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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,644.5 | 2,695.5 | 2,642.0 | 2,681.5 | +37.0 | +1.4 | 1,121,700 |
| 4/11 | 2,590.0 | 2,647.0 | 2,588.5 | 2,644.5 | +37.5 | +1.4 | 968,900 |
| 4/10 | 2,648.5 | 2,653.5 | 2,599.0 | 2,607.0 | -23.5 | -0.9 | 965,200 |
| 4/9 | 2,641.0 | 2,655.0 | 2,626.0 | 2,630.5 | -7.5 | -0.3 | 673,000 |
| 4/8 | 2,660.0 | 2,668.0 | 2,627.5 | 2,638.0 | -13.5 | -0.5 | 685,900 |
| 4/5 | 2,626.0 | 2,662.5 | 2,615.0 | 2,651.5 | +35.5 | +1.4 | 1,283,100 |
| 4/4 | 2,641.0 | 2,659.0 | 2,612.5 | 2,616.0 | -12.5 | -0.5 | 1,151,700 |
| 4/3 | 2,596.0 | 2,629.0 | 2,579.5 | 2,628.5 | +40.0 | +1.6 | 1,515,500 |
| 4/2 | 2,630.5 | 2,630.5 | 2,578.0 | 2,588.5 | -44.5 | -1.7 | 1,312,500 |
| 4/1 | 2,705.0 | 2,705.0 | 2,610.5 | 2,633.0 | -57.5 | -2.1 | 1,636,800 |
| 3/29 | 2,710.0 | 2,727.5 | 2,685.5 | 2,690.5 | -24.5 | -0.9 | 1,490,400 |
| 3/28 | 2,758.0 | 2,762.0 | 2,715.0 | 2,715.0 | -56.0 | -2.0 | 1,334,500 |
| 3/27 | 2,761.0 | 2,785.5 | 2,745.0 | 2,771.0 | +31.5 | +1.2 | 1,173,600 |
| 3/26 | 2,736.5 | 2,755.0 | 2,716.0 | 2,739.5 | +1.0 | +0.0 | 1,315,100 |
| 3/25 | 2,766.0 | 2,775.5 | 2,725.5 | 2,738.5 | -57.0 | -2.0 | 1,465,700 |
| 3/22 | 2,828.0 | 2,848.5 | 2,795.0 | 2,795.5 | -49.5 | -1.7 | 1,179,400 |
| 3/21 | 2,899.5 | 2,899.5 | 2,838.0 | 2,845.0 | -37.0 | -1.3 | 1,233,900 |
| 3/19 | 2,875.0 | 2,895.0 | 2,845.5 | 2,882.0 | -2.5 | -0.1 | 1,082,500 |
| 3/18 | 2,847.5 | 2,905.5 | 2,845.0 | 2,884.5 | +54.5 | +1.9 | 1,050,100 |
| 3/15 | 2,810.5 | 2,839.5 | 2,810.5 | 2,830.0 | +19.5 | +0.7 | 1,276,000 |
| 3/14 | 2,832.0 | 2,845.5 | 2,791.5 | 2,810.5 | -13.5 | -0.5 | 999,900 |
| 3/13 | 2,838.5 | 2,852.0 | 2,805.0 | 2,824.0 | -10.0 | -0.4 | 916,700 |
| 3/12 | 2,830.0 | 2,846.5 | 2,800.0 | 2,834.0 | -28.0 | -1.0 | 1,602,500 |
| 3/11 | 2,839.0 | 2,902.5 | 2,834.5 | 2,862.0 | +28.0 | +1.0 | 1,401,700 |
| 3/8 | 2,861.0 | 2,890.0 | 2,799.0 | 2,834.0 | -27.0 | -0.9 | 1,749,700 |
| 3/7 | 2,907.5 | 2,928.0 | 2,851.5 | 2,861.0 | -46.5 | -1.6 | 1,311,300 |
| 3/6 | 2,920.5 | 2,939.5 | 2,893.5 | 2,907.5 | -33.5 | -1.1 | 1,560,400 |
| 3/5 | 2,949.5 | 2,970.0 | 2,931.5 | 2,941.0 | -0.5 | +0.0 | 812,200 |
| 3/4 | 2,978.0 | 3,009.0 | 2,933.0 | 2,941.5 | -11.0 | -0.4 | 1,594,100 |
| 3/1 | 2,927.5 | 2,974.5 | 2,925.5 | 2,952.5 | -19.0 | -0.6 | 1,011,400 |
▶︎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
