!決算発表予定日 2024/04/05
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
2,804.5
円
(22:13)
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 |
---|---|
2,881.5 (24/03/27) | 2,183.0 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
2,881.5 (24/03/27) | 2,116.0 (23/01/11) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,870.0 | 2,880.0 | 2,792.5 | 2,804.5 | -68.0 | -2.4 | 340,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 2,590.0 | 2,642.0 | 2,582.0 | 2,621.0 | +20.0 | +0.8 | 348,300 |
2/8 | 2,619.0 | 2,631.5 | 2,601.0 | 2,601.0 | -26.5 | -1.0 | 311,100 |
2/7 | 2,641.0 | 2,644.5 | 2,615.0 | 2,627.5 | -3.0 | -0.1 | 344,400 |
2/6 | 2,615.0 | 2,642.0 | 2,614.5 | 2,630.5 | +11.5 | +0.4 | 254,200 |
2/5 | 2,637.0 | 2,658.0 | 2,615.0 | 2,619.0 | -4.5 | -0.2 | 298,800 |
2/2 | 2,628.0 | 2,635.0 | 2,602.5 | 2,623.5 | -11.0 | -0.4 | 304,000 |
2/1 | 2,623.5 | 2,642.0 | 2,611.5 | 2,634.5 | +8.0 | +0.3 | 262,300 |
1/31 | 2,598.5 | 2,626.5 | 2,588.5 | 2,626.5 | +30.0 | +1.2 | 295,900 |
1/30 | 2,582.5 | 2,604.0 | 2,575.5 | 2,596.5 | +20.0 | +0.8 | 304,100 |
1/29 | 2,581.5 | 2,596.5 | 2,567.0 | 2,576.5 | +10.5 | +0.4 | 221,100 |
1/26 | 2,594.5 | 2,594.5 | 2,560.5 | 2,566.0 | -40.5 | -1.6 | 325,900 |
1/25 | 2,558.0 | 2,613.0 | 2,547.5 | 2,606.5 | +49.5 | +1.9 | 560,300 |
1/24 | 2,565.5 | 2,577.0 | 2,552.0 | 2,557.0 | +16.5 | +0.7 | 503,700 |
1/23 | 2,534.5 | 2,556.0 | 2,534.0 | 2,540.5 | +6.5 | +0.3 | 296,800 |
1/22 | 2,523.0 | 2,542.0 | 2,516.0 | 2,534.0 | +12.0 | +0.5 | 298,500 |
1/19 | 2,524.0 | 2,528.0 | 2,509.0 | 2,522.0 | 0 | 0.0 | 263,200 |
1/18 | 2,527.0 | 2,529.5 | 2,513.0 | 2,522.0 | +2.0 | +0.1 | 289,200 |
1/17 | 2,516.5 | 2,533.5 | 2,505.0 | 2,520.0 | +20.0 | +0.8 | 348,300 |
1/16 | 2,519.5 | 2,531.0 | 2,500.0 | 2,500.0 | -15.5 | -0.6 | 370,100 |
1/15 | 2,512.0 | 2,531.0 | 2,506.0 | 2,515.5 | +5.5 | +0.2 | 408,000 |
1/12 | 2,583.0 | 2,584.5 | 2,510.0 | 2,510.0 | -52.0 | -2.0 | 730,800 |
1/11 | 2,553.0 | 2,620.5 | 2,553.0 | 2,562.0 | -91.0 | -3.4 | 1,580,400 |
1/10 | 2,610.0 | 2,654.5 | 2,603.0 | 2,653.0 | +49.0 | +1.9 | 608,200 |
1/9 | 2,572.0 | 2,607.5 | 2,562.0 | 2,604.0 | +43.5 | +1.7 | 570,600 |
1/5 | 2,545.5 | 2,565.0 | 2,531.0 | 2,560.5 | +26.5 | +1.1 | 370,900 |
1/4 | 2,510.0 | 2,537.5 | 2,489.5 | 2,534.0 | +49.5 | +2.0 | 384,500 |
12/29 | 2,483.5 | 2,496.5 | 2,471.0 | 2,484.5 | +8.0 | +0.3 | 230,800 |
12/28 | 2,470.0 | 2,482.5 | 2,467.0 | 2,476.5 | +6.5 | +0.3 | 222,200 |
12/27 | 2,460.0 | 2,477.0 | 2,455.5 | 2,470.0 | +10.0 | +0.4 | 273,100 |
12/26 | 2,463.5 | 2,464.0 | 2,437.5 | 2,460.0 | -0.5 | +0.0 | 218,500 |
▶︎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