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
3,005
円
(20:19)
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) | 2,582.0 (24/02/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,896.0 (24/07/22) | 2,489.5 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 3,410.0 | 3,416.0 | 2,980.0 | 3,008.0 | -346.0 | -10.3 | 14,987,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,510.0 | 3,896.0 | 2,489.5 | 3,354.0 | +869.5 | +35.0 | 101,680,700 |
| 2023 | 2,390.0 | 2,648.0 | 2,116.0 | 2,484.5 | +94.5 | +4.0 | 116,217,700 |
| 2022 | 2,498.0 | 2,558.0 | 2,083.0 | 2,390.0 | -90.0 | -3.6 | 91,190,400 |
| 2021 | 2,270.0 | 2,813.0 | 2,162.0 | 2,480.0 | +210.0 | +9.3 | 82,847,200 |
| 2020 | 2,421.0 | 2,479.0 | 1,783.0 | 2,270.0 | -183.0 | -7.5 | 99,115,100 |
| 2019 | 2,431.0 | 2,705.0 | 2,356.0 | 2,453.0 | -4.0 | -0.2 | 78,780,400 |
| 2018 | 2,992.0 | 3,145.0 | 2,303.0 | 2,457.0 | -548.0 | -18.2 | 144,099,200 |
| 2017 | 2,856.0 | 3,290.0 | 2,583.0 | 3,005.0 | +164.0 | +5.8 | 151,435,800 |
| 2016 | 2,977.0 | 3,590.0 | 2,304.0 | 2,841.0 | -159.0 | -5.3 | 187,278,300 |
| 2015 | 2,277.0 | 3,645.0 | 2,094.0 | 3,000.0 | +749.0 | +33.3 | 193,083,900 |
| 2014 | 1,462.0 | 2,300.0 | 1,389.0 | 2,251.0 | +790.0 | +54.1 | 119,355,400 |
| 2013 | 1,205.0 | 1,615.0 | 1,156.0 | 1,461.0 | +268.0 | +22.5 | 97,848,100 |
| 2012 | 1,100.0 | 1,355.0 | 1,084.0 | 1,193.0 | +98.0 | +9.0 | 85,131,900 |
| 2011 | 1,038.0 | 1,131.0 | 867.0 | 1,095.0 | +65.0 | +6.3 | 79,727,900 |
| 2010 | 990.0 | 1,109.0 | 951.0 | 1,030.0 | +41.0 | +4.2 | 88,374,500 |
| 2009 | 1,234.0 | 1,234.0 | 941.0 | 989.0 | -245.0 | -19.9 | 149,640,100 |
| 2008 | 1,164.0 | 1,234.0 | 920.0 | 1,234.0 | +70.0 | +6.0 | 133,474,700 |
| 2007 | 1,036.0 | 1,196.0 | 1,015.0 | 1,164.0 | +135.0 | +13.1 | 125,583,000 |
| 2006 | 1,050.0 | 1,238.0 | 967.0 | 1,029.0 | -22.0 | -2.1 | 113,254,500 |
| 2005 | 892.0 | 1,103.0 | 883.0 | 1,051.0 | +160.0 | +18.0 | 79,598,000 |
| 2004 | 891.0 | 955.0 | 846.0 | 891.0 | +1.0 | +0.1 | 67,960,200 |
| 2003 | 947.0 | 989.0 | 835.0 | 890.0 | -50.0 | -5.3 | 60,624,800 |
| 2002 | 1,013.0 | 1,103.0 | 880.0 | 940.0 | -79.0 | -7.8 | 52,820,700 |
| 2001 | 942.0 | 1,192.0 | 931.0 | 1,019.0 | +71.0 | +7.5 | 46,639,000 |
| 2000 | 675.0 | 990.0 | 672.0 | 948.0 | +270.0 | +39.8 | 42,230,000 |
| 1999 | 927.0 | 960.0 | 670.0 | 678.0 | -251.0 | -27.0 | 34,175,000 |
| 1998 | 805.0 | 1,005.0 | 738.0 | 929.0 | +134.0 | +16.9 | 24,624,000 |
| 1997 | 940.0 | 1,060.0 | 610.0 | 795.0 | -145.0 | -15.4 | 26,628,000 |
| 1996 | 900.0 | 1,100.0 | 856.0 | 940.0 | +41.0 | +4.6 | 35,620,000 |
| 1995 | 1,050.0 | 1,070.0 | 762.0 | 899.0 | -171.0 | -16.0 | 36,612,000 |
▶︎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
