4151東証P貸借
業種 医薬品
協和キリン 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,350.0 (24/08/29) | 2,266.5 (24/02/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,350.0 (24/08/29) | 2,266.5 (24/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,538.0 | 2,546.5 | 2,511.0 | 2,523.0 | -22.0 | -0.9 | 1,201,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,070.0 | 3,118.0 | 3,070.0 | 3,102.0 | +18.0 | +0.6 | 1,250,100 |
| 7/9 | 2,958.5 | 3,091.0 | 2,953.0 | 3,084.0 | +155.5 | +5.3 | 1,951,500 |
| 7/8 | 2,904.0 | 2,933.0 | 2,896.0 | 2,928.5 | +18.5 | +0.6 | 817,400 |
| 7/5 | 2,929.5 | 2,937.5 | 2,889.0 | 2,910.0 | -27.5 | -0.9 | 1,103,500 |
| 7/4 | 2,845.0 | 2,938.5 | 2,836.0 | 2,937.5 | +173.0 | +6.3 | 1,824,700 |
| 7/3 | 2,775.5 | 2,786.5 | 2,752.0 | 2,764.5 | -6.0 | -0.2 | 1,025,100 |
| 7/2 | 2,755.0 | 2,773.5 | 2,712.5 | 2,770.5 | -1.5 | -0.1 | 1,241,100 |
| 7/1 | 2,750.5 | 2,777.0 | 2,748.0 | 2,772.0 | +24.5 | +0.9 | 913,800 |
| 6/28 | 2,718.5 | 2,749.0 | 2,718.0 | 2,747.5 | +22.5 | +0.8 | 819,100 |
| 6/27 | 2,695.5 | 2,739.5 | 2,681.0 | 2,725.0 | -48.5 | -1.8 | 912,400 |
| 6/26 | 2,748.0 | 2,780.5 | 2,734.5 | 2,773.5 | +26.0 | +1.0 | 881,500 |
| 6/25 | 2,705.5 | 2,750.0 | 2,705.5 | 2,747.5 | +49.0 | +1.8 | 708,100 |
| 6/24 | 2,708.0 | 2,717.0 | 2,691.5 | 2,698.5 | +5.0 | +0.2 | 730,100 |
| 6/21 | 2,691.0 | 2,721.0 | 2,685.0 | 2,693.5 | +3.5 | +0.1 | 1,153,400 |
| 6/20 | 2,683.0 | 2,694.5 | 2,670.5 | 2,690.0 | +10.5 | +0.4 | 731,100 |
| 6/19 | 2,650.0 | 2,679.5 | 2,629.5 | 2,679.5 | +29.5 | +1.1 | 1,431,500 |
| 6/18 | 2,690.5 | 2,693.5 | 2,644.0 | 2,650.0 | -67.5 | -2.5 | 1,424,700 |
| 6/17 | 2,763.5 | 2,769.0 | 2,693.5 | 2,717.5 | -30.0 | -1.1 | 1,072,700 |
| 6/14 | 2,685.0 | 2,756.5 | 2,651.0 | 2,747.5 | +61.5 | +2.3 | 2,426,300 |
| 6/13 | 2,693.0 | 2,697.5 | 2,655.5 | 2,686.0 | -7.0 | -0.3 | 702,800 |
| 6/12 | 2,731.0 | 2,746.0 | 2,690.0 | 2,693.0 | -33.5 | -1.2 | 1,014,200 |
| 6/11 | 2,727.0 | 2,737.5 | 2,715.0 | 2,726.5 | -1.0 | +0.0 | 697,400 |
| 6/10 | 2,704.5 | 2,743.5 | 2,703.0 | 2,727.5 | +23.0 | +0.9 | 817,300 |
| 6/7 | 2,675.0 | 2,709.0 | 2,675.0 | 2,704.5 | +11.5 | +0.4 | 815,000 |
| 6/6 | 2,730.0 | 2,732.0 | 2,681.5 | 2,693.0 | -11.0 | -0.4 | 1,026,300 |
| 6/5 | 2,722.0 | 2,731.5 | 2,693.0 | 2,704.0 | -4.0 | -0.2 | 1,013,800 |
| 6/4 | 2,666.0 | 2,722.5 | 2,658.5 | 2,708.0 | +27.5 | +1.0 | 905,600 |
| 6/3 | 2,658.5 | 2,711.0 | 2,654.0 | 2,680.5 | +25.0 | +0.9 | 864,800 |
| 5/31 | 2,600.0 | 2,655.5 | 2,597.5 | 2,655.5 | +74.0 | +2.9 | 4,286,700 |
| 5/30 | 2,559.0 | 2,590.0 | 2,536.0 | 2,581.5 | +22.5 | +0.9 | 866,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
