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
3,074.9
円
(23:38)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,097.0 | 3,168.0 | 3,031.0 | 3,064.0 | -41.0 | -1.3 | 2,428,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,240.0 | 3,288.0 | 3,056.0 | 3,105.0 | +315.5 | +11.3 | 6,541,300 |
| 4/5 | 2,838.5 | 2,840.5 | 2,750.0 | 2,789.5 | -40.5 | -1.4 | 2,001,400 |
| 3/29 | 2,779.0 | 2,881.5 | 2,774.0 | 2,830.0 | +54.0 | +2.0 | 1,667,300 |
| 3/22 | 2,773.5 | 2,788.0 | 2,738.5 | 2,776.0 | +4.0 | +0.1 | 881,700 |
| 3/15 | 2,780.5 | 2,796.0 | 2,717.0 | 2,772.0 | -8.5 | -0.3 | 1,068,400 |
| 3/8 | 2,788.5 | 2,823.5 | 2,739.0 | 2,780.5 | -25.5 | -0.9 | 1,609,300 |
| 3/1 | 2,790.0 | 2,830.0 | 2,741.0 | 2,806.0 | +44.0 | +1.6 | 1,740,700 |
| 2/22 | 2,690.0 | 2,777.0 | 2,680.0 | 2,762.0 | +72.0 | +2.7 | 1,187,000 |
| 2/16 | 2,623.0 | 2,703.0 | 2,612.5 | 2,690.0 | +69.0 | +2.6 | 1,126,900 |
| 2/9 | 2,637.0 | 2,658.0 | 2,582.0 | 2,621.0 | -2.5 | -0.1 | 1,556,800 |
| 2/2 | 2,581.5 | 2,642.0 | 2,567.0 | 2,623.5 | +57.5 | +2.2 | 1,387,400 |
| 1/26 | 2,523.0 | 2,613.0 | 2,516.0 | 2,566.0 | +44.0 | +1.7 | 1,985,200 |
| 1/19 | 2,512.0 | 2,533.5 | 2,500.0 | 2,522.0 | +12.0 | +0.5 | 1,678,800 |
| 1/12 | 2,572.0 | 2,654.5 | 2,510.0 | 2,510.0 | -50.5 | -2.0 | 3,490,000 |
| 1/5 | 2,510.0 | 2,565.0 | 2,489.5 | 2,560.5 | +76.0 | +3.1 | 755,400 |
| 12/29 | 2,460.0 | 2,496.5 | 2,437.5 | 2,484.5 | +32.5 | +1.3 | 1,114,300 |
| 12/22 | 2,426.0 | 2,481.0 | 2,414.5 | 2,452.0 | +15.0 | +0.6 | 1,631,000 |
| 12/15 | 2,551.5 | 2,566.5 | 2,426.0 | 2,437.0 | -113.5 | -4.5 | 1,544,400 |
| 12/8 | 2,494.0 | 2,567.0 | 2,456.0 | 2,550.5 | +30.5 | +1.2 | 2,560,900 |
| 12/1 | 2,591.0 | 2,601.0 | 2,498.0 | 2,520.0 | -62.5 | -2.4 | 4,236,000 |
| 11/24 | 2,543.0 | 2,584.5 | 2,498.5 | 2,582.5 | +28.0 | +1.1 | 2,003,200 |
| 11/17 | 2,555.0 | 2,578.5 | 2,504.0 | 2,554.5 | -6.5 | -0.3 | 1,792,900 |
| 11/10 | 2,640.0 | 2,643.5 | 2,523.5 | 2,561.0 | -59.5 | -2.3 | 2,181,700 |
| 11/2 | 2,581.5 | 2,648.0 | 2,550.0 | 2,620.5 | +21.5 | +0.8 | 1,818,900 |
| 10/27 | 2,555.0 | 2,608.0 | 2,496.5 | 2,599.0 | +43.0 | +1.7 | 2,529,200 |
| 10/20 | 2,599.0 | 2,601.5 | 2,491.0 | 2,556.0 | -64.0 | -2.4 | 2,131,600 |
| 10/13 | 2,635.0 | 2,647.5 | 2,577.0 | 2,620.0 | +45.0 | +1.8 | 2,519,900 |
| 10/6 | 2,415.0 | 2,626.0 | 2,395.0 | 2,575.0 | +171.5 | +7.1 | 3,873,800 |
| 9/29 | 2,423.0 | 2,446.5 | 2,382.0 | 2,403.5 | -14.0 | -0.6 | 1,615,400 |
| 9/22 | 2,481.0 | 2,481.0 | 2,407.5 | 2,417.5 | -66.0 | -2.7 | 1,098,900 |
▶︎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