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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,420.0 | 2,431.5 | 2,410.0 | 2,431.5 | -9.0 | -0.4 | 752,000 |
| 11/28 | 2,400.0 | 2,445.5 | 2,389.5 | 2,440.5 | +7.5 | +0.3 | 1,107,000 |
| 11/27 | 2,459.0 | 2,478.0 | 2,419.0 | 2,433.0 | -17.5 | -0.7 | 754,300 |
| 11/24 | 2,479.5 | 2,489.0 | 2,447.0 | 2,450.5 | -11.5 | -0.5 | 752,500 |
| 11/22 | 2,467.0 | 2,484.0 | 2,456.5 | 2,462.0 | -1.5 | -0.1 | 515,000 |
| 11/21 | 2,440.5 | 2,464.0 | 2,410.0 | 2,463.5 | +22.5 | +0.9 | 795,700 |
| 11/20 | 2,431.0 | 2,457.5 | 2,428.5 | 2,441.0 | +0.5 | +0.0 | 653,900 |
| 11/17 | 2,407.0 | 2,441.0 | 2,402.5 | 2,440.5 | +38.0 | +1.6 | 613,000 |
| 11/16 | 2,422.5 | 2,450.5 | 2,393.0 | 2,402.5 | -61.0 | -2.5 | 742,800 |
| 11/15 | 2,436.0 | 2,467.5 | 2,432.5 | 2,463.5 | +46.0 | +1.9 | 810,900 |
| 11/14 | 2,448.5 | 2,448.5 | 2,412.0 | 2,417.5 | -22.5 | -0.9 | 538,700 |
| 11/13 | 2,449.0 | 2,456.5 | 2,429.0 | 2,440.0 | -10.0 | -0.4 | 452,100 |
| 11/10 | 2,426.0 | 2,460.0 | 2,426.0 | 2,450.0 | -7.5 | -0.3 | 856,200 |
| 11/9 | 2,442.0 | 2,461.5 | 2,440.0 | 2,457.5 | -13.5 | -0.6 | 847,200 |
| 11/8 | 2,455.0 | 2,490.5 | 2,449.0 | 2,471.0 | +28.5 | +1.2 | 1,326,200 |
| 11/7 | 2,443.0 | 2,466.0 | 2,430.5 | 2,442.5 | -9.0 | -0.4 | 1,324,800 |
| 11/6 | 2,475.0 | 2,477.5 | 2,442.0 | 2,451.5 | +47.5 | +2.0 | 1,550,600 |
| 11/2 | 2,395.0 | 2,426.5 | 2,383.5 | 2,404.0 | -1.0 | +0.0 | 1,832,000 |
| 11/1 | 2,418.5 | 2,421.5 | 2,373.5 | 2,405.0 | +47.0 | +2.0 | 1,039,500 |
| 10/31 | 2,321.0 | 2,373.0 | 2,315.0 | 2,358.0 | +60.5 | +2.6 | 1,039,800 |
| 10/30 | 2,347.0 | 2,356.5 | 2,276.5 | 2,297.5 | -99.5 | -4.2 | 1,293,600 |
| 10/27 | 2,347.0 | 2,401.0 | 2,340.5 | 2,397.0 | +46.0 | +2.0 | 671,700 |
| 10/26 | 2,341.0 | 2,362.0 | 2,340.0 | 2,351.0 | +1.0 | +0.0 | 794,700 |
| 10/25 | 2,368.0 | 2,375.5 | 2,345.5 | 2,350.0 | +0.5 | +0.0 | 886,600 |
| 10/24 | 2,329.0 | 2,354.0 | 2,300.5 | 2,349.5 | -29.5 | -1.2 | 1,754,200 |
| 10/23 | 2,368.0 | 2,385.5 | 2,353.0 | 2,379.0 | +5.0 | +0.2 | 794,100 |
| 10/20 | 2,398.0 | 2,408.0 | 2,368.0 | 2,374.0 | -28.0 | -1.2 | 1,177,100 |
| 10/19 | 2,382.0 | 2,423.0 | 2,380.0 | 2,402.0 | -46.5 | -1.9 | 1,579,400 |
| 10/18 | 2,500.5 | 2,505.5 | 2,415.5 | 2,448.5 | -50.5 | -2.0 | 1,532,000 |
| 10/17 | 2,481.0 | 2,526.0 | 2,479.0 | 2,499.0 | +19.5 | +0.8 | 1,070,800 |
▶︎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
