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
3,019
円
(21:57)
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) | 2,582.0 (24/02/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,896.0 (24/07/22) | 2,489.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,410.0 | 3,416.0 | 2,992.0 | 3,019.0 | -335.0 | -10.0 | 14,301,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,410.0 | 3,416.0 | 2,992.0 | 3,019.0 | -335.0 | -10.0 | 13,437,800 |
| 24/12 | 3,435.0 | 3,557.0 | 3,270.0 | 3,354.0 | -86.0 | -2.5 | 8,105,400 |
| 24/11 | 3,562.0 | 3,676.0 | 3,333.0 | 3,440.0 | -170.0 | -4.7 | 10,865,500 |
| 24/10 | 3,582.0 | 3,624.0 | 3,442.0 | 3,610.0 | +30.0 | +0.8 | 11,378,300 |
| 24/09 | 3,721.0 | 3,743.0 | 3,486.0 | 3,580.0 | -147.0 | -3.9 | 6,621,800 |
| 24/08 | 3,805.0 | 3,809.0 | 3,380.0 | 3,727.0 | -121.0 | -3.1 | 6,445,200 |
| 24/07 | 3,211.0 | 3,896.0 | 3,126.0 | 3,848.0 | +649.0 | +20.3 | 15,225,400 |
| 24/06 | 3,120.0 | 3,229.0 | 3,073.0 | 3,199.0 | +86.0 | +2.8 | 5,239,000 |
| 24/05 | 3,180.0 | 3,238.0 | 3,017.0 | 3,113.0 | -67.0 | -2.1 | 5,406,100 |
| 24/04 | 2,838.5 | 3,288.0 | 2,750.0 | 3,180.0 | +350.0 | +12.4 | 12,259,100 |
| 24/03 | 2,785.0 | 2,881.5 | 2,717.0 | 2,830.0 | +39.5 | +1.4 | 5,521,300 |
| 24/02 | 2,623.5 | 2,830.0 | 2,582.0 | 2,790.5 | +164.0 | +6.2 | 5,883,100 |
| 24/01 | 2,510.0 | 2,654.5 | 2,489.5 | 2,626.5 | +142.0 | +5.7 | 8,730,500 |
| 23/12 | 2,562.0 | 2,570.5 | 2,414.5 | 2,484.5 | -95.5 | -3.7 | 7,802,900 |
| 23/11 | 2,630.0 | 2,648.0 | 2,498.5 | 2,580.0 | -44.5 | -1.7 | 10,099,100 |
| 23/10 | 2,415.0 | 2,647.5 | 2,395.0 | 2,624.5 | +221.0 | +9.2 | 12,035,800 |
| 23/09 | 2,426.5 | 2,496.0 | 2,382.0 | 2,403.5 | -23.0 | -1.0 | 5,933,800 |
| 23/08 | 2,321.5 | 2,432.0 | 2,310.5 | 2,426.5 | +119.0 | +5.2 | 7,722,200 |
| 23/07 | 2,350.0 | 2,476.5 | 2,301.0 | 2,307.5 | -48.5 | -2.1 | 15,260,100 |
| 23/06 | 2,228.0 | 2,398.5 | 2,216.0 | 2,356.0 | +134.0 | +6.0 | 9,888,600 |
| 23/05 | 2,291.0 | 2,369.0 | 2,215.0 | 2,222.0 | -64.0 | -2.8 | 9,041,700 |
| 23/04 | 2,237.0 | 2,286.0 | 2,183.0 | 2,286.0 | +58.0 | +2.6 | 9,766,000 |
| 23/03 | 2,191.0 | 2,258.0 | 2,167.0 | 2,228.0 | +27.0 | +1.2 | 8,695,900 |
| 23/02 | 2,265.0 | 2,269.0 | 2,182.0 | 2,201.0 | -61.0 | -2.7 | 7,616,000 |
| 23/01 | 2,390.0 | 2,390.0 | 2,116.0 | 2,262.0 | -128.0 | -5.4 | 12,355,600 |
| 22/12 | 2,447.0 | 2,484.0 | 2,390.0 | 2,390.0 | -57.0 | -2.3 | 5,628,900 |
| 22/11 | 2,352.0 | 2,544.0 | 2,350.0 | 2,447.0 | +98.0 | +4.2 | 7,474,100 |
| 22/10 | 2,378.0 | 2,456.0 | 2,312.0 | 2,349.0 | -31.0 | -1.3 | 7,939,900 |
| 22/09 | 2,283.0 | 2,413.0 | 2,192.0 | 2,380.0 | +89.0 | +3.9 | 5,927,700 |
| 22/08 | 2,315.0 | 2,366.0 | 2,259.0 | 2,291.0 | -19.0 | -0.8 | 4,984,100 |
▶︎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
