！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
3,405.9
円
(12:54)
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) | 2,426.0 (23/12/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,450.0 | 3,492.0 | 3,397.0 | 3,407.0 | -46.0 | -1.3 | 640,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,464.0 | 3,494.0 | 3,380.0 | 3,453.0 | 0 | 0.0 | 1,761,000 |
| 12/6 | 3,435.0 | 3,557.0 | 3,407.0 | 3,453.0 | +13.0 | +0.4 | 2,147,000 |
| 11/29 | 3,627.0 | 3,656.0 | 3,333.0 | 3,440.0 | -156.0 | -4.3 | 5,421,000 |
| 11/22 | 3,581.0 | 3,626.0 | 3,508.0 | 3,596.0 | +7.0 | +0.2 | 1,969,200 |
| 11/15 | 3,615.0 | 3,646.0 | 3,527.0 | 3,589.0 | -11.0 | -0.3 | 1,680,900 |
| 11/8 | 3,573.0 | 3,676.0 | 3,546.0 | 3,600.0 | +34.0 | +1.0 | 1,512,200 |
| 11/1 | 3,484.0 | 3,624.0 | 3,462.0 | 3,566.0 | +71.0 | +2.0 | 2,127,300 |
| 10/25 | 3,526.0 | 3,583.0 | 3,471.0 | 3,495.0 | -65.0 | -1.8 | 1,673,200 |
| 10/18 | 3,596.0 | 3,617.0 | 3,491.0 | 3,560.0 | +13.0 | +0.4 | 1,271,500 |
| 10/11 | 3,456.0 | 3,574.0 | 3,446.0 | 3,547.0 | +91.0 | +2.6 | 3,052,400 |
| 10/4 | 3,555.0 | 3,610.0 | 3,442.0 | 3,456.0 | -166.0 | -4.6 | 3,935,000 |
| 9/27 | 3,600.0 | 3,635.0 | 3,533.0 | 3,622.0 | +36.0 | +1.0 | 1,468,300 |
| 9/20 | 3,498.0 | 3,621.0 | 3,498.0 | 3,586.0 | +79.0 | +2.3 | 1,412,800 |
| 9/13 | 3,650.0 | 3,735.0 | 3,486.0 | 3,507.0 | -175.0 | -4.8 | 2,148,400 |
| 9/6 | 3,721.0 | 3,743.0 | 3,642.0 | 3,682.0 | -45.0 | -1.2 | 1,193,400 |
| 8/30 | 3,664.0 | 3,752.0 | 3,653.0 | 3,727.0 | +82.0 | +2.3 | 974,500 |
| 8/23 | 3,606.0 | 3,684.0 | 3,583.0 | 3,645.0 | +20.0 | +0.6 | 1,072,600 |
| 8/16 | 3,585.0 | 3,673.0 | 3,585.0 | 3,625.0 | +42.0 | +1.2 | 1,157,600 |
| 8/9 | 3,574.0 | 3,661.0 | 3,380.0 | 3,583.0 | -55.0 | -1.5 | 2,327,900 |
| 8/2 | 3,788.0 | 3,854.0 | 3,615.0 | 3,638.0 | -108.0 | -2.9 | 2,036,700 |
| 7/26 | 3,885.0 | 3,896.0 | 3,734.0 | 3,746.0 | -134.0 | -3.5 | 2,599,300 |
| 7/19 | 3,804.0 | 3,885.0 | 3,731.0 | 3,880.0 | +93.0 | +2.5 | 1,977,300 |
| 7/12 | 3,421.0 | 3,814.0 | 3,391.0 | 3,787.0 | +387.0 | +11.4 | 4,910,900 |
| 7/5 | 3,211.0 | 3,495.0 | 3,126.0 | 3,400.0 | +201.0 | +6.3 | 4,613,800 |
| 6/28 | 3,144.0 | 3,229.0 | 3,142.0 | 3,199.0 | +86.0 | +2.8 | 1,317,400 |
| 6/21 | 3,168.0 | 3,185.0 | 3,100.0 | 3,113.0 | -63.0 | -2.0 | 1,687,900 |
| 6/14 | 3,111.0 | 3,183.0 | 3,073.0 | 3,176.0 | +71.0 | +2.3 | 1,144,800 |
| 6/7 | 3,120.0 | 3,133.0 | 3,082.0 | 3,105.0 | -8.0 | -0.3 | 1,088,900 |
| 5/31 | 3,078.0 | 3,119.0 | 3,017.0 | 3,113.0 | +35.0 | +1.1 | 1,459,800 |
| 5/24 | 3,119.0 | 3,145.0 | 3,045.0 | 3,078.0 | -41.0 | -1.3 | 1,209,800 |
▶︎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
