2809東証P貸借
業種 食料品
キユーピー 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,288.0 (24/04/08) | 2,215.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,288.0 (24/04/08) | 2,489.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,120.0 | 3,163.0 | 3,102.0 | 3,160.0 | +37.0 | +1.2 | 335,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,136.0 | 3,141.0 | 3,118.0 | 3,123.0 | -13.0 | -0.4 | 195,100 |
| 4/24 | 3,117.0 | 3,136.0 | 3,104.0 | 3,136.0 | +19.0 | +0.6 | 327,900 |
| 4/23 | 3,122.0 | 3,125.0 | 3,101.0 | 3,117.0 | -5.0 | -0.2 | 182,200 |
| 4/22 | 3,081.0 | 3,127.0 | 3,081.0 | 3,122.0 | +58.0 | +1.9 | 269,400 |
| 4/19 | 3,080.0 | 3,083.0 | 3,031.0 | 3,064.0 | +3.0 | +0.1 | 313,200 |
| 4/18 | 3,079.0 | 3,089.0 | 3,052.0 | 3,061.0 | -20.0 | -0.7 | 287,600 |
| 4/17 | 3,092.0 | 3,099.0 | 3,048.0 | 3,081.0 | -42.0 | -1.3 | 508,100 |
| 4/16 | 3,151.0 | 3,168.0 | 3,088.0 | 3,123.0 | -6.0 | -0.2 | 553,800 |
| 4/15 | 3,097.0 | 3,129.0 | 3,079.0 | 3,129.0 | +24.0 | +0.8 | 452,600 |
| 4/12 | 3,089.0 | 3,121.0 | 3,083.0 | 3,105.0 | +19.0 | +0.6 | 500,000 |
| 4/11 | 3,080.0 | 3,108.0 | 3,056.0 | 3,086.0 | -14.0 | -0.5 | 653,400 |
| 4/10 | 3,192.0 | 3,207.0 | 3,097.0 | 3,100.0 | -78.0 | -2.5 | 924,500 |
| 4/9 | 3,192.0 | 3,205.0 | 3,145.0 | 3,178.0 | -49.0 | -1.5 | 1,037,400 |
| 4/8 | 3,240.0 | 3,288.0 | 3,168.0 | 3,227.0 | +437.5 | +15.7 | 3,426,000 |
| 4/5 | 2,775.0 | 2,794.0 | 2,755.0 | 2,789.5 | +37.5 | +1.4 | 374,800 |
| 4/4 | 2,777.0 | 2,797.5 | 2,750.0 | 2,752.0 | -43.5 | -1.6 | 499,600 |
| 4/3 | 2,798.0 | 2,813.5 | 2,781.5 | 2,795.5 | -5.0 | -0.2 | 388,500 |
| 4/2 | 2,815.0 | 2,822.0 | 2,778.5 | 2,800.5 | -23.0 | -0.8 | 427,600 |
| 4/1 | 2,838.5 | 2,840.5 | 2,788.5 | 2,823.5 | -6.5 | -0.2 | 310,900 |
| 3/29 | 2,805.0 | 2,843.0 | 2,798.5 | 2,830.0 | +25.5 | +0.9 | 240,100 |
| 3/28 | 2,870.0 | 2,880.0 | 2,792.5 | 2,804.5 | -68.0 | -2.4 | 340,300 |
| 3/27 | 2,875.5 | 2,881.5 | 2,853.0 | 2,872.5 | +14.5 | +0.5 | 407,000 |
| 3/26 | 2,818.5 | 2,858.0 | 2,807.5 | 2,858.0 | +38.0 | +1.4 | 323,200 |
| 3/25 | 2,779.0 | 2,820.0 | 2,774.0 | 2,820.0 | +44.0 | +1.6 | 356,700 |
| 3/22 | 2,762.0 | 2,785.0 | 2,754.0 | 2,776.0 | +7.5 | +0.3 | 213,500 |
| 3/21 | 2,749.0 | 2,780.0 | 2,745.0 | 2,768.5 | +11.5 | +0.4 | 251,600 |
| 3/19 | 2,753.5 | 2,765.0 | 2,738.5 | 2,757.0 | -12.0 | -0.4 | 217,800 |
| 3/18 | 2,773.5 | 2,788.0 | 2,758.5 | 2,769.0 | -3.0 | -0.1 | 198,800 |
| 3/15 | 2,765.0 | 2,795.0 | 2,755.5 | 2,772.0 | +6.0 | +0.2 | 245,300 |
| 3/14 | 2,761.0 | 2,770.0 | 2,742.0 | 2,766.0 | +12.5 | +0.5 | 163,100 |
▶︎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