決算new！
2025/01/09 発表
今期経常は1％減益、10円増配へ
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
3,088
円
(21:04)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,410.0 | 3,416.0 | 2,992.0 | 3,100.0 | -254.0 | -7.6 | 6,791,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 2,440.0 | 2,488.0 | 2,402.0 | 2,455.0 | +8.0 | +0.3 | 2,132,800 |
| 10/25 | 2,449.0 | 2,466.0 | 2,433.0 | 2,447.0 | -2.0 | -0.1 | 865,700 |
| 10/18 | 2,431.0 | 2,495.0 | 2,430.0 | 2,449.0 | +42.0 | +1.7 | 1,780,000 |
| 10/11 | 2,388.0 | 2,430.0 | 2,366.0 | 2,407.0 | +15.0 | +0.6 | 2,107,700 |
| 10/4 | 2,536.0 | 2,568.0 | 2,368.0 | 2,392.0 | -173.0 | -6.7 | 3,934,900 |
| 9/27 | 2,578.0 | 2,649.0 | 2,545.0 | 2,565.0 | -26.0 | -1.0 | 1,526,700 |
| 9/20 | 2,589.0 | 2,620.0 | 2,567.0 | 2,591.0 | +5.0 | +0.2 | 1,142,300 |
| 9/13 | 2,495.0 | 2,589.0 | 2,483.0 | 2,586.0 | +108.0 | +4.4 | 1,340,500 |
| 9/6 | 2,471.0 | 2,484.0 | 2,442.0 | 2,478.0 | -7.0 | -0.3 | 807,200 |
| 8/30 | 2,417.0 | 2,493.0 | 2,416.0 | 2,485.0 | +20.0 | +0.8 | 1,022,900 |
| 8/23 | 2,450.0 | 2,482.0 | 2,435.0 | 2,465.0 | +31.0 | +1.3 | 852,100 |
| 8/16 | 2,450.0 | 2,465.0 | 2,407.0 | 2,434.0 | -38.0 | -1.5 | 631,500 |
| 8/9 | 2,428.0 | 2,489.0 | 2,398.0 | 2,472.0 | +31.0 | +1.3 | 999,200 |
| 8/2 | 2,487.0 | 2,519.0 | 2,426.0 | 2,441.0 | -33.0 | -1.3 | 979,800 |
| 7/26 | 2,475.0 | 2,493.0 | 2,452.0 | 2,474.0 | -31.0 | -1.2 | 853,700 |
| 7/19 | 2,518.0 | 2,518.0 | 2,449.0 | 2,505.0 | -13.0 | -0.5 | 1,197,500 |
| 7/12 | 2,580.0 | 2,660.0 | 2,502.0 | 2,518.0 | -90.0 | -3.5 | 2,447,500 |
| 7/5 | 2,404.0 | 2,618.0 | 2,387.0 | 2,608.0 | +227.0 | +9.5 | 2,904,200 |
| 6/28 | 2,406.0 | 2,421.0 | 2,361.0 | 2,381.0 | -37.0 | -1.5 | 1,274,800 |
| 6/21 | 2,412.0 | 2,435.0 | 2,356.0 | 2,418.0 | -4.0 | -0.2 | 1,762,000 |
| 6/14 | 2,455.0 | 2,477.0 | 2,398.0 | 2,422.0 | -25.0 | -1.0 | 1,077,500 |
| 6/7 | 2,410.0 | 2,470.0 | 2,376.0 | 2,447.0 | +16.0 | +0.7 | 924,700 |
| 5/31 | 2,590.0 | 2,591.0 | 2,417.0 | 2,431.0 | -159.0 | -6.1 | 1,537,000 |
| 5/24 | 2,548.0 | 2,598.0 | 2,534.0 | 2,590.0 | +40.0 | +1.6 | 1,463,500 |
| 5/17 | 2,465.0 | 2,576.0 | 2,456.0 | 2,550.0 | +99.0 | +4.0 | 1,285,000 |
| 5/10 | 2,551.0 | 2,598.0 | 2,432.0 | 2,451.0 | -115.0 | -4.5 | 1,170,700 |
| 4/26 | 2,546.0 | 2,593.0 | 2,540.0 | 2,566.0 | +2.0 | +0.1 | 1,138,800 |
| 4/19 | 2,614.0 | 2,627.0 | 2,553.0 | 2,564.0 | -20.0 | -0.8 | 979,500 |
| 4/12 | 2,520.0 | 2,592.0 | 2,506.0 | 2,584.0 | ー | ー | 1,484,400 |
▶︎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
