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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,554.0 | 2,633.0 | 2,517.0 | 2,545.0 | -25.0 | -1.0 | 7,102,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,570.0 | -1.7 | 2,591.4 | 4,456,100 | 10,000 | 531,100 | 53.11 |
| 11/8 | 2,614.5 | +3.8 | 2,588.9 | 5,410,100 | 15,700 | 567,900 | 36.17 |
| 11/1 | 2,518.5 | -0.6 | 2,530.3 | 6,958,200 | 14,000 | 723,200 | 51.66 |
| 10/25 | 2,532.5 | -4.5 | 2,575.4 | 5,115,600 | 22,200 | 687,600 | 30.97 |
| 10/18 | 2,650.5 | +0.1 | 2,635.1 | 5,391,000 | 14,800 | 709,900 | 47.97 |
| 10/11 | 2,648.0 | +0.8 | 2,635.5 | 8,154,300 | 13,700 | 850,400 | 62.07 |
| 10/4 | 2,626.0 | +2.1 | 2,564.4 | 12,624,000 | 18,200 | 1,218,400 | 66.95 |
| 9/27 | 2,572.5 | -19.8 | 2,689.0 | 24,245,900 | 56,800 | 1,380,400 | 24.30 |
| 9/20 | 3,209.0 | -1.4 | 3,236.1 | 5,758,800 | 36,900 | 57,700 | 1.56 |
| 9/13 | 3,254.0 | +1.6 | 3,240.7 | 6,660,400 | 26,800 | 40,400 | 1.51 |
| 9/6 | 3,202.0 | -3.7 | 3,257.2 | 4,139,600 | 29,100 | 34,400 | 1.18 |
| 8/30 | 3,325.0 | +2.0 | 3,296.8 | 6,511,800 | 33,300 | 44,700 | 1.34 |
| 8/23 | 3,259.0 | +3.1 | 3,155.0 | 4,859,400 | 37,500 | 60,300 | 1.61 |
| 8/16 | 3,160.0 | +6.5 | 3,071.5 | 4,514,300 | 28,800 | 45,100 | 1.57 |
| 8/9 | 2,966.5 | -3.0 | 2,960.7 | 8,358,000 | 32,300 | 47,500 | 1.47 |
| 8/2 | 3,057.0 | -3.1 | 3,135.5 | 4,777,400 | 62,100 | 36,800 | 0.59 |
| 7/26 | 3,155.0 | -0.5 | 3,159.2 | 3,890,300 | 68,100 | 48,600 | 0.71 |
| 7/19 | 3,170.0 | +2.0 | 3,157.6 | 3,219,800 | 61,700 | 57,100 | 0.93 |
| 7/12 | 3,107.0 | +6.8 | 3,062.7 | 6,553,200 | 67,800 | 64,500 | 0.95 |
| 7/5 | 2,910.0 | +5.9 | 2,831.0 | 6,108,200 | 37,500 | 104,900 | 2.80 |
| 6/28 | 2,747.5 | +2.0 | 2,734.0 | 4,051,200 | 19,600 | 105,100 | 5.36 |
| 6/21 | 2,693.5 | -2.0 | 2,681.5 | 5,813,400 | 19,200 | 96,800 | 5.04 |
| 6/14 | 2,747.5 | +1.6 | 2,712.3 | 5,658,000 | 21,100 | 119,300 | 5.65 |
| 6/7 | 2,704.5 | +1.9 | 2,699.4 | 4,625,500 | 18,400 | 103,500 | 5.63 |
| 5/31 | 2,655.5 | +3.4 | 2,612.1 | 8,003,000 | 21,200 | 148,100 | 6.99 |
| 5/24 | 2,568.0 | -1.7 | 2,586.3 | 4,230,400 | 21,300 | 142,600 | 6.69 |
| 5/17 | 2,612.5 | -2.1 | 2,654.2 | 4,820,600 | 12,700 | 130,900 | 10.31 |
| 5/10 | 2,669.5 | +0.1 | 2,663.2 | 5,769,000 | 16,600 | 105,800 | 6.37 |
| 5/2 | 2,667.5 | +1.4 | 2,666.2 | 3,218,900 | 19,900 | 108,000 | 5.43 |
| 4/26 | 2,630.0 | +0.8 | 2,648.8 | 4,838,400 | 21,200 | 222,600 | 10.50 |
▶︎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
