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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,214.0 | 3,238.0 | 3,194.0 | 3,212.0 | -7.0 | -0.2 | 275,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/12 | 2,559.0 | 2,561.0 | 2,539.5 | 2,556.0 | +6.0 | +0.2 | 261,200 |
| 12/11 | 2,551.5 | 2,566.0 | 2,531.0 | 2,550.0 | -0.5 | +0.0 | 319,000 |
| 12/8 | 2,530.0 | 2,567.0 | 2,520.0 | 2,550.5 | +36.0 | +1.4 | 591,500 |
| 12/7 | 2,528.0 | 2,545.0 | 2,506.0 | 2,514.5 | -26.5 | -1.0 | 318,100 |
| 12/6 | 2,490.5 | 2,547.5 | 2,488.0 | 2,541.0 | +38.0 | +1.5 | 583,000 |
| 12/5 | 2,485.5 | 2,504.5 | 2,474.0 | 2,503.0 | +18.0 | +0.7 | 488,300 |
| 12/4 | 2,494.0 | 2,494.5 | 2,456.0 | 2,485.0 | -35.0 | -1.4 | 580,000 |
| 12/1 | 2,562.0 | 2,570.5 | 2,498.0 | 2,520.0 | -60.0 | -2.3 | 952,300 |
| 11/30 | 2,518.0 | 2,580.0 | 2,505.0 | 2,580.0 | +38.0 | +1.5 | 1,038,300 |
| 11/29 | 2,560.5 | 2,561.0 | 2,525.0 | 2,542.0 | -36.5 | -1.4 | 784,700 |
| 11/28 | 2,544.0 | 2,589.5 | 2,544.0 | 2,578.5 | -4.5 | -0.2 | 904,600 |
| 11/27 | 2,591.0 | 2,601.0 | 2,570.0 | 2,583.0 | +0.5 | +0.0 | 556,100 |
| 11/24 | 2,580.0 | 2,584.5 | 2,559.5 | 2,582.5 | +25.0 | +1.0 | 497,300 |
| 11/22 | 2,535.0 | 2,569.5 | 2,526.0 | 2,557.5 | +29.5 | +1.2 | 501,700 |
| 11/21 | 2,500.0 | 2,536.5 | 2,498.5 | 2,528.0 | +6.0 | +0.2 | 495,800 |
| 11/20 | 2,543.0 | 2,559.0 | 2,518.0 | 2,522.0 | -32.5 | -1.3 | 508,400 |
| 11/17 | 2,518.0 | 2,554.5 | 2,512.0 | 2,554.5 | +41.0 | +1.6 | 452,400 |
| 11/16 | 2,548.0 | 2,555.0 | 2,504.0 | 2,513.5 | -43.5 | -1.7 | 464,600 |
| 11/15 | 2,556.5 | 2,571.0 | 2,555.0 | 2,557.0 | +2.0 | +0.1 | 297,600 |
| 11/14 | 2,560.0 | 2,576.5 | 2,555.0 | 2,555.0 | +1.5 | +0.1 | 276,900 |
| 11/13 | 2,555.0 | 2,578.5 | 2,545.0 | 2,553.5 | -7.5 | -0.3 | 301,400 |
| 11/10 | 2,543.5 | 2,569.5 | 2,536.5 | 2,561.0 | +22.0 | +0.9 | 265,100 |
| 11/9 | 2,551.5 | 2,557.5 | 2,523.5 | 2,539.0 | -17.5 | -0.7 | 417,600 |
▶︎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