！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
3,347
円
(11:28)
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) | 2,500.0 (24/01/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,896.0 (24/07/22) | 2,116.0 (23/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,410.0 | 3,416.0 | 3,335.0 | 3,349.0 | -5.0 | -0.2 | 177,000 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/25 | 2,497.0 | -2.6 | 2,462.0 | 1,921,800 | 20,500 | 77,900 | 3.80 |
| 6/18 | 2,563.0 | -0.7 | 2,573.9 | 1,610,200 | 25,100 | 60,900 | 2.43 |
| 6/11 | 2,582.0 | -0.2 | 2,582.3 | 1,583,200 | 22,600 | 61,100 | 2.70 |
| 6/4 | 2,588.0 | +2.0 | 2,543.9 | 1,558,100 | 24,500 | 46,700 | 1.91 |
| 5/28 | 2,537.0 | -1.5 | 2,538.4 | 1,939,100 | 44,100 | 53,900 | 1.22 |
| 5/21 | 2,576.0 | -2.3 | 2,606.7 | 1,228,000 | 50,800 | 54,000 | 1.06 |
| 5/14 | 2,637.0 | +0.5 | 2,604.7 | 1,312,600 | 51,200 | 46,400 | 0.91 |
| 5/7 | 2,624.0 | +1.6 | 2,623.5 | 565,700 | ー | ー | ー |
| 4/30 | 2,584.0 | -2.4 | 2,598.7 | 1,405,000 | 44,500 | 54,800 | 1.23 |
| 4/23 | 2,648.0 | +1.5 | 2,591.9 | 1,482,900 | 49,900 | 52,400 | 1.05 |
| 4/16 | 2,610.0 | +1.1 | 2,604.9 | 1,292,200 | 45,800 | 63,800 | 1.39 |
| 4/9 | 2,581.0 | +3.5 | 2,630.9 | 4,145,700 | 46,200 | 58,700 | 1.27 |
| 4/2 | 2,494.0 | -3.9 | 2,571.8 | 2,027,800 | 46,000 | 43,100 | 0.94 |
| 3/26 | 2,595.0 | +3.5 | 2,557.6 | 1,702,600 | 57,500 | 37,400 | 0.65 |
| 3/19 | 2,508.0 | +3.4 | 2,490.6 | 1,927,300 | 48,200 | 45,600 | 0.95 |
| 3/12 | 2,426.0 | +0.6 | 2,428.8 | 1,656,900 | 42,100 | 40,500 | 0.96 |
| 3/5 | 2,411.0 | +4.7 | 2,366.1 | 1,424,400 | 38,200 | 44,600 | 1.17 |
| 2/26 | 2,303.0 | -4.8 | 2,359.6 | 1,162,900 | 45,600 | 45,400 | 1.00 |
| 2/19 | 2,420.0 | +0.3 | 2,430.6 | 1,295,600 | 49,500 | 36,600 | 0.74 |
| 2/12 | 2,412.0 | +0.5 | 2,416.0 | 1,033,600 | 49,900 | 41,400 | 0.83 |
| 2/5 | 2,399.0 | -0.6 | 2,428.7 | 1,847,000 | 58,700 | 48,600 | 0.83 |
| 1/29 | 2,414.0 | +6.6 | 2,345.1 | 2,334,100 | 67,800 | 70,900 | 1.05 |
| 1/22 | 2,265.0 | -5.2 | 2,313.0 | 1,778,900 | 48,800 | 72,200 | 1.48 |
| 1/15 | 2,390.0 | -1.3 | 2,372.8 | 1,742,500 | 65,100 | 70,100 | 1.08 |
| 1/8 | 2,422.0 | +6.7 | 2,334.9 | 2,711,700 | 109,600 | 76,300 | 0.70 |
| 12/30 | 2,270.0 | +1.0 | 2,266.2 | 789,400 | 118,200 | 62,100 | 0.53 |
▶︎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
