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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,288.0 (24/04/08) | 2,215.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,288.0 (24/04/08) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,180.0 | 3,225.0 | 3,163.0 | 3,201.0 | +21.0 | +0.7 | 754,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,700.0 | 2,700.0 | 2,455.0 | 2,495.0 | -220.0 | -8.1 | 7,607,100 |
| 21/09 | 2,702.0 | 2,813.0 | 2,635.0 | 2,715.0 | +5.0 | +0.2 | 5,761,300 |
| 21/08 | 2,504.0 | 2,726.0 | 2,439.0 | 2,710.0 | +250.0 | +10.2 | 5,023,600 |
| 21/07 | 2,508.0 | 2,568.0 | 2,335.0 | 2,460.0 | -33.0 | -1.3 | 9,355,800 |
| 21/06 | 2,500.0 | 2,617.0 | 2,429.0 | 2,493.0 | -12.0 | -0.5 | 7,139,000 |
| 21/05 | 2,585.0 | 2,651.0 | 2,495.0 | 2,505.0 | -79.0 | -3.1 | 5,313,100 |
| 21/04 | 2,524.0 | 2,725.0 | 2,477.0 | 2,584.0 | +64.0 | +2.5 | 8,956,500 |
| 21/03 | 2,325.0 | 2,643.0 | 2,323.0 | 2,520.0 | +217.0 | +9.4 | 8,108,300 |
| 21/02 | 2,414.0 | 2,463.0 | 2,302.0 | 2,303.0 | -111.0 | -4.6 | 5,339,100 |
| 21/01 | 2,270.0 | 2,458.0 | 2,162.0 | 2,414.0 | +144.0 | +6.3 | 8,567,200 |
| 20/12 | 2,200.0 | 2,284.0 | 2,123.0 | 2,270.0 | +96.0 | +4.4 | 5,195,100 |
| 20/11 | 2,154.0 | 2,380.0 | 2,154.0 | 2,174.0 | +36.0 | +1.7 | 7,288,500 |
| 20/10 | 2,300.0 | 2,346.0 | 2,120.0 | 2,138.0 | -28.0 | -1.3 | 6,488,900 |
| 20/09 | 2,013.0 | 2,188.0 | 1,981.0 | 2,166.0 | +158.0 | +7.9 | 6,301,700 |
| 20/08 | 1,878.0 | 2,039.0 | 1,872.0 | 2,008.0 | +131.0 | +7.0 | 6,019,500 |
| 20/07 | 2,030.0 | 2,046.0 | 1,867.0 | 1,877.0 | -158.0 | -7.8 | 9,940,300 |
| 20/06 | 2,129.0 | 2,189.0 | 2,031.0 | 2,035.0 | -74.0 | -3.5 | 6,793,300 |
| 20/05 | 2,140.0 | 2,167.0 | 2,057.0 | 2,109.0 | -28.0 | -1.3 | 7,200,200 |
| 20/04 | 2,143.0 | 2,213.0 | 1,902.0 | 2,137.0 | -24.0 | -1.1 | 10,502,800 |
| 20/03 | 1,961.0 | 2,301.0 | 1,783.0 | 2,161.0 | +176.0 | +8.9 | 15,494,800 |
| 20/02 | 2,255.0 | 2,275.0 | 1,968.0 | 1,985.0 | -300.0 | -13.1 | 9,132,100 |
| 20/01 | 2,421.0 | 2,479.0 | 2,253.0 | 2,285.0 | -168.0 | -6.9 | 8,757,900 |
| 19/12 | 2,446.0 | 2,496.0 | 2,413.0 | 2,453.0 | +20.0 | +0.8 | 6,638,700 |
| 19/11 | 2,467.0 | 2,526.0 | 2,419.0 | 2,433.0 | -27.0 | -1.1 | 8,096,000 |
| 19/10 | 2,566.0 | 2,568.0 | 2,366.0 | 2,460.0 | -63.0 | -2.5 | 10,178,800 |
| 19/09 | 2,471.0 | 2,649.0 | 2,442.0 | 2,523.0 | +38.0 | +1.5 | 5,157,400 |
| 19/08 | 2,468.0 | 2,493.0 | 2,398.0 | 2,485.0 | +11.0 | +0.4 | 3,937,600 |
| 19/07 | 2,404.0 | 2,660.0 | 2,387.0 | 2,474.0 | +93.0 | +3.9 | 7,950,800 |
| 19/06 | 2,410.0 | 2,477.0 | 2,356.0 | 2,381.0 | -50.0 | -2.1 | 5,039,000 |
| 19/05 | 2,551.0 | 2,598.0 | 2,417.0 | 2,431.0 | -135.0 | -5.3 | 5,456,200 |
▶︎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