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) |
|---|---|---|---|---|---|---|---|
| 2/29 | 2,946.0 | 2,983.0 | 2,927.0 | 2,971.5 | +22.0 | +0.8 | 1,655,100 |
| 2/28 | 2,933.0 | 2,983.5 | 2,926.0 | 2,949.5 | +0.5 | +0.0 | 1,065,000 |
| 2/27 | 2,892.0 | 2,956.0 | 2,892.0 | 2,949.0 | +32.0 | +1.1 | 1,207,600 |
| 2/26 | 2,903.0 | 2,947.0 | 2,900.0 | 2,917.0 | +43.0 | +1.5 | 1,303,300 |
| 2/22 | 2,867.5 | 2,889.0 | 2,822.5 | 2,874.0 | -5.5 | -0.2 | 1,634,800 |
| 2/21 | 2,902.0 | 2,916.5 | 2,875.5 | 2,879.5 | -15.0 | -0.5 | 926,700 |
| 2/20 | 2,858.0 | 2,907.5 | 2,855.0 | 2,894.5 | +36.5 | +1.3 | 1,003,200 |
| 2/19 | 2,880.5 | 2,888.0 | 2,833.5 | 2,858.0 | -29.0 | -1.0 | 872,500 |
| 2/16 | 2,830.0 | 2,900.0 | 2,819.0 | 2,887.0 | +87.0 | +3.1 | 1,766,400 |
| 2/15 | 2,810.0 | 2,842.0 | 2,797.0 | 2,800.0 | +20.0 | +0.7 | 1,318,900 |
| 2/14 | 2,781.5 | 2,821.0 | 2,730.0 | 2,780.0 | -44.5 | -1.6 | 1,786,600 |
| 2/13 | 2,763.0 | 2,835.0 | 2,737.0 | 2,824.5 | +61.5 | +2.2 | 2,583,300 |
| 2/9 | 2,727.5 | 2,769.0 | 2,691.0 | 2,763.0 | +55.5 | +2.1 | 2,868,000 |
| 2/8 | 2,618.0 | 2,723.5 | 2,568.0 | 2,707.5 | +439.5 | +19.4 | 6,675,300 |
| 2/7 | 2,320.0 | 2,320.0 | 2,266.5 | 2,268.0 | -54.0 | -2.3 | 1,239,000 |
| 2/6 | 2,314.0 | 2,326.0 | 2,285.0 | 2,322.0 | +9.5 | +0.4 | 913,600 |
| 2/5 | 2,315.0 | 2,335.0 | 2,312.0 | 2,312.5 | -1.0 | +0.0 | 705,900 |
| 2/2 | 2,317.5 | 2,335.5 | 2,311.5 | 2,313.5 | +3.5 | +0.2 | 659,100 |
| 2/1 | 2,315.0 | 2,318.5 | 2,288.5 | 2,310.0 | -23.5 | -1.0 | 700,700 |
| 1/31 | 2,286.0 | 2,342.0 | 2,284.0 | 2,333.5 | +29.0 | +1.3 | 1,343,400 |
| 1/30 | 2,327.0 | 2,344.0 | 2,304.5 | 2,304.5 | -22.0 | -1.0 | 853,400 |
| 1/29 | 2,345.5 | 2,346.0 | 2,319.5 | 2,326.5 | -12.0 | -0.5 | 1,022,100 |
| 1/26 | 2,344.5 | 2,352.0 | 2,337.0 | 2,338.5 | -15.0 | -0.6 | 717,900 |
| 1/25 | 2,365.5 | 2,388.5 | 2,340.0 | 2,353.5 | -23.0 | -1.0 | 786,700 |
| 1/24 | 2,400.0 | 2,417.0 | 2,374.0 | 2,376.5 | -9.0 | -0.4 | 841,400 |
| 1/23 | 2,367.0 | 2,397.5 | 2,367.0 | 2,385.5 | +22.0 | +0.9 | 833,300 |
| 1/22 | 2,340.5 | 2,369.0 | 2,336.0 | 2,363.5 | +20.0 | +0.9 | 755,000 |
| 1/19 | 2,364.0 | 2,369.5 | 2,331.5 | 2,343.5 | -33.5 | -1.4 | 1,144,400 |
| 1/18 | 2,376.5 | 2,390.5 | 2,361.0 | 2,377.0 | -14.0 | -0.6 | 774,500 |
| 1/17 | 2,422.0 | 2,427.0 | 2,380.5 | 2,391.0 | -34.5 | -1.4 | 1,166,700 |
▶︎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
