！決算発表予定日 2025/01/09
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
3,243.8
円
(13:40)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,410.0 | 3,416.0 | 3,213.0 | 3,245.0 | -109.0 | -3.3 | 2,204,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/4 | 2,395.0 | 2,412.0 | 2,290.0 | 2,378.0 | -6.0 | -0.3 | 2,188,100 |
| 1/28 | 2,304.0 | 2,409.0 | 2,285.0 | 2,384.0 | +54.0 | +2.3 | 2,231,400 |
| 1/21 | 2,285.0 | 2,331.0 | 2,250.0 | 2,330.0 | +74.0 | +3.3 | 2,204,700 |
| 1/14 | 2,501.0 | 2,514.0 | 2,253.0 | 2,256.0 | -267.0 | -10.6 | 3,766,400 |
| 1/7 | 2,498.0 | 2,558.0 | 2,485.0 | 2,523.0 | +43.0 | +1.7 | 1,131,700 |
| 12/30 | 2,453.0 | 2,539.0 | 2,420.0 | 2,480.0 | +29.0 | +1.2 | 1,081,100 |
| 12/24 | 2,463.0 | 2,534.0 | 2,450.0 | 2,451.0 | -33.0 | -1.3 | 862,500 |
| 12/17 | 2,429.0 | 2,502.0 | 2,415.0 | 2,484.0 | +80.0 | +3.3 | 1,607,500 |
| 12/10 | 2,420.0 | 2,476.0 | 2,385.0 | 2,404.0 | -16.0 | -0.7 | 1,381,500 |
| 12/3 | 2,350.0 | 2,426.0 | 2,288.0 | 2,420.0 | +19.0 | +0.8 | 2,191,300 |
| 11/26 | 2,444.0 | 2,470.0 | 2,396.0 | 2,401.0 | -55.0 | -2.2 | 1,320,400 |
| 11/19 | 2,520.0 | 2,525.0 | 2,447.0 | 2,456.0 | -60.0 | -2.4 | 1,417,300 |
| 11/12 | 2,539.0 | 2,549.0 | 2,482.0 | 2,516.0 | -20.0 | -0.8 | 856,600 |
| 11/5 | 2,520.0 | 2,554.0 | 2,517.0 | 2,536.0 | +41.0 | +1.6 | 958,000 |
| 10/29 | 2,475.0 | 2,513.0 | 2,455.0 | 2,495.0 | +11.0 | +0.4 | 1,830,700 |
| 10/22 | 2,545.0 | 2,554.0 | 2,478.0 | 2,484.0 | -74.0 | -2.9 | 1,307,300 |
| 10/15 | 2,520.0 | 2,564.0 | 2,486.0 | 2,558.0 | +40.0 | +1.6 | 1,476,700 |
| 10/8 | 2,662.0 | 2,682.0 | 2,512.0 | 2,518.0 | -137.0 | -5.2 | 2,693,600 |
| 10/1 | 2,796.0 | 2,799.0 | 2,647.0 | 2,655.0 | -142.0 | -5.1 | 1,256,500 |
| 9/24 | 2,779.0 | 2,813.0 | 2,740.0 | 2,797.0 | +11.0 | +0.4 | 834,700 |
| 9/17 | 2,769.0 | 2,810.0 | 2,745.0 | 2,786.0 | +6.0 | +0.2 | 1,525,000 |
| 9/10 | 2,708.0 | 2,780.0 | 2,688.0 | 2,780.0 | +76.0 | +2.8 | 1,455,900 |
| 9/3 | 2,678.0 | 2,726.0 | 2,635.0 | 2,704.0 | +37.0 | +1.4 | 1,543,500 |
| 8/27 | 2,629.0 | 2,683.0 | 2,621.0 | 2,667.0 | +70.0 | +2.7 | 1,522,700 |
| 8/20 | 2,505.0 | 2,603.0 | 2,462.0 | 2,597.0 | +107.0 | +4.3 | 1,129,100 |
| 8/13 | 2,460.0 | 2,497.0 | 2,439.0 | 2,490.0 | +35.0 | +1.4 | 852,500 |
| 8/6 | 2,504.0 | 2,514.0 | 2,440.0 | 2,455.0 | -5.0 | -0.2 | 963,800 |
| 7/30 | 2,524.0 | 2,557.0 | 2,454.0 | 2,460.0 | -17.0 | -0.7 | 1,258,600 |
▶︎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
