！決算発表予定日 2025/01/09
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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,464.0 | 3,494.0 | 3,380.0 | 3,445.0 | -8.0 | -0.2 | 1,183,500 |
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 |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,620.0 | +1.8 | 2,608.8 | 2,519,900 | 376,200 | 78,500 | 0.21 |
| 10/6 | 2,575.0 | +7.1 | 2,497.9 | 3,873,800 | 367,400 | 94,800 | 0.26 |
| 9/29 | 2,403.5 | -0.6 | 2,414.2 | 1,615,400 | 346,800 | 86,100 | 0.25 |
| 9/22 | 2,417.5 | -2.7 | 2,435.1 | 1,098,900 | 369,400 | 80,200 | 0.22 |
| 9/15 | 2,483.5 | +1.1 | 2,469.7 | 1,544,200 | 386,400 | 69,300 | 0.18 |
| 9/8 | 2,455.5 | -0.3 | 2,462.0 | 1,216,900 | 387,100 | 74,200 | 0.19 |
| 9/1 | 2,462.0 | +3.9 | 2,418.3 | 2,368,900 | 391,400 | 98,800 | 0.25 |
| 8/25 | 2,370.5 | +0.7 | 2,367.1 | 1,206,800 | 384,300 | 110,400 | 0.29 |
| 8/18 | 2,353.5 | -1.7 | 2,387.8 | 1,466,700 | 390,100 | 100,400 | 0.26 |
| 8/10 | 2,393.5 | +2.6 | 2,374.3 | 1,399,800 | 393,000 | 115,500 | 0.29 |
| 8/4 | 2,333.5 | +0.8 | 2,325.3 | 2,365,200 | 392,800 | 161,800 | 0.41 |
| 7/28 | 2,314.0 | -0.1 | 2,346.7 | 3,917,000 | 511,000 | 171,700 | 0.34 |
| 7/21 | 2,317.0 | -5.0 | 2,369.3 | 4,349,000 | 1,610,500 | 137,300 | 0.09 |
| 7/14 | 2,440.0 | -0.5 | 2,442.3 | 2,254,700 | 398,500 | 73,900 | 0.19 |
| 7/7 | 2,451.0 | +4.0 | 2,401.8 | 4,112,600 | 410,900 | 70,500 | 0.17 |
| 6/30 | 2,356.0 | +0.3 | 2,370.0 | 1,909,400 | 463,500 | 73,800 | 0.16 |
| 6/23 | 2,349.5 | +0.2 | 2,349.8 | 2,082,100 | 477,200 | 71,400 | 0.15 |
| 6/16 | 2,345.0 | +3.1 | 2,317.0 | 3,251,400 | 455,800 | 79,700 | 0.17 |
| 6/9 | 2,275.0 | +1.1 | 2,263.1 | 1,909,500 | 451,100 | 113,000 | 0.25 |
| 6/2 | 2,251.0 | -1.5 | 2,245.5 | 2,651,100 | 453,300 | 112,400 | 0.25 |
| 5/26 | 2,285.0 | -0.6 | 2,300.5 | 2,027,200 | 504,500 | 99,500 | 0.20 |
| 5/19 | 2,298.0 | -1.6 | 2,332.3 | 2,313,100 | 515,900 | 112,700 | 0.22 |
| 5/12 | 2,335.0 | +2.4 | 2,304.6 | 1,942,400 | 504,100 | 106,200 | 0.21 |
| 5/2 | 2,280.0 | -0.3 | 2,292.9 | 844,100 | ー | ー | ー |
| 4/28 | 2,286.0 | +1.3 | 2,261.5 | 2,066,500 | 497,500 | 92,100 | 0.19 |
| 4/21 | 2,257.0 | +1.6 | 2,240.1 | 1,682,200 | 502,000 | 127,700 | 0.25 |
| 4/14 | 2,221.0 | +1.0 | 2,207.5 | 2,445,600 | 489,800 | 140,300 | 0.29 |
| 4/7 | 2,200.0 | -1.3 | 2,232.3 | 3,571,700 | 502,000 | 130,500 | 0.26 |
| 3/31 | 2,228.0 | +0.5 | 2,235.0 | 1,872,100 | 442,800 | 110,500 | 0.25 |
| 3/24 | 2,218.0 | +0.7 | 2,195.7 | 1,165,900 | 451,000 | 129,600 | 0.29 |
▶︎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
