！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
2,346
円
(23:12)
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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,343.5 | 2,354.5 | 2,315.5 | 2,346.5 | +32.5 | +1.4 | 3,133,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,285.0 | 2,337.5 | 2,257.5 | 2,314.0 | +29.0 | +1.3 | 2,581,200 |
| 1/17 | 2,303.5 | 2,361.0 | 2,275.0 | 2,285.0 | -5.0 | -0.2 | 3,506,500 |
| 1/10 | 2,374.0 | 2,385.0 | 2,283.5 | 2,290.0 | -85.5 | -3.6 | 4,413,700 |
| 12/30 | 2,384.5 | 2,396.0 | 2,371.0 | 2,375.5 | -9.0 | -0.4 | 679,900 |
| 12/27 | 2,390.0 | 2,396.5 | 2,360.0 | 2,384.5 | +9.0 | +0.4 | 2,988,300 |
| 12/20 | 2,410.0 | 2,426.5 | 2,369.0 | 2,375.5 | -37.5 | -1.6 | 4,510,200 |
| 12/13 | 2,474.5 | 2,536.0 | 2,413.0 | 2,413.0 | -45.0 | -1.8 | 5,936,000 |
| 12/6 | 2,495.5 | 2,514.0 | 2,425.5 | 2,458.0 | -28.0 | -1.1 | 5,604,000 |
| 11/29 | 2,560.0 | 2,560.0 | 2,455.0 | 2,486.0 | -37.0 | -1.5 | 7,232,400 |
| 11/22 | 2,554.0 | 2,633.0 | 2,511.0 | 2,523.0 | -47.0 | -1.8 | 6,445,700 |
| 11/15 | 2,598.0 | 2,631.5 | 2,553.5 | 2,570.0 | -44.5 | -1.7 | 4,456,100 |
| 11/8 | 2,500.0 | 2,641.0 | 2,461.0 | 2,614.5 | +96.0 | +3.8 | 5,410,100 |
| 11/1 | 2,524.5 | 2,581.0 | 2,466.0 | 2,518.5 | -14.0 | -0.6 | 6,958,200 |
| 10/25 | 2,634.0 | 2,647.5 | 2,512.0 | 2,532.5 | -118.0 | -4.5 | 5,115,600 |
| 10/18 | 2,670.0 | 2,675.0 | 2,603.0 | 2,650.5 | +2.5 | +0.1 | 5,391,000 |
| 10/11 | 2,640.0 | 2,688.0 | 2,592.0 | 2,648.0 | +22.0 | +0.8 | 8,154,300 |
| 10/4 | 2,495.0 | 2,645.0 | 2,481.0 | 2,626.0 | +53.5 | +2.1 | 12,624,000 |
| 9/27 | 3,208.0 | 3,218.0 | 2,543.0 | 2,572.5 | -636.5 | -19.8 | 24,245,900 |
| 9/20 | 3,254.0 | 3,313.0 | 3,178.0 | 3,209.0 | -45.0 | -1.4 | 5,758,800 |
| 9/13 | 3,167.0 | 3,299.0 | 3,155.0 | 3,254.0 | +52.0 | +1.6 | 6,660,400 |
| 9/6 | 3,298.0 | 3,320.0 | 3,192.0 | 3,202.0 | -123.0 | -3.7 | 4,139,600 |
| 8/30 | 3,221.0 | 3,350.0 | 3,163.0 | 3,325.0 | +66.0 | +2.0 | 6,511,800 |
| 8/23 | 3,125.0 | 3,264.0 | 3,068.0 | 3,259.0 | +99.0 | +3.1 | 4,859,400 |
| 8/16 | 3,014.0 | 3,164.0 | 2,983.5 | 3,160.0 | +193.5 | +6.5 | 4,514,300 |
| 8/9 | 2,987.0 | 3,059.0 | 2,797.0 | 2,966.5 | -90.5 | -3.0 | 8,358,000 |
| 8/2 | 3,155.0 | 3,206.0 | 3,045.0 | 3,057.0 | -98.0 | -3.1 | 4,777,400 |
| 7/26 | 3,196.0 | 3,206.0 | 3,100.0 | 3,155.0 | -15.0 | -0.5 | 3,890,300 |
| 7/19 | 3,122.0 | 3,196.0 | 3,079.0 | 3,170.0 | +63.0 | +2.0 | 3,219,800 |
| 7/12 | 2,904.0 | 3,129.0 | 2,896.0 | 3,107.0 | +197.0 | +6.8 | 6,553,200 |
| 7/5 | 2,750.5 | 2,938.5 | 2,712.5 | 2,910.0 | +162.5 | +5.9 | 6,108,200 |
▶︎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
