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
3,210
円
(23:59)
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 | 3,223.0 | -131.0 | -3.9 | 3,300,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,440.0 | 2,486.0 | 2,423.0 | 2,477.0 | +29.0 | +1.2 | 886,900 |
| 7/16 | 2,470.0 | 2,517.0 | 2,445.0 | 2,448.0 | -2.0 | -0.1 | 1,543,500 |
| 7/9 | 2,516.0 | 2,568.0 | 2,335.0 | 2,450.0 | -64.0 | -2.6 | 5,091,000 |
| 7/2 | 2,506.0 | 2,534.0 | 2,474.0 | 2,514.0 | +17.0 | +0.7 | 1,309,200 |
| 6/25 | 2,466.0 | 2,507.0 | 2,429.0 | 2,497.0 | -66.0 | -2.6 | 1,921,800 |
| 6/18 | 2,594.0 | 2,602.0 | 2,553.0 | 2,563.0 | -19.0 | -0.7 | 1,610,200 |
| 6/11 | 2,603.0 | 2,617.0 | 2,536.0 | 2,582.0 | -6.0 | -0.2 | 1,583,200 |
| 6/4 | 2,537.0 | 2,606.0 | 2,484.0 | 2,588.0 | +51.0 | +2.0 | 1,558,100 |
| 5/28 | 2,549.0 | 2,582.0 | 2,495.0 | 2,537.0 | -39.0 | -1.5 | 1,939,100 |
| 5/21 | 2,642.0 | 2,651.0 | 2,574.0 | 2,576.0 | -61.0 | -2.3 | 1,228,000 |
| 5/14 | 2,606.0 | 2,650.0 | 2,571.0 | 2,637.0 | +13.0 | +0.5 | 1,312,600 |
| 5/7 | 2,585.0 | 2,642.0 | 2,585.0 | 2,624.0 | +40.0 | +1.6 | 565,700 |
| 4/30 | 2,657.0 | 2,657.0 | 2,567.0 | 2,584.0 | -64.0 | -2.4 | 1,405,000 |
| 4/23 | 2,605.0 | 2,657.0 | 2,532.0 | 2,648.0 | +38.0 | +1.5 | 1,482,900 |
| 4/16 | 2,615.0 | 2,635.0 | 2,583.0 | 2,610.0 | +29.0 | +1.1 | 1,292,200 |
| 4/9 | 2,520.0 | 2,725.0 | 2,495.0 | 2,581.0 | +87.0 | +3.5 | 4,145,700 |
| 4/2 | 2,607.0 | 2,643.0 | 2,477.0 | 2,494.0 | -101.0 | -3.9 | 2,027,800 |
| 3/26 | 2,500.0 | 2,603.0 | 2,482.0 | 2,595.0 | +87.0 | +3.5 | 1,702,600 |
| 3/19 | 2,438.0 | 2,527.0 | 2,427.0 | 2,508.0 | +82.0 | +3.4 | 1,927,300 |
| 3/12 | 2,432.0 | 2,463.0 | 2,385.0 | 2,426.0 | +15.0 | +0.6 | 1,656,900 |
| 3/5 | 2,325.0 | 2,435.0 | 2,323.0 | 2,411.0 | +108.0 | +4.7 | 1,424,400 |
| 2/26 | 2,400.0 | 2,426.0 | 2,302.0 | 2,303.0 | -117.0 | -4.8 | 1,162,900 |
| 2/19 | 2,428.0 | 2,460.0 | 2,407.0 | 2,420.0 | +8.0 | +0.3 | 1,295,600 |
| 2/12 | 2,396.0 | 2,435.0 | 2,392.0 | 2,412.0 | +13.0 | +0.5 | 1,033,600 |
| 2/5 | 2,414.0 | 2,463.0 | 2,388.0 | 2,399.0 | -15.0 | -0.6 | 1,847,000 |
| 1/29 | 2,293.0 | 2,434.0 | 2,265.0 | 2,414.0 | +149.0 | +6.6 | 2,334,100 |
| 1/22 | 2,388.0 | 2,390.0 | 2,258.0 | 2,265.0 | -125.0 | -5.2 | 1,778,900 |
| 1/15 | 2,380.0 | 2,414.0 | 2,329.0 | 2,390.0 | -32.0 | -1.3 | 1,742,500 |
| 1/8 | 2,270.0 | 2,458.0 | 2,162.0 | 2,422.0 | +152.0 | +6.7 | 2,711,700 |
| 12/30 | 2,250.0 | 2,284.0 | 2,235.0 | 2,270.0 | +22.0 | +1.0 | 789,400 |
▶︎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
