|
|
|
|
||||||||||||||||||||
- トップ
- ＞キリンホールディングス(2503)
- ＞時系列
|
||||||||
|
||||||||
業績：
|
| 食料品 |
| 単位 100株 |
| ＰＥＲ | ＰＢＲ | 利回り | 信用倍率 |
| 17.6倍 | 2.87倍 | 1.59％ | 1.05倍 |
| 年初来高値： | 3,199.0 | (18/04/18) |
| 年初来安値： | 2,496.5 | (18/02/13) |
| 本日 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 18/06/22 | 3,039.0 | 3,048.0 | 3,008.0 | 3,026.0 | -23.0 | -0.8 | 2,198,500 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 18/06/21 | 3,033.0 | 3,061.0 | 3,011.0 | 3,049.0 | 0.0 | 0.0 | 2,328,800 |
| 18/06/20 | 2,978.0 | 3,064.0 | 2,965.0 | 3,049.0 | +96.0 | +3.3 | 3,154,000 |
| 18/06/19 | 2,983.5 | 2,993.5 | 2,943.5 | 2,953.0 | -30.5 | -1.0 | 3,611,600 |
| 18/06/18 | 3,047.0 | 3,058.0 | 2,975.0 | 2,983.5 | -25.5 | -0.8 | 2,803,800 |
| 18/06/15 | 3,055.0 | 3,058.0 | 2,997.0 | 3,009.0 | -51.0 | -1.7 | 3,330,500 |
| 18/06/14 | 3,014.0 | 3,072.0 | 3,011.0 | 3,060.0 | +40.0 | +1.3 | 2,818,100 |
| 18/06/13 | 3,015.0 | 3,054.0 | 3,005.0 | 3,020.0 | -17.0 | -0.6 | 3,129,100 |
| 18/06/12 | 2,988.0 | 3,045.0 | 2,980.5 | 3,037.0 | +81.0 | +2.7 | 4,364,500 |
| 18/06/11 | 3,000.0 | 3,027.0 | 2,954.0 | 2,956.0 | -53.0 | -1.8 | 5,103,800 |
| 18/06/08 | 3,061.0 | 3,073.0 | 3,008.0 | 3,009.0 | -77.0 | -2.5 | 3,873,200 |
| 18/06/07 | 3,085.0 | 3,103.0 | 3,074.0 | 3,086.0 | +4.0 | +0.1 | 2,532,200 |
| 18/06/06 | 3,093.0 | 3,104.0 | 3,062.0 | 3,082.0 | -34.0 | -1.1 | 2,403,900 |
| 18/06/05 | 3,105.0 | 3,128.0 | 3,101.0 | 3,116.0 | +14.0 | +0.5 | 1,900,000 |
| 18/06/04 | 3,089.0 | 3,128.0 | 3,085.0 | 3,102.0 | +29.0 | +0.9 | 1,909,500 |
| 18/06/01 | 3,050.0 | 3,096.0 | 3,027.0 | 3,073.0 | -22.0 | -0.7 | 2,544,200 |
| 18/05/31 | 3,053.0 | 3,096.0 | 3,035.0 | 3,095.0 | +41.0 | +1.3 | 11,052,400 |
| 18/05/30 | 3,119.0 | 3,139.0 | 3,047.0 | 3,054.0 | -61.0 | -2.0 | 3,166,900 |
| 18/05/29 | 3,099.0 | 3,121.0 | 3,071.0 | 3,115.0 | +22.0 | +0.7 | 2,002,000 |
| 18/05/28 | 3,099.0 | 3,103.0 | 3,040.0 | 3,093.0 | -17.0 | -0.5 | 2,661,000 |
| 18/05/25 | 3,092.0 | 3,131.0 | 3,074.0 | 3,110.0 | +129.5 | +4.3 | 4,074,900 |
| 18/05/24 | 3,010.0 | 3,043.0 | 2,967.0 | 2,980.5 | -16.0 | -0.5 | 3,730,700 |
| 18/05/23 | 2,986.0 | 3,016.0 | 2,970.5 | 2,996.5 | +32.0 | +1.1 | 3,248,800 |
| 18/05/22 | 2,984.0 | 2,987.0 | 2,938.5 | 2,964.5 | +17.5 | +0.6 | 3,104,100 |
| 18/05/21 | 2,984.0 | 2,989.5 | 2,936.0 | 2,947.0 | -37.0 | -1.2 | 2,562,300 |
| 18/05/18 | 2,996.5 | 3,010.0 | 2,978.5 | 2,984.0 | -20.0 | -0.7 | 2,157,000 |
| 18/05/17 | 2,975.0 | 3,019.0 | 2,972.0 | 3,004.0 | +34.0 | +1.1 | 3,282,100 |
| 18/05/16 | 2,920.0 | 2,975.5 | 2,917.0 | 2,970.0 | +53.0 | +1.8 | 3,379,300 |
| 18/05/15 | 2,914.0 | 2,949.0 | 2,912.0 | 2,917.0 | -25.5 | -0.9 | 3,877,000 |
| 18/05/14 | 3,030.0 | 3,030.0 | 2,914.0 | 2,942.5 | -117.5 | -3.8 | 4,845,200 |
株探からのお知らせ
日経平均
|
|
日 中 足 |
| 日 足 |
人気ニュース【ベスト5】
お薦めコラム・特集
