！決算発表予定日 2025/02/06
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) | 2,257.5 (25/01/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,350.0 (24/08/29) | 2,257.5 (25/01/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,343.5 | 2,354.5 | 2,300.0 | 2,320.0 | +6.0 | +0.3 | 4,525,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 2,609.0 | -2.7 | 2,641.2 | 5,059,700 | 31,900 | 245,900 | 7.71 |
| 4/12 | 2,681.5 | +1.1 | 2,641.1 | 4,414,700 | 28,600 | 264,600 | 9.25 |
| 4/5 | 2,651.5 | -1.5 | 2,625.2 | 6,899,600 | 66,900 | 249,300 | 3.73 |
| 3/29 | 2,690.5 | -3.8 | 2,732.4 | 6,779,300 | 66,700 | 208,800 | 3.13 |
| 3/22 | 2,795.5 | -1.2 | 2,853.8 | 4,545,900 | 110,600 | 103,100 | 0.93 |
| 3/15 | 2,830.0 | -0.1 | 2,834.1 | 6,196,800 | 97,700 | 87,300 | 0.89 |
| 3/8 | 2,834.0 | -4.0 | 2,903.5 | 7,027,700 | 124,200 | 112,000 | 0.90 |
| 3/1 | 2,952.5 | +2.7 | 2,946.3 | 6,242,400 | 130,300 | 122,100 | 0.94 |
| 2/22 | 2,874.0 | -0.5 | 2,871.3 | 4,437,200 | 133,500 | 135,000 | 1.01 |
| 2/16 | 2,887.0 | +4.5 | 2,814.2 | 7,455,200 | 182,500 | 201,700 | 1.11 |
| 2/9 | 2,763.0 | +19.4 | 2,599.3 | 12,401,800 | 214,500 | 337,300 | 1.57 |
| 2/2 | 2,313.5 | -1.1 | 2,317.7 | 4,578,700 | 21,600 | 504,300 | 23.35 |
| 1/26 | 2,338.5 | -0.2 | 2,367.2 | 3,934,300 | 18,400 | 358,500 | 19.48 |
| 1/19 | 2,343.5 | -5.7 | 2,401.3 | 4,844,900 | 41,900 | 341,200 | 8.14 |
| 1/12 | 2,486.0 | +3.0 | 2,506.8 | 4,925,900 | 45,800 | 258,500 | 5.64 |
| 1/5 | 2,414.5 | +1.9 | 2,421.2 | 1,733,900 | ー | ー | ー |
| 12/29 | 2,370.0 | +1.2 | 2,365.8 | 3,250,500 | 23,600 | 370,400 | 15.69 |
| 12/22 | 2,341.0 | -2.9 | 2,361.9 | 3,482,200 | 32,700 | 354,700 | 10.85 |
| 12/15 | 2,412.0 | +1.2 | 2,441.3 | 4,571,700 | 26,600 | 321,200 | 12.08 |
| 12/8 | 2,384.0 | -1.5 | 2,408.3 | 4,744,100 | 95,500 | 343,400 | 3.60 |
▶︎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
