！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,683.0 | 2,701.5 | 2,633.0 | 2,667.5 | +37.5 | +1.4 | 4,173,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,646.0 | 2,682.5 | 2,603.0 | 2,630.0 | +21.0 | +0.8 | 4,838,400 |
| 4/19 | 2,659.0 | 2,679.0 | 2,584.0 | 2,609.0 | -72.5 | -2.7 | 5,059,700 |
| 4/12 | 2,660.0 | 2,695.5 | 2,588.5 | 2,681.5 | +30.0 | +1.1 | 4,414,700 |
| 4/5 | 2,705.0 | 2,705.0 | 2,578.0 | 2,651.5 | -39.0 | -1.5 | 6,899,600 |
| 3/29 | 2,766.0 | 2,785.5 | 2,685.5 | 2,690.5 | -105.0 | -3.8 | 6,779,300 |
| 3/22 | 2,847.5 | 2,905.5 | 2,795.0 | 2,795.5 | -34.5 | -1.2 | 4,545,900 |
| 3/15 | 2,839.0 | 2,902.5 | 2,791.5 | 2,830.0 | -4.0 | -0.1 | 6,196,800 |
| 3/8 | 2,978.0 | 3,009.0 | 2,799.0 | 2,834.0 | -118.5 | -4.0 | 7,027,700 |
| 3/1 | 2,903.0 | 2,983.5 | 2,892.0 | 2,952.5 | +78.5 | +2.7 | 6,242,400 |
| 2/22 | 2,880.5 | 2,916.5 | 2,822.5 | 2,874.0 | -13.0 | -0.5 | 4,437,200 |
| 2/16 | 2,763.0 | 2,900.0 | 2,730.0 | 2,887.0 | +124.0 | +4.5 | 7,455,200 |
| 2/9 | 2,315.0 | 2,769.0 | 2,266.5 | 2,763.0 | +449.5 | +19.4 | 12,401,800 |
| 2/2 | 2,345.5 | 2,346.0 | 2,284.0 | 2,313.5 | -25.0 | -1.1 | 4,578,700 |
| 1/26 | 2,340.5 | 2,417.0 | 2,336.0 | 2,338.5 | -5.0 | -0.2 | 3,934,300 |
| 1/19 | 2,478.0 | 2,482.0 | 2,331.5 | 2,343.5 | -142.5 | -5.7 | 4,844,900 |
| 1/12 | 2,426.0 | 2,576.0 | 2,425.0 | 2,486.0 | +71.5 | +3.0 | 4,925,900 |
| 1/5 | 2,390.0 | 2,451.0 | 2,366.5 | 2,414.5 | +44.5 | +1.9 | 1,733,900 |
| 12/29 | 2,368.0 | 2,392.0 | 2,330.5 | 2,370.0 | +29.0 | +1.2 | 3,250,500 |
| 12/22 | 2,385.5 | 2,419.0 | 2,320.0 | 2,341.0 | -71.0 | -2.9 | 3,482,200 |
| 12/15 | 2,414.5 | 2,479.5 | 2,397.5 | 2,412.0 | +28.0 | +1.2 | 4,571,700 |
| 12/8 | 2,400.0 | 2,444.0 | 2,363.0 | 2,384.0 | -37.0 | -1.5 | 4,744,100 |
| 12/1 | 2,459.0 | 2,478.0 | 2,389.5 | 2,421.0 | -29.5 | -1.2 | 5,183,000 |
| 11/24 | 2,431.0 | 2,489.0 | 2,410.0 | 2,450.5 | +10.0 | +0.4 | 2,717,100 |
| 11/17 | 2,449.0 | 2,467.5 | 2,393.0 | 2,440.5 | -9.5 | -0.4 | 3,157,500 |
| 11/10 | 2,475.0 | 2,490.5 | 2,426.0 | 2,450.0 | +46.0 | +1.9 | 5,905,000 |
| 11/2 | 2,347.0 | 2,426.5 | 2,276.5 | 2,404.0 | +7.0 | +0.3 | 5,204,900 |
| 10/27 | 2,368.0 | 2,401.0 | 2,300.5 | 2,397.0 | +23.0 | +1.0 | 4,901,300 |
| 10/20 | 2,537.5 | 2,541.5 | 2,368.0 | 2,374.0 | -162.0 | -6.4 | 6,331,100 |
| 10/13 | 2,566.0 | 2,632.0 | 2,531.0 | 2,536.0 | -31.0 | -1.2 | 4,076,800 |
| 10/6 | 2,618.0 | 2,639.5 | 2,506.0 | 2,567.0 | -37.0 | -1.4 | 4,948,000 |
▶︎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