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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,183.0 | 3,225.0 | 3,163.0 | 3,201.0 | +41.0 | +1.3 | 1,045,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,465.0 | 2,496.0 | 2,430.5 | 2,483.5 | +28.0 | +1.1 | 1,544,200 |
| 9/8 | 2,447.5 | 2,488.5 | 2,439.0 | 2,455.5 | -6.5 | -0.3 | 1,216,900 |
| 9/1 | 2,388.0 | 2,467.0 | 2,377.5 | 2,462.0 | +91.5 | +3.9 | 2,368,900 |
| 8/25 | 2,359.0 | 2,387.0 | 2,345.5 | 2,370.5 | +17.0 | +0.7 | 1,206,800 |
| 8/18 | 2,409.0 | 2,423.0 | 2,339.5 | 2,353.5 | -40.0 | -1.7 | 1,466,700 |
| 8/10 | 2,343.0 | 2,403.0 | 2,333.5 | 2,393.5 | +60.0 | +2.6 | 1,399,800 |
| 8/4 | 2,322.0 | 2,346.0 | 2,301.0 | 2,333.5 | +19.5 | +0.8 | 2,365,200 |
| 7/28 | 2,345.5 | 2,394.0 | 2,305.5 | 2,314.0 | -3.0 | -0.1 | 3,917,000 |
| 7/21 | 2,439.5 | 2,465.5 | 2,312.0 | 2,317.0 | -123.0 | -5.0 | 4,349,000 |
| 7/14 | 2,456.0 | 2,476.5 | 2,416.5 | 2,440.0 | -11.0 | -0.5 | 2,254,700 |
| 7/7 | 2,350.0 | 2,459.5 | 2,350.0 | 2,451.0 | +95.0 | +4.0 | 4,112,600 |
| 6/30 | 2,361.0 | 2,398.5 | 2,343.0 | 2,356.0 | +6.5 | +0.3 | 1,909,400 |
| 6/23 | 2,361.0 | 2,375.0 | 2,327.0 | 2,349.5 | +4.5 | +0.2 | 2,082,100 |
| 6/16 | 2,293.0 | 2,356.5 | 2,268.0 | 2,345.0 | +70.0 | +3.1 | 3,251,400 |
| 6/9 | 2,266.0 | 2,281.5 | 2,246.0 | 2,275.0 | +24.0 | +1.1 | 1,909,500 |
| 6/2 | 2,285.0 | 2,288.0 | 2,215.0 | 2,251.0 | -34.0 | -1.5 | 2,651,100 |
| 5/26 | 2,291.0 | 2,320.0 | 2,284.0 | 2,285.0 | -13.0 | -0.6 | 2,027,200 |
| 5/19 | 2,351.0 | 2,369.0 | 2,291.0 | 2,298.0 | -37.0 | -1.6 | 2,313,100 |
| 5/12 | 2,280.0 | 2,339.0 | 2,279.0 | 2,335.0 | +55.0 | +2.4 | 1,942,400 |
| 5/2 | 2,291.0 | 2,307.0 | 2,274.0 | 2,280.0 | -6.0 | -0.3 | 844,100 |
| 4/28 | 2,257.0 | 2,286.0 | 2,236.0 | 2,286.0 | +29.0 | +1.3 | 2,066,500 |
| 4/21 | 2,226.0 | 2,259.0 | 2,212.0 | 2,257.0 | +36.0 | +1.6 | 1,682,200 |
| 4/14 | 2,200.0 | 2,225.0 | 2,185.0 | 2,221.0 | +21.0 | +1.0 | 2,445,600 |
| 4/7 | 2,237.0 | 2,265.0 | 2,183.0 | 2,200.0 | -28.0 | -1.3 | 3,571,700 |
| 3/31 | 2,230.0 | 2,258.0 | 2,220.0 | 2,228.0 | +10.0 | +0.5 | 1,872,100 |
| 3/24 | 2,196.0 | 2,221.0 | 2,177.0 | 2,218.0 | +15.0 | +0.7 | 1,165,900 |
| 3/17 | 2,225.0 | 2,225.0 | 2,167.0 | 2,203.0 | -13.0 | -0.6 | 2,209,400 |
| 3/10 | 2,213.0 | 2,237.0 | 2,193.0 | 2,216.0 | +6.0 | +0.3 | 2,327,700 |
▶︎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