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) | 2,230.0 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,078.0 | 3,119.0 | 3,017.0 | 3,113.0 | +35.0 | +1.1 | 1,880,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 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 |
| 8/19 | 2,315.0 | 2,332.0 | 2,298.0 | 2,305.0 | -1.0 | +0.0 | 996,300 |
| 8/12 | 2,300.0 | 2,335.0 | 2,280.0 | 2,306.0 | -14.0 | -0.6 | 905,600 |
| 8/5 | 2,315.0 | 2,366.0 | 2,283.0 | 2,320.0 | +10.0 | +0.4 | 1,506,400 |
| 7/29 | 2,296.0 | 2,325.0 | 2,293.0 | 2,310.0 | +27.0 | +1.2 | 1,430,100 |
| 7/22 | 2,280.0 | 2,296.0 | 2,218.0 | 2,283.0 | +19.0 | +0.8 | 1,256,500 |
| 7/15 | 2,295.0 | 2,350.0 | 2,247.0 | 2,264.0 | -33.0 | -1.4 | 2,234,700 |
| 7/8 | 2,305.0 | 2,384.0 | 2,186.0 | 2,297.0 | +9.0 | +0.4 | 3,687,300 |
| 7/1 | 2,259.0 | 2,334.0 | 2,208.0 | 2,288.0 | +37.0 | +1.6 | 2,979,900 |
| 6/24 | 2,205.0 | 2,252.0 | 2,148.0 | 2,251.0 | +43.0 | +2.0 | 2,019,500 |
| 6/17 | 2,128.0 | 2,212.0 | 2,125.0 | 2,208.0 | +67.0 | +3.1 | 1,988,700 |
| 6/10 | 2,147.0 | 2,192.0 | 2,141.0 | 2,141.0 | -20.0 | -0.9 | 1,149,900 |
| 6/3 | 2,130.0 | 2,196.0 | 2,125.0 | 2,161.0 | +22.0 | +1.0 | 2,728,800 |
| 5/27 | 2,175.0 | 2,209.0 | 2,126.0 | 2,139.0 | -26.0 | -1.2 | 2,135,800 |
| 5/20 | 2,252.0 | 2,253.0 | 2,133.0 | 2,165.0 | -81.0 | -3.6 | 2,019,300 |
| 5/13 | 2,215.0 | 2,248.0 | 2,196.0 | 2,246.0 | +31.0 | +1.4 | 1,551,000 |
| 5/6 | 2,168.0 | 2,222.0 | 2,160.0 | 2,215.0 | +25.0 | +1.1 | 741,600 |
| 4/28 | 2,133.0 | 2,195.0 | 2,128.0 | 2,190.0 | +28.0 | +1.3 | 2,324,600 |
| 4/22 | 2,143.0 | 2,181.0 | 2,083.0 | 2,162.0 | +9.0 | +0.4 | 2,135,200 |
| 4/15 | 2,214.0 | 2,247.0 | 2,152.0 | 2,153.0 | -125.0 | -5.5 | 2,799,400 |
| 4/8 | 2,379.0 | 2,388.0 | 2,246.0 | 2,278.0 | -101.0 | -4.3 | 2,766,100 |
| 4/1 | 2,433.0 | 2,441.0 | 2,329.0 | 2,379.0 | -37.0 | -1.5 | 1,592,400 |
| 3/25 | 2,474.0 | 2,480.0 | 2,393.0 | 2,416.0 | -47.0 | -1.9 | 1,415,600 |
| 3/18 | 2,435.0 | 2,490.0 | 2,403.0 | 2,463.0 | +31.0 | +1.3 | 1,798,300 |
| 3/11 | 2,447.0 | 2,486.0 | 2,393.0 | 2,432.0 | -21.0 | -0.9 | 1,815,500 |
| 3/4 | 2,383.0 | 2,483.0 | 2,382.0 | 2,453.0 | +91.0 | +3.9 | 1,554,100 |
| 2/25 | 2,454.0 | 2,467.0 | 2,352.0 | 2,362.0 | -120.0 | -4.8 | 1,076,500 |
| 2/18 | 2,410.0 | 2,497.0 | 2,395.0 | 2,482.0 | +63.0 | +2.6 | 1,370,600 |
| 2/10 | 2,358.0 | 2,426.0 | 2,355.0 | 2,419.0 | +41.0 | +1.7 | 1,142,000 |
▶︎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