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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,217.0 | 3,218.0 | 3,083.0 | 3,119.0 | -93.0 | -2.9 | 1,379,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 2,211.0 | 2,220.0 | 2,183.0 | 2,210.0 | +5.0 | +0.2 | 1,919,500 |
| 2/24 | 2,260.0 | 2,264.0 | 2,185.0 | 2,205.0 | -45.0 | -2.0 | 1,504,300 |
| 2/17 | 2,240.0 | 2,255.0 | 2,216.0 | 2,250.0 | +9.0 | +0.4 | 1,658,300 |
| 2/10 | 2,201.0 | 2,243.0 | 2,188.0 | 2,241.0 | +47.0 | +2.1 | 1,927,000 |
| 2/3 | 2,234.0 | 2,269.0 | 2,182.0 | 2,194.0 | -40.0 | -1.8 | 2,588,700 |
| 1/27 | 2,174.0 | 2,247.0 | 2,163.0 | 2,234.0 | +62.0 | +2.9 | 2,380,700 |
| 1/20 | 2,169.0 | 2,210.0 | 2,165.0 | 2,172.0 | +12.0 | +0.6 | 2,836,000 |
| 1/13 | 2,348.0 | 2,360.0 | 2,116.0 | 2,160.0 | -189.0 | -8.1 | 5,291,300 |
| 1/6 | 2,390.0 | 2,390.0 | 2,314.0 | 2,349.0 | -41.0 | -1.7 | 986,600 |
| 12/30 | 2,467.0 | 2,484.0 | 2,390.0 | 2,390.0 | -68.0 | -2.8 | 1,263,600 |
| 12/23 | 2,429.0 | 2,466.0 | 2,410.0 | 2,458.0 | +21.0 | +0.9 | 1,337,400 |
| 12/16 | 2,440.0 | 2,462.0 | 2,416.0 | 2,437.0 | -8.0 | -0.3 | 1,110,700 |
| 12/9 | 2,410.0 | 2,457.0 | 2,396.0 | 2,445.0 | +13.0 | +0.5 | 1,325,800 |
| 12/2 | 2,529.0 | 2,529.0 | 2,405.0 | 2,432.0 | -98.0 | -3.9 | 2,308,600 |
| 11/25 | 2,478.0 | 2,544.0 | 2,474.0 | 2,530.0 | +52.0 | +2.1 | 1,214,500 |
| 11/18 | 2,400.0 | 2,484.0 | 2,384.0 | 2,478.0 | +65.0 | +2.7 | 1,755,300 |
| 11/11 | 2,375.0 | 2,439.0 | 2,357.0 | 2,413.0 | +43.0 | +1.8 | 1,661,700 |
| 11/4 | 2,361.0 | 2,421.0 | 2,346.0 | 2,370.0 | +29.0 | +1.2 | 1,436,900 |
| 10/28 | 2,386.0 | 2,393.0 | 2,337.0 | 2,341.0 | -37.0 | -1.6 | 1,872,800 |
| 10/21 | 2,410.0 | 2,424.0 | 2,370.0 | 2,378.0 | -35.0 | -1.5 | 1,522,000 |
| 10/14 | 2,391.0 | 2,456.0 | 2,389.0 | 2,413.0 | +53.0 | +2.3 | 2,137,000 |
| 10/7 | 2,378.0 | 2,394.0 | 2,312.0 | 2,360.0 | -20.0 | -0.8 | 2,096,600 |
| 9/30 | 2,239.0 | 2,413.0 | 2,233.0 | 2,380.0 | +151.0 | +6.8 | 2,242,600 |
| 9/22 | 2,240.0 | 2,271.0 | 2,227.0 | 2,229.0 | -4.0 | -0.2 | 571,000 |
| 9/16 | 2,260.0 | 2,260.0 | 2,197.0 | 2,233.0 | -10.0 | -0.5 | 1,366,400 |
| 9/9 | 2,269.0 | 2,273.0 | 2,192.0 | 2,243.0 | -28.0 | -1.2 | 1,246,200 |
| 9/2 | 2,272.0 | 2,302.0 | 2,259.0 | 2,271.0 | -17.0 | -0.7 | 1,257,000 |
| 8/26 | 2,295.0 | 2,313.0 | 2,280.0 | 2,288.0 | -17.0 | -0.7 | 820,300 |
▶︎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