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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,435.0 | 3,557.0 | 3,435.0 | 3,523.0 | +83.0 | +2.4 | 1,476,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,440.0 | -4.3 | 3,443.0 | 5,421,000 | 77,700 | 168,000 | 2.16 |
| 11/22 | 3,596.0 | +0.2 | 3,566.4 | 1,969,200 | 205,300 | 90,500 | 0.44 |
| 11/15 | 3,589.0 | -0.3 | 3,590.3 | 1,680,900 | 112,700 | 97,400 | 0.86 |
| 11/8 | 3,600.0 | +1.0 | 3,600.2 | 1,512,200 | 92,400 | 90,000 | 0.97 |
| 11/1 | 3,566.0 | +2.0 | 3,528.5 | 2,127,300 | 81,700 | 92,000 | 1.13 |
| 10/25 | 3,495.0 | -1.8 | 3,531.6 | 1,673,200 | 72,000 | 110,100 | 1.53 |
| 10/18 | 3,560.0 | +0.4 | 3,547.9 | 1,271,500 | 72,400 | 113,000 | 1.56 |
| 10/11 | 3,547.0 | +2.6 | 3,529.3 | 3,052,400 | 72,900 | 125,100 | 1.72 |
| 10/4 | 3,456.0 | -4.6 | 3,518.7 | 3,935,000 | 65,400 | 254,400 | 3.89 |
| 9/27 | 3,622.0 | +1.0 | 3,598.8 | 1,468,300 | 73,100 | 66,300 | 0.91 |
| 9/20 | 3,586.0 | +2.3 | 3,570.7 | 1,412,800 | 74,900 | 60,600 | 0.81 |
| 9/13 | 3,507.0 | -4.8 | 3,590.4 | 2,148,400 | 77,600 | 63,700 | 0.82 |
| 9/6 | 3,682.0 | -1.2 | 3,687.7 | 1,193,400 | 93,800 | 51,600 | 0.55 |
| 8/30 | 3,727.0 | +2.3 | 3,718.2 | 974,500 | 88,800 | 54,100 | 0.61 |
| 8/23 | 3,645.0 | +0.6 | 3,641.4 | 1,072,600 | 86,400 | 64,000 | 0.74 |
| 8/16 | 3,625.0 | +1.2 | 3,626.2 | 1,157,600 | 108,900 | 61,800 | 0.57 |
| 8/9 | 3,583.0 | -1.5 | 3,549.1 | 2,327,900 | 110,700 | 61,900 | 0.56 |
| 8/2 | 3,638.0 | -2.9 | 3,760.8 | 2,036,700 | 158,100 | 71,100 | 0.45 |
| 7/26 | 3,746.0 | -3.5 | 3,827.9 | 2,599,300 | 216,700 | 71,700 | 0.33 |
| 7/19 | 3,880.0 | +2.5 | 3,816.1 | 1,977,300 | 228,500 | 147,900 | 0.65 |
| 7/12 | 3,787.0 | +11.4 | 3,611.4 | 4,910,900 | 291,300 | 129,300 | 0.44 |
| 7/5 | 3,400.0 | +6.3 | 3,315.3 | 4,613,800 | 276,600 | 95,000 | 0.34 |
| 6/28 | 3,199.0 | +2.8 | 3,196.5 | 1,317,400 | 288,700 | 43,200 | 0.15 |
| 6/21 | 3,113.0 | -2.0 | 3,132.5 | 1,687,900 | 304,600 | 72,100 | 0.24 |
| 6/14 | 3,176.0 | +2.3 | 3,122.1 | 1,144,800 | 316,100 | 102,700 | 0.32 |
| 6/7 | 3,105.0 | -0.3 | 3,113.7 | 1,088,900 | 302,300 | 117,700 | 0.39 |
| 5/31 | 3,113.0 | +1.1 | 3,068.6 | 1,459,800 | 305,400 | 107,100 | 0.35 |
| 5/24 | 3,078.0 | -1.3 | 3,100.2 | 1,209,800 | 319,700 | 108,600 | 0.34 |
| 5/17 | 3,119.0 | -2.9 | 3,139.3 | 1,132,300 | 268,800 | 92,800 | 0.35 |
| 5/10 | 3,212.0 | +0.3 | 3,203.9 | 1,129,000 | 291,300 | 88,800 | 0.30 |
▶︎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
