日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	2,265	2,285	2,265	2,272	-0.09%	2,812,700	2兆766億	+5.04%
04/24	2,298	2,298	2,263	2,274	-0.22%	3,344,300	2兆784億	+5.42%
04/23	2,249	2,296	2,245	2,279	+0.49%	3,594,900	2兆830億	+5.95%
04/22	2,230	2,270	2,226	2,268	+2.35%	3,587,400	2兆729億	+5.78%
04/19	2,209	2,230	2,197	2,216	+0.32%	3,447,500	2兆254億	+3.75%
04/18	2,212	2,228	2,202	2,209	+0.41%	3,369,500	2兆190億	+3.71%
04/17	2,212	2,212	2,190	2,200	0%	2,715,400	2兆108億	+3.58%
04/16	2,204	2,213	2,182	2,200	-0.86%	2,560,000	2兆108億	+3.87%
04/15	2,188	2,219	2,174	2,219	+1.32%	3,581,700	2兆281億	+5.07%
04/12	2,163	2,190	2,157	2,190	+1.91%	3,633,400	2兆16億	+4.04%
04/11	2,119	2,149	2,112	2,149	-0.05%	2,430,000	1兆9641億	+2.28%
04/10	2,158	2,165	2,146	2,150	-0.56%	2,404,600	1兆9651億	+2.53%
04/09	2,164	2,174	2,155	2,162	+0.28%	2,353,100	1兆9760億	+3.3%
04/08	2,140	2,166	2,138	2,156	+1.46%	3,940,900	1兆9705億	+3.21%
04/05	2,108	2,133	2,105	2,125	+1%	2,838,700	1兆9422億	+1.87%
04/04	2,102	2,116	2,097	2,104	+0.81%	3,138,200	1兆9230億	+0.91%
04/03	2,084	2,091	2,077	2,087	-0.14%	3,235,900	1兆9075億	+0.14%
04/02	2,103	2,118	2,090	2,090	-0.62%	2,761,200	1兆9102億	+0.24%
04/01	2,106	2,115	2,091	2,103	+0.24%	3,001,900	1兆9221億	+0.77%
03/29	2,096	2,115	2,095	2,098	-0.19%	3,012,400	1兆9175億	+0.43%
03/28	2,100	2,116	2,096	2,102	-0.52%	2,733,900	1兆9212億	+0.53%
03/27	2,105	2,119	2,102	2,113	+0.52%	2,733,100	1兆9312億	+0.96%
03/26	2,090	2,104	2,084	2,102	+0.29%	2,533,700	1兆9212億	+0.38%
03/25	2,118	2,120	2,088	2,096	-1.18%	3,318,800	1兆9157億	+0.05%
03/22	2,118	2,125	2,108	2,121	+0.14%	2,820,600	1兆9385億	+1.24%
03/21	2,116	2,130	2,113	2,118	+0.43%	3,385,400	1兆9358億	+0.91%
03/19	2,095	2,109	2,089	2,109	+0.33%	2,892,700	1兆9276億	+0.33%
03/18	2,105	2,113	2,098	2,102	+0.86%	2,880,900	1兆9212億	-0.1%
03/15	2,073	2,086	2,068	2,084	+0.87%	2,770,200	1兆9047億	-1.04%
03/14	2,050	2,066	2,045	2,066	+0.73%	2,715,800	1兆8883億	-1.99%
03/13	2,054	2,057	2,038	2,051	-0.1%	3,449,200	1兆8746億	-2.84%
03/12	2,049	2,053	2,027	2,053	+0.2%	2,861,200	1兆8764億	-2.89%
03/11	2,059	2,061	2,034	2,049	-0.24%	3,392,600	1兆8727億	-3.21%
03/08	2,060	2,067	2,047	2,054	-0.72%	4,177,700	1兆8773億	-3.11%
