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) | 2,025.0 (25/02/20) |
昨年来高値 | 昨年来安値 |
---|---|
3,350.0 (24/08/29) | 2,025.0 (25/02/20) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,051.0 | 2,083.5 | 2,025.0 | 2,064.0 | -2.0 | -0.1 | 6,258,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 2,708.0 | 2,780.5 | 2,681.0 | 2,747.5 | +54.0 | +2.0 | 4,051,200 |
6/21 | 2,763.5 | 2,769.0 | 2,629.5 | 2,693.5 | -54.0 | -2.0 | 5,813,400 |
6/14 | 2,704.5 | 2,756.5 | 2,651.0 | 2,747.5 | +43.0 | +1.6 | 5,658,000 |
6/7 | 2,658.5 | 2,732.0 | 2,654.0 | 2,704.5 | +49.0 | +1.9 | 4,625,500 |
5/31 | 2,562.5 | 2,655.5 | 2,536.0 | 2,655.5 | +87.5 | +3.4 | 8,003,000 |
5/24 | 2,602.0 | 2,642.5 | 2,546.5 | 2,568.0 | -44.5 | -1.7 | 4,230,400 |
5/17 | 2,653.5 | 2,716.0 | 2,593.0 | 2,612.5 | -57.0 | -2.1 | 4,820,600 |
5/10 | 2,667.0 | 2,710.0 | 2,602.0 | 2,669.5 | +2.0 | +0.1 | 5,769,000 |
5/2 | 2,683.0 | 2,701.5 | 2,633.0 | 2,667.5 | +37.5 | +1.4 | 3,218,900 |
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 |
▶︎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