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
(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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,557.5 | 2,576.5 | 2,550.5 | 2,559.0 | -16.0 | -0.6 | 1,053,900 |
| 5/28 | 2,580.0 | 2,591.5 | 2,555.5 | 2,575.0 | -8.0 | -0.3 | 966,300 |
| 5/27 | 2,562.5 | 2,586.0 | 2,540.0 | 2,583.0 | +15.0 | +0.6 | 829,500 |
| 5/24 | 2,567.5 | 2,575.5 | 2,549.5 | 2,568.0 | -22.0 | -0.9 | 844,400 |
| 5/23 | 2,550.0 | 2,595.5 | 2,546.5 | 2,590.0 | +24.5 | +1.0 | 1,018,900 |
| 5/22 | 2,586.0 | 2,592.5 | 2,556.0 | 2,565.5 | -25.5 | -1.0 | 856,100 |
| 5/21 | 2,611.0 | 2,622.5 | 2,591.0 | 2,591.0 | -27.5 | -1.1 | 711,900 |
| 5/20 | 2,602.0 | 2,642.5 | 2,602.0 | 2,618.5 | +6.0 | +0.2 | 799,100 |
| 5/17 | 2,621.0 | 2,641.0 | 2,593.0 | 2,612.5 | -41.5 | -1.6 | 987,300 |
| 5/16 | 2,620.0 | 2,668.5 | 2,620.0 | 2,654.0 | +15.0 | +0.6 | 972,100 |
| 5/15 | 2,668.5 | 2,690.5 | 2,627.5 | 2,639.0 | -55.5 | -2.1 | 1,136,000 |
| 5/14 | 2,686.5 | 2,716.0 | 2,675.0 | 2,694.5 | +23.0 | +0.9 | 962,400 |
| 5/13 | 2,653.5 | 2,689.5 | 2,650.0 | 2,671.5 | +2.0 | +0.1 | 762,800 |
| 5/10 | 2,679.0 | 2,710.0 | 2,666.0 | 2,669.5 | +25.0 | +1.0 | 982,600 |
| 5/9 | 2,638.5 | 2,698.0 | 2,634.5 | 2,644.5 | +10.0 | +0.4 | 1,175,400 |
| 5/8 | 2,636.0 | 2,685.0 | 2,602.0 | 2,634.5 | -51.5 | -1.9 | 1,917,700 |
| 5/7 | 2,667.0 | 2,703.0 | 2,653.5 | 2,686.0 | +18.5 | +0.7 | 1,693,300 |
| 5/2 | 2,668.5 | 2,684.0 | 2,650.5 | 2,667.5 | 0 | 0.0 | 954,600 |
| 5/1 | 2,637.5 | 2,701.5 | 2,633.0 | 2,667.5 | +18.5 | +0.7 | 1,044,900 |
| 4/30 | 2,683.0 | 2,683.0 | 2,644.0 | 2,649.0 | +19.0 | +0.7 | 1,219,400 |
| 4/26 | 2,618.5 | 2,650.0 | 2,603.0 | 2,630.0 | +6.0 | +0.2 | 857,100 |
| 4/25 | 2,653.0 | 2,665.0 | 2,624.0 | 2,624.0 | -29.0 | -1.1 | 875,000 |
| 4/24 | 2,638.5 | 2,682.5 | 2,622.5 | 2,653.0 | -2.5 | -0.1 | 910,300 |
| 4/23 | 2,642.5 | 2,682.5 | 2,642.5 | 2,655.5 | -0.5 | +0.0 | 1,118,900 |
| 4/22 | 2,646.0 | 2,666.0 | 2,631.5 | 2,656.0 | +47.0 | +1.8 | 1,077,100 |
| 4/19 | 2,635.0 | 2,639.0 | 2,584.0 | 2,609.0 | -26.0 | -1.0 | 1,129,100 |
| 4/18 | 2,653.5 | 2,679.0 | 2,631.0 | 2,635.0 | +11.5 | +0.4 | 1,033,500 |
| 4/17 | 2,655.0 | 2,672.0 | 2,623.5 | 2,623.5 | -33.5 | -1.3 | 937,200 |
| 4/16 | 2,642.0 | 2,666.0 | 2,624.5 | 2,657.0 | -12.5 | -0.5 | 1,019,100 |
| 4/15 | 2,659.0 | 2,677.5 | 2,644.5 | 2,669.5 | -12.0 | -0.5 | 940,800 |
▶︎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