03/07	2,073	2,079	2,066	2,069	+0.24%	2,955,400	1兆8910億	-2.5%
03/06	2,060	2,068	2,051	2,064	+0.88%	3,625,200	1兆8864億	-2.82%
03/05	2,066	2,068	2,036	2,046	-0.68%	4,396,100	1兆8700億	-3.76%
03/04	2,085	2,091	2,053	2,060	-1.39%	4,520,100	1兆8828億	-3.15%
03/01	2,097	2,112	2,088	2,089	+0.19%	3,633,000	1兆9093億	-1.83%
02/29	2,083	2,093	2,075	2,085	-0.33%	4,395,100	1兆9056億	-2.02%
02/28	2,088	2,102	2,078	2,092	-0.48%	3,394,100	1兆9120億	-1.78%
02/27	2,127	2,130	2,101	2,102	-2.1%	2,961,700	1兆9212億	-1.36%
02/26	2,147	2,167	2,146	2,147	0%	2,057,800	1兆9623億	+0.8%
02/22	2,142	2,158	2,138	2,147	-0.05%	2,373,500	1兆9623億	+0.89%
02/21	2,152	2,159	2,141	2,148	-0.14%	1,623,400	1兆9632億	+1.03%
02/20	2,148	2,152	2,140	2,151	+0.09%	1,954,600	1兆9660億	+1.27%
02/19	2,125	2,149	2,117	2,149	+1.18%	2,078,600	1兆9641億	+1.18%
02/16	2,113	2,146	2,095	2,124	+0.9%	3,579,500	1兆9413億	0%
02/15	2,135	2,148	2,083	2,105	-4.62%	6,667,900	1兆9239億	-0.89%
02/14	15:30 定款一部変更に関するお知らせ
02/14	15:30 剰余金の配当(増配)に関するお知らせ
02/14	15:30 代表取締役及び役員の異動について
02/14	15:30 2023年12月期決算短信〔IFRS〕(連結)
02/14	2,208	2,212	2,182	2,207	+0.46%	3,923,000	2兆171億	+3.86%
02/13	2,178	2,204	2,168	2,197	+1.81%	4,729,300	2兆80億	+3.63%
02/09	2,160	2,178	2,148	2,158	+0.14%	2,904,300	1兆9724億	+1.98%
02/08	2,123	2,163	2,115	2,155	+1.36%	4,359,400	1兆9696億	+1.99%
02/07	2,133	2,138	2,098	2,126	-0.56%	2,461,100	1兆9431億	+0.81%
02/06	2,133	2,142	2,128	2,138	0%	2,327,200	1兆9541億	+1.47%
02/05	2,130	2,144	2,125	2,138	+0.8%	1,848,700	1兆9541億	+1.52%
02/02	2,129	2,138	2,121	2,121	+0.24%	2,053,400	1兆9385億	+0.81%
02/01	15:00 当社子会社に係る減損損失の計上と当社連結決算における減損損失の不認識に関するお知らせ
02/01	2,112	2,123	2,099	2,116	-0.33%	1,727,500	1兆9340億	+0.57%
01/31	2,113	2,123	2,107	2,123	+0.71%	1,880,200	1兆9404億	+0.95%
01/30	2,120	2,140	2,105	2,108	0%	2,217,700	1兆9267億	+0.33%
01/29	2,097	2,110	2,093	2,108	+1.01%	2,070,300	1兆9267億	+0.38%
01/26	2,092	2,092	2,077	2,087	-0.1%	2,421,700	1兆9075億	-0.52%
01/25	2,088	2,096	2,082	2,089	+0.05%	1,929,000	1兆9093億	-0.38%
01/24	2,123	2,129	2,088	2,088	-1.69%	2,502,400	1兆9084億	-0.43%
01/23	2,122	2,138	2,116	2,124	+0.76%	3,020,100	1兆9413億	+1.29%
01/22	2,100	2,112	2,089	2,108	+1.15%	3,049,900	1兆9267億	+0.57%
