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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/25 | 2,460.0 | 2,466.0 | 2,451.0 | 2,460.5 | +8.5 | +0.4 | 169,700 |
| 12/22 | 2,432.0 | 2,454.0 | 2,428.0 | 2,452.0 | +18.0 | +0.7 | 264,900 |
| 12/21 | 2,440.0 | 2,444.0 | 2,426.0 | 2,434.0 | -12.0 | -0.5 | 259,800 |
| 12/20 | 2,437.0 | 2,455.0 | 2,432.0 | 2,446.0 | -1.0 | +0.0 | 365,700 |
| 12/19 | 2,478.5 | 2,481.0 | 2,434.5 | 2,447.0 | -18.5 | -0.8 | 319,000 |
| 12/18 | 2,426.0 | 2,465.5 | 2,414.5 | 2,465.5 | +28.5 | +1.2 | 421,600 |
| 12/15 | 2,484.0 | 2,484.5 | 2,426.0 | 2,437.0 | -66.5 | -2.7 | 452,500 |
| 12/14 | 2,536.5 | 2,542.0 | 2,487.0 | 2,503.5 | -36.5 | -1.4 | 343,100 |
| 12/13 | 2,565.0 | 2,566.5 | 2,527.0 | 2,540.0 | -16.0 | -0.6 | 168,600 |
▶︎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