！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
3,459.9
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,464.0 | 3,494.0 | 3,380.0 | 3,450.0 | -3.0 | -0.1 | 1,377,200 |
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 |
|---|---|---|---|---|---|---|---|
| 1/21 | 2,330.0 | +3.3 | 2,287.4 | 2,204,700 | 42,200 | 154,500 | 3.66 |
| 1/14 | 2,256.0 | -10.6 | 2,327.2 | 3,766,400 | 61,100 | 195,100 | 3.19 |
| 1/7 | 2,523.0 | +1.7 | 2,525.4 | 1,131,700 | 29,500 | 61,800 | 2.09 |
| 12/30 | 2,480.0 | +1.2 | 2,488.5 | 1,081,100 | 26,900 | 71,500 | 2.66 |
| 12/24 | 2,451.0 | -1.3 | 2,490.7 | 862,500 | 30,400 | 92,000 | 3.03 |
| 12/17 | 2,484.0 | +3.3 | 2,462.7 | 1,607,500 | 27,100 | 109,200 | 4.03 |
| 12/10 | 2,404.0 | -0.7 | 2,425.8 | 1,381,500 | 32,100 | 124,400 | 3.88 |
| 12/3 | 2,420.0 | +0.8 | 2,346.7 | 2,191,300 | 37,600 | 132,600 | 3.53 |
| 11/26 | 2,401.0 | -2.2 | 2,430.1 | 1,320,400 | 407,000 | 140,800 | 0.35 |
| 11/19 | 2,456.0 | -2.4 | 2,476.4 | 1,417,300 | 124,900 | 139,200 | 1.11 |
| 11/12 | 2,516.0 | -0.8 | 2,509.2 | 856,600 | 84,200 | 127,900 | 1.52 |
| 11/5 | 2,536.0 | +1.6 | 2,537.3 | 958,000 | 77,400 | 130,100 | 1.68 |
| 10/29 | 2,495.0 | +0.4 | 2,482.5 | 1,830,700 | 73,000 | 137,800 | 1.89 |
| 10/22 | 2,484.0 | -2.9 | 2,518.3 | 1,307,300 | 64,500 | 135,100 | 2.09 |
| 10/15 | 2,558.0 | +1.6 | 2,521.4 | 1,476,700 | 76,600 | 93,100 | 1.22 |
| 10/8 | 2,518.0 | -5.2 | 2,576.7 | 2,693,600 | 72,700 | 80,000 | 1.10 |
| 10/1 | 2,655.0 | -5.1 | 2,711.8 | 1,256,500 | 33,000 | 50,700 | 1.54 |
| 9/24 | 2,797.0 | +0.4 | 2,782.7 | 834,700 | 46,100 | 38,700 | 0.84 |
| 9/17 | 2,786.0 | +0.2 | 2,782.0 | 1,525,000 | 46,600 | 40,400 | 0.87 |
| 9/10 | 2,780.0 | +2.8 | 2,732.5 | 1,455,900 | 73,800 | 40,600 | 0.55 |
| 9/3 | 2,704.0 | +1.4 | 2,684.4 | 1,543,500 | 61,400 | 41,600 | 0.68 |
| 8/27 | 2,667.0 | +2.7 | 2,649.7 | 1,522,700 | 53,700 | 45,300 | 0.84 |
| 8/20 | 2,597.0 | +4.3 | 2,543.9 | 1,129,100 | 33,600 | 54,100 | 1.61 |
| 8/13 | 2,490.0 | +1.4 | 2,469.8 | 852,500 | 31,200 | 73,800 | 2.37 |
| 8/6 | 2,455.0 | -0.2 | 2,475.4 | 963,800 | 32,400 | 76,100 | 2.35 |
| 7/30 | 2,460.0 | -0.7 | 2,513.5 | 1,258,600 | 36,000 | 77,500 | 2.15 |
| 7/21 | 2,477.0 | +1.2 | 2,451.7 | 886,900 | 37,800 | 93,300 | 2.47 |
| 7/16 | 2,448.0 | -0.1 | 2,485.1 | 1,543,500 | 46,300 | 108,300 | 2.34 |
| 7/9 | 2,450.0 | -2.6 | 2,445.4 | 5,091,000 | 36,800 | 134,000 | 3.64 |
| 7/2 | 2,514.0 | +0.7 | 2,497.9 | 1,309,200 | 19,000 | 79,300 | 4.17 |
▶︎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