01/19	2,102	2,103	2,082	2,084	-0.38%	2,100,800	1兆9047億	-0.62%
01/18	2,095	2,103	2,092	2,092	-0.33%	1,685,600	1兆9120億	-0.29%
01/17	2,125	2,125	2,098	2,099	-0.76%	2,501,900	1兆9184億	0%
01/16	2,137	2,142	2,115	2,115	-0.98%	2,103,200	1兆9331億	+0.71%
01/15	2,150	2,150	2,128	2,136	-0.74%	2,051,800	1兆9523億	+1.71%
01/12	2,150	2,166	2,139	2,152	+1.27%	5,900,800	1兆9669億	+2.57%
01/11	2,137	2,141	2,123	2,125	+0.28%	4,541,300	1兆9422億	+1.38%
01/10	2,099	2,125	2,098	2,119	+1.15%	4,191,000	1兆9367億	+1.19%
01/09	2,090	2,097	2,080	2,095	+0.29%	2,631,900	1兆9148億	+0.1%
01/05	2,094	2,096	2,082	2,089	+0.14%	2,157,600	1兆9093億	-0.19%
01/04	2,064	2,086	2,050	2,086	+0.97%	2,720,200	1兆9066億	-0.33%
2023
12/29	2,073	2,080	2,058	2,066	-0.19%	2,528,500	1兆8883億	-1.34%
12/28	2,050	2,075	2,050	2,070	-1.66%	2,606,800	1兆8919億	-1.33%
12/27	2,110	2,117	2,104	2,105	-0.05%	4,217,500	1兆9239億	+0.19%
12/26	2,110	2,111	2,097	2,106	0%	2,125,300	1兆9248億	+0.14%
12/25	2,110	2,115	2,099	2,106	+0.77%	2,180,000	1兆9248億	0%
12/22	2,085	2,102	2,083	2,090	+0.34%	2,052,800	1兆9102億	-0.85%
12/21	2,064	2,092	2,063	2,083	+0.82%	2,482,400	1兆9038億	-1.33%
12/20	2,062	2,079	2,062	2,066	+0.15%	3,446,500	1兆8883億	-2.32%
12/19	2,071	2,078	2,058	2,063	-0.19%	2,956,800	1兆8855億	-2.64%
12/18	2,073	2,084	2,061	2,067	-0.77%	2,832,400	1兆8892億	-2.64%
12/15	2,084	2,091	2,080	2,083	-0.57%	3,515,100	1兆9038億	-2.16%
12/14	2,110	2,113	2,083	2,095	-0.8%	2,918,200	1兆9148億	-1.74%
12/13	2,125	2,129	2,102	2,112	-0.38%	2,061,300	1兆9303億	-1.12%
12/12	2,130	2,134	2,114	2,120	-0.05%	1,999,900	1兆9376億	-0.89%
12/11	2,117	2,123	2,108	2,121	+0.95%	2,067,700	1兆9385億	-0.93%
12/08	2,110	2,114	2,097	2,101	-0.8%	3,013,900	1兆9203億	-1.91%
12/07	2,124	2,127	2,110	2,118	-0.38%	2,839,000	1兆9358億	-1.21%
12/06	2,098	2,128	2,096	2,126	+1.48%	3,006,600	1兆9431億	-0.84%
12/05	2,092	2,099	2,087	2,095	+0.58%	2,329,300	1兆9148億	-2.19%
12/04	2,094	2,095	2,077	2,083	-0.57%	2,453,200	1兆9038億	-2.8%
12/01	2,102	2,102	2,086	2,095	+0.38%	2,644,700	1兆9148億	-2.29%
11/30	2,065	2,094	2,056	2,087	0%	5,612,000	1兆9075億	-2.66%
11/29	2,087	2,093	2,074	2,087	-0.62%	3,495,800	1兆9075億	-2.61%

2503 キリン HD

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート