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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 2,443.0 | 2,455.5 | 2,421.0 | 2,425.5 | -37.0 | -1.5 | 757,400 |
| 1/15 | 2,478.0 | 2,482.0 | 2,442.0 | 2,462.5 | -23.5 | -1.0 | 1,001,900 |
| 1/12 | 2,576.0 | 2,576.0 | 2,473.0 | 2,486.0 | -42.5 | -1.7 | 1,548,900 |
| 1/11 | 2,541.0 | 2,557.0 | 2,517.0 | 2,528.5 | -4.5 | -0.2 | 1,023,000 |
| 1/10 | 2,494.0 | 2,537.0 | 2,487.5 | 2,533.0 | +61.5 | +2.5 | 1,246,700 |
| 1/9 | 2,426.0 | 2,484.0 | 2,425.0 | 2,471.5 | +57.0 | +2.4 | 1,107,300 |
| 1/5 | 2,451.0 | 2,451.0 | 2,414.5 | 2,414.5 | -20.0 | -0.8 | 808,200 |
| 1/4 | 2,390.0 | 2,437.0 | 2,366.5 | 2,434.5 | +64.5 | +2.7 | 925,700 |
| 12/29 | 2,366.5 | 2,373.0 | 2,356.5 | 2,370.0 | +5.0 | +0.2 | 650,700 |
| 12/28 | 2,333.0 | 2,365.0 | 2,330.5 | 2,365.0 | -18.0 | -0.8 | 618,000 |
| 12/27 | 2,370.5 | 2,392.0 | 2,360.0 | 2,383.0 | +28.0 | +1.2 | 1,038,400 |
| 12/26 | 2,355.5 | 2,368.5 | 2,348.5 | 2,355.0 | +4.5 | +0.2 | 559,100 |
| 12/25 | 2,368.0 | 2,380.0 | 2,350.5 | 2,350.5 | +9.5 | +0.4 | 384,300 |
| 12/22 | 2,333.5 | 2,348.5 | 2,325.0 | 2,341.0 | +20.0 | +0.9 | 699,000 |
| 12/21 | 2,370.5 | 2,379.0 | 2,320.0 | 2,321.0 | -63.0 | -2.6 | 946,100 |
| 12/20 | 2,381.5 | 2,419.0 | 2,378.0 | 2,384.0 | +5.0 | +0.2 | 671,500 |
| 12/19 | 2,391.0 | 2,395.5 | 2,353.0 | 2,379.0 | -9.5 | -0.4 | 583,100 |
| 12/18 | 2,385.5 | 2,407.0 | 2,379.5 | 2,388.5 | -23.5 | -1.0 | 582,500 |
| 12/15 | 2,435.0 | 2,441.5 | 2,397.5 | 2,412.0 | -32.5 | -1.3 | 1,210,000 |
| 12/14 | 2,469.5 | 2,471.5 | 2,429.0 | 2,444.5 | -13.0 | -0.5 | 689,600 |
| 12/13 | 2,469.5 | 2,471.5 | 2,450.5 | 2,457.5 | -1.0 | +0.0 | 645,100 |
| 12/12 | 2,459.0 | 2,479.5 | 2,442.5 | 2,458.5 | +5.5 | +0.2 | 1,004,500 |
| 12/11 | 2,414.5 | 2,457.0 | 2,407.5 | 2,453.0 | +69.0 | +2.9 | 1,022,500 |
| 12/8 | 2,389.0 | 2,389.0 | 2,363.0 | 2,384.0 | -27.0 | -1.1 | 1,303,200 |
| 12/7 | 2,416.0 | 2,432.5 | 2,395.5 | 2,411.0 | -27.5 | -1.1 | 822,000 |
| 12/6 | 2,431.5 | 2,444.0 | 2,421.0 | 2,438.5 | +12.5 | +0.5 | 897,400 |
| 12/5 | 2,408.5 | 2,434.5 | 2,405.5 | 2,426.0 | +18.0 | +0.8 | 1,015,300 |
| 12/4 | 2,400.0 | 2,408.0 | 2,377.0 | 2,408.0 | -13.0 | -0.5 | 706,200 |
| 12/1 | 2,440.0 | 2,448.5 | 2,411.0 | 2,421.0 | -16.0 | -0.7 | 859,000 |
| 11/30 | 2,429.5 | 2,438.5 | 2,407.0 | 2,437.0 | +5.5 | +0.2 | 1,710,700 |
▶︎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
