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
(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 |
|---|---|
| 3,896.0 (24/07/22) | 2,414.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,896.0 (24/07/22) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,533.0 | 3,580.0 | 3,513.0 | 3,560.0 | +32.0 | +0.9 | 365,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,539.0 | 3,564.0 | 3,518.0 | 3,528.0 | +6.0 | +0.2 | 263,300 |
| 11/19 | 3,609.0 | 3,624.0 | 3,508.0 | 3,522.0 | -52.0 | -1.5 | 483,000 |
| 11/18 | 3,581.0 | 3,626.0 | 3,572.0 | 3,574.0 | -15.0 | -0.4 | 358,600 |
| 11/15 | 3,569.0 | 3,600.0 | 3,564.0 | 3,589.0 | +28.0 | +0.8 | 251,500 |
| 11/14 | 3,570.0 | 3,579.0 | 3,527.0 | 3,561.0 | -18.0 | -0.5 | 386,500 |
| 11/13 | 3,599.0 | 3,616.0 | 3,572.0 | 3,579.0 | -5.0 | -0.1 | 372,400 |
| 11/12 | 3,636.0 | 3,646.0 | 3,584.0 | 3,584.0 | -42.0 | -1.2 | 323,200 |
| 11/11 | 3,615.0 | 3,643.0 | 3,604.0 | 3,626.0 | +26.0 | +0.7 | 347,300 |
| 11/8 | 3,615.0 | 3,676.0 | 3,595.0 | 3,600.0 | -3.0 | -0.1 | 452,900 |
| 11/7 | 3,603.0 | 3,614.0 | 3,563.0 | 3,603.0 | +56.0 | +1.6 | 324,300 |
| 11/6 | 3,586.0 | 3,630.0 | 3,546.0 | 3,547.0 | -32.0 | -0.9 | 391,700 |
| 11/5 | 3,573.0 | 3,606.0 | 3,563.0 | 3,579.0 | +13.0 | +0.4 | 343,300 |
| 11/1 | 3,562.0 | 3,591.0 | 3,547.0 | 3,566.0 | -44.0 | -1.2 | 282,200 |
| 10/31 | 3,510.0 | 3,624.0 | 3,507.0 | 3,610.0 | +96.0 | +2.7 | 514,200 |
| 10/30 | 3,511.0 | 3,527.0 | 3,488.0 | 3,514.0 | +19.0 | +0.5 | 603,300 |
| 10/29 | 3,485.0 | 3,504.0 | 3,472.0 | 3,495.0 | +25.0 | +0.7 | 346,500 |
| 10/28 | 3,484.0 | 3,520.0 | 3,462.0 | 3,470.0 | -25.0 | -0.7 | 381,100 |
| 10/25 | 3,516.0 | 3,527.0 | 3,471.0 | 3,495.0 | -42.0 | -1.2 | 361,900 |
| 10/24 | 3,531.0 | 3,571.0 | 3,515.0 | 3,537.0 | +6.0 | +0.2 | 329,000 |
| 10/23 | 3,559.0 | 3,583.0 | 3,522.0 | 3,531.0 | -38.0 | -1.1 | 325,400 |
| 10/22 | 3,511.0 | 3,571.0 | 3,506.0 | 3,569.0 | +38.0 | +1.1 | 360,800 |
| 10/21 | 3,526.0 | 3,573.0 | 3,514.0 | 3,531.0 | -29.0 | -0.8 | 296,100 |
| 10/18 | 3,514.0 | 3,562.0 | 3,511.0 | 3,560.0 | +57.0 | +1.6 | 280,400 |
| 10/17 | 3,526.0 | 3,541.0 | 3,491.0 | 3,503.0 | -25.0 | -0.7 | 326,200 |
| 10/16 | 3,548.0 | 3,587.0 | 3,525.0 | 3,528.0 | -47.0 | -1.3 | 265,800 |
| 10/15 | 3,596.0 | 3,617.0 | 3,557.0 | 3,575.0 | +28.0 | +0.8 | 399,100 |
| 10/11 | 3,534.0 | 3,566.0 | 3,516.0 | 3,547.0 | -6.0 | -0.2 | 370,600 |
| 10/10 | 3,559.0 | 3,562.0 | 3,536.0 | 3,553.0 | -13.0 | -0.4 | 412,900 |
| 10/9 | 3,500.0 | 3,566.0 | 3,488.0 | 3,566.0 | +104.0 | +3.0 | 588,400 |
| 10/8 | 3,510.0 | 3,531.0 | 3,446.0 | 3,462.0 | -105.0 | -2.9 | 704,400 |
▶︎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
