！決算発表予定日 2024/05/07
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,060.0 (23/05/08) | 2,266.5 (24/02/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,009.0 (24/03/04) | 2,266.5 (24/02/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,637.5 | 2,701.5 | 2,633.0 | 2,667.5 | +18.5 | +0.7 | 2,954,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,705.0 | 2,705.0 | 2,578.0 | 2,649.0 | -41.5 | -1.5 | 22,431,800 |
| 24/03 | 2,927.5 | 3,009.0 | 2,685.5 | 2,690.5 | -281.0 | -9.5 | 25,561,100 |
| 24/02 | 2,315.0 | 2,983.5 | 2,266.5 | 2,971.5 | +638.0 | +27.3 | 30,885,000 |
| 24/01 | 2,390.0 | 2,576.0 | 2,284.0 | 2,333.5 | -36.5 | -1.5 | 18,657,900 |
| 23/12 | 2,440.0 | 2,479.5 | 2,320.0 | 2,370.0 | -67.0 | -2.8 | 16,907,500 |
| 23/11 | 2,418.5 | 2,490.5 | 2,373.5 | 2,437.0 | +79.0 | +3.4 | 18,975,100 |
| 23/10 | 2,618.0 | 2,639.5 | 2,276.5 | 2,358.0 | -246.0 | -9.5 | 22,590,600 |
| 23/09 | 2,660.0 | 2,742.5 | 2,559.0 | 2,604.0 | -66.5 | -2.5 | 16,914,000 |
| 23/08 | 2,737.0 | 2,752.0 | 2,529.5 | 2,670.5 | -45.5 | -1.7 | 21,992,900 |
| 23/07 | 2,680.0 | 2,743.5 | 2,565.5 | 2,716.0 | +52.0 | +2.0 | 17,879,100 |
| 23/06 | 2,708.0 | 2,793.0 | 2,641.5 | 2,664.0 | -16.0 | -0.6 | 24,388,900 |
| 23/05 | 3,040.0 | 3,075.0 | 2,614.0 | 2,680.0 | -340.0 | -11.3 | 33,259,300 |
| 23/04 | 2,894.0 | 3,150.0 | 2,879.0 | 3,020.0 | +134.0 | +4.6 | 17,398,100 |
| 23/03 | 2,890.0 | 2,923.0 | 2,772.0 | 2,886.0 | -29.0 | -1.0 | 16,305,300 |
| 23/02 | 2,921.0 | 3,125.0 | 2,847.0 | 2,915.0 | +25.0 | +0.9 | 14,745,300 |
| 23/01 | 2,981.0 | 2,990.0 | 2,824.0 | 2,890.0 | -130.0 | -4.3 | 15,338,700 |
| 22/12 | 3,230.0 | 3,230.0 | 2,973.0 | 3,020.0 | -155.0 | -4.9 | 15,050,600 |
| 22/11 | 3,505.0 | 3,515.0 | 3,050.0 | 3,175.0 | -330.0 | -9.4 | 23,012,600 |
| 22/10 | 3,265.0 | 3,510.0 | 3,225.0 | 3,505.0 | +190.0 | +5.7 | 15,569,000 |
| 22/09 | 3,105.0 | 3,345.0 | 3,065.0 | 3,315.0 | +180.0 | +5.7 | 15,976,100 |
| 22/08 | 3,155.0 | 3,235.0 | 2,987.0 | 3,135.0 | +5.0 | +0.2 | 18,402,100 |
| 22/07 | 3,060.0 | 3,300.0 | 3,020.0 | 3,130.0 | +80.0 | +2.6 | 14,178,700 |
| 22/06 | 2,782.0 | 3,115.0 | 2,723.0 | 3,050.0 | +273.0 | +9.8 | 21,727,200 |
| 22/05 | 2,733.0 | 2,813.0 | 2,604.0 | 2,777.0 | +44.0 | +1.6 | 22,373,800 |
| 22/04 | 2,820.0 | 2,929.0 | 2,624.0 | 2,733.0 | -115.0 | -4.0 | 19,536,900 |
| 22/03 | 2,990.0 | 3,140.0 | 2,697.0 | 2,848.0 | -106.0 | -3.6 | 19,684,100 |
| 22/02 | 2,874.0 | 3,190.0 | 2,844.0 | 2,954.0 | +99.0 | +3.5 | 17,218,900 |
| 22/01 | 3,200.0 | 3,205.0 | 2,817.0 | 2,855.0 | -280.0 | -8.9 | 15,401,800 |
| 21/12 | 3,170.0 | 3,340.0 | 3,125.0 | 3,135.0 | -35.0 | -1.1 | 14,288,600 |
| 21/11 | 3,795.0 | 3,835.0 | 3,160.0 | 3,170.0 | -570.0 | -15.2 | 19,001,700 |
▶︎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