!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
3,270
円
(23:16)
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) | 2,489.5 (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) |
---|---|---|---|---|---|---|---|
1/8 | 3,410.0 | 3,416.0 | 3,213.0 | 3,251.0 | -103.0 | -3.1 | 2,302,000 |
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 |
---|---|---|---|---|---|---|---|
5/29 | 2,109.0 | +2.2 | 2,107.9 | 2,736,800 | 171,800 | 171,700 | 1.00 |
5/22 | 2,063.0 | -0.3 | 2,080.4 | 1,587,600 | 178,400 | 170,300 | 0.95 |
5/15 | 2,070.0 | -0.7 | 2,102.9 | 1,778,300 | 167,800 | 158,500 | 0.94 |
5/8 | 2,084.0 | -1.0 | 2,086.6 | 757,100 | ー | ー | ー |
5/1 | 2,105.0 | -4.2 | 2,154.0 | 1,534,600 | 167,200 | 146,900 | 0.88 |
4/24 | 2,197.0 | +3.6 | 2,164.4 | 1,841,800 | 170,500 | 154,100 | 0.90 |
4/17 | 2,121.0 | +2.6 | 2,103.3 | 2,006,700 | 173,800 | 168,200 | 0.97 |
4/10 | 2,067.0 | +8.2 | 2,006.5 | 3,192,500 | 179,000 | 175,500 | 0.98 |
4/3 | 1,910.0 | -14.3 | 2,092.1 | 3,560,000 | 190,400 | 173,700 | 0.91 |
3/27 | 2,228.0 | +9.9 | 2,093.8 | 3,361,500 | 176,800 | 160,700 | 0.91 |
3/19 | 2,028.0 | +8.7 | 1,939.5 | 3,899,700 | 176,400 | 186,200 | 1.06 |
3/13 | 1,865.0 | -4.8 | 1,896.8 | 4,481,500 | 191,600 | 206,600 | 1.08 |
3/6 | 1,959.0 | -1.3 | 1,989.6 | 2,459,700 | 217,600 | 300,900 | 1.38 |
2/28 | 1,985.0 | -7.0 | 2,027.7 | 2,722,900 | 210,500 | 298,800 | 1.42 |
2/21 | 2,135.0 | -2.7 | 2,161.6 | 1,693,600 | 195,000 | 344,600 | 1.77 |
2/14 | 2,194.0 | -2.7 | 2,218.5 | 1,864,900 | 207,100 | 359,400 | 1.74 |
2/7 | 2,254.0 | -1.4 | 2,251.3 | 2,850,700 | 216,800 | 310,000 | 1.43 |
1/31 | 2,285.0 | -2.8 | 2,289.9 | 2,462,200 | 238,400 | 260,700 | 1.09 |
1/24 | 2,351.0 | -1.8 | 2,370.6 | 1,785,100 | 202,900 | 213,000 | 1.05 |
1/17 | 2,393.0 | -1.0 | 2,417.7 | 1,835,200 | 165,200 | 160,300 | 0.97 |
1/10 | 2,418.0 | -1.4 | 2,430.9 | 2,675,400 | 147,300 | 134,800 | 0.92 |
12/30 | 2,453.0 | -1.1 | 2,461.7 | 202,600 | ー | ー | ー |
12/27 | 2,480.0 | +0.6 | 2,473.3 | 878,100 | 113,800 | 112,700 | 0.99 |
12/20 | 2,466.0 | -0.5 | 2,473.5 | 1,280,100 | 114,300 | 129,000 | 1.13 |
12/13 | 2,479.0 | +1.6 | 2,472.5 | 2,064,200 | 117,200 | 131,500 | 1.12 |
12/6 | 2,439.0 | +0.3 | 2,442.0 | 2,213,700 | 127,700 | 188,600 | 1.48 |
11/29 | 2,433.0 | -1.8 | 2,462.8 | 2,547,900 | 125,000 | 249,000 | 1.99 |
11/22 | 2,478.0 | +0.5 | 2,472.5 | 1,894,200 | 123,000 | 202,000 | 1.64 |
11/15 | 2,466.0 | -0.4 | 2,485.0 | 1,575,300 | 99,700 | 174,200 | 1.75 |
11/8 | 2,477.0 | +0.9 | 2,494.6 | 1,777,000 | 92,000 | 160,000 | 1.74 |
▶︎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