キユーピー(2809)の株価時系列情報
キユーピー(2809)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 3,120 | 3,163 | 3,102 | 3,160 | 335,500 |
2024/04/25 | 3,136 | 3,141 | 3,118 | 3,123 | 195,100 |
2024/04/24 | 3,117 | 3,136 | 3,104 | 3,136 | 327,900 |
2024/04/23 | 3,122 | 3,125 | 3,101 | 3,117 | 182,200 |
2024/04/22 | 3,081 | 3,127 | 3,081 | 3,122 | 269,400 |
2024/04/19 | 3,080 | 3,083 | 3,031 | 3,064 | 313,200 |
2024/04/18 | 3,079 | 3,089 | 3,052 | 3,061 | 287,600 |
2024/04/17 | 3,092 | 3,099 | 3,048 | 3,081 | 508,100 |
2024/04/16 | 3,151 | 3,168 | 3,088 | 3,123 | 553,800 |
2024/04/15 | 3,097 | 3,129 | 3,079 | 3,129 | 452,600 |
2024/04/12 | 3,089 | 3,121 | 3,083 | 3,105 | 500,000 |
2024/04/11 | 3,080 | 3,108 | 3,056 | 3,086 | 653,400 |
2024/04/10 | 3,192 | 3,207 | 3,097 | 3,100 | 924,500 |
2024/04/09 | 3,192 | 3,205 | 3,145 | 3,178 | 1,037,400 |
2024/04/08 | 3,240 | 3,288 | 3,168 | 3,227 | 3,426,000 |
2024/04/05 | 2,775 | 2,794 | 2,755 | 2,790 | 374,800 |
2024/04/04 | 2,777 | 2,798 | 2,750 | 2,752 | 499,600 |
2024/04/03 | 2,798 | 2,814 | 2,782 | 2,796 | 388,500 |
2024/04/02 | 2,815 | 2,822 | 2,779 | 2,801 | 427,600 |
2024/04/01 | 2,839 | 2,841 | 2,789 | 2,824 | 310,900 |
2024/03/29 | 2,805 | 2,843 | 2,799 | 2,830 | 240,100 |
2024/03/28 | 2,870 | 2,880 | 2,793 | 2,805 | 340,300 |
2024/03/27 | 2,876 | 2,882 | 2,853 | 2,873 | 407,000 |
2024/03/26 | 2,819 | 2,858 | 2,808 | 2,858 | 323,200 |
2024/03/25 | 2,779 | 2,820 | 2,774 | 2,820 | 356,700 |
2024/03/22 | 2,762 | 2,785 | 2,754 | 2,776 | 213,500 |
2024/03/21 | 2,749 | 2,780 | 2,745 | 2,769 | 251,600 |
2024/03/19 | 2,754 | 2,765 | 2,739 | 2,757 | 217,800 |
2024/03/18 | 2,774 | 2,788 | 2,759 | 2,769 | 198,800 |
2024/03/15 | 2,765 | 2,795 | 2,756 | 2,772 | 245,300 |
2024/03/14 | 2,761 | 2,770 | 2,742 | 2,766 | 163,100 |
2024/03/13 | 2,751 | 2,766 | 2,739 | 2,754 | 191,300 |
2024/03/12 | 2,761 | 2,762 | 2,717 | 2,751 | 189,000 |
2024/03/11 | 2,781 | 2,796 | 2,728 | 2,767 | 279,700 |
2024/03/08 | 2,782 | 2,798 | 2,750 | 2,781 | 334,600 |
2024/03/07 | 2,800 | 2,824 | 2,793 | 2,806 | 314,800 |
2024/03/06 | 2,769 | 2,810 | 2,757 | 2,791 | 396,600 |
2024/03/05 | 2,755 | 2,791 | 2,739 | 2,775 | 250,900 |
2024/03/04 | 2,789 | 2,798 | 2,753 | 2,764 | 312,400 |
2024/03/01 | 2,785 | 2,819 | 2,775 | 2,806 | 294,600 |
2024/02/29 | 2,824 | 2,825 | 2,780 | 2,791 | 433,600 |
2024/02/28 | 2,763 | 2,830 | 2,763 | 2,826 | 437,400 |
2024/02/27 | 2,757 | 2,788 | 2,751 | 2,768 | 261,200 |
2024/02/26 | 2,790 | 2,791 | 2,741 | 2,766 | 313,900 |
2024/02/22 | 2,732 | 2,777 | 2,729 | 2,762 | 459,800 |
2024/02/21 | 2,730 | 2,740 | 2,714 | 2,724 | 208,100 |
2024/02/20 | 2,702 | 2,737 | 2,701 | 2,724 | 261,700 |
2024/02/19 | 2,690 | 2,734 | 2,680 | 2,727 | 257,400 |
2024/02/16 | 2,660 | 2,703 | 2,660 | 2,690 | 302,400 |
2024/02/15 | 2,667 | 2,677 | 2,639 | 2,657 | 289,700 |
2024/02/14 | 2,650 | 2,671 | 2,638 | 2,652 | 293,700 |
2024/02/13 | 2,623 | 2,640 | 2,613 | 2,636 | 241,100 |
2024/02/09 | 2,590 | 2,642 | 2,582 | 2,621 | 348,300 |
2024/02/08 | 2,619 | 2,632 | 2,601 | 2,601 | 311,100 |
2024/02/07 | 2,641 | 2,645 | 2,615 | 2,628 | 344,400 |
2024/02/06 | 2,615 | 2,642 | 2,615 | 2,631 | 254,200 |
2024/02/05 | 2,637 | 2,658 | 2,615 | 2,619 | 298,800 |
2024/02/02 | 2,628 | 2,635 | 2,603 | 2,624 | 304,000 |
2024/02/01 | 2,624 | 2,642 | 2,612 | 2,635 | 262,300 |
2024/01/31 | 2,599 | 2,627 | 2,589 | 2,627 | 295,900 |
2024/01/30 | 2,583 | 2,604 | 2,576 | 2,597 | 304,100 |
2024/01/29 | 2,582 | 2,597 | 2,567 | 2,577 | 221,100 |
2024/01/26 | 2,595 | 2,595 | 2,561 | 2,566 | 325,900 |
2024/01/25 | 2,558 | 2,613 | 2,548 | 2,607 | 560,300 |
2024/01/24 | 2,566 | 2,577 | 2,552 | 2,557 | 503,700 |
2024/01/23 | 2,535 | 2,556 | 2,534 | 2,541 | 296,800 |
2024/01/22 | 2,523 | 2,542 | 2,516 | 2,534 | 298,500 |
2024/01/19 | 2,524 | 2,528 | 2,509 | 2,522 | 263,200 |
2024/01/18 | 2,527 | 2,530 | 2,513 | 2,522 | 289,200 |
2024/01/17 | 2,517 | 2,534 | 2,505 | 2,520 | 348,300 |
2024/01/16 | 2,520 | 2,531 | 2,500 | 2,500 | 370,100 |
2024/01/15 | 2,512 | 2,531 | 2,506 | 2,516 | 408,000 |
2024/01/12 | 2,583 | 2,585 | 2,510 | 2,510 | 730,800 |
2024/01/11 | 2,553 | 2,621 | 2,553 | 2,562 | 1,580,400 |
2024/01/10 | 2,610 | 2,655 | 2,603 | 2,653 | 608,200 |
2024/01/09 | 2,572 | 2,608 | 2,562 | 2,604 | 570,600 |
2024/01/05 | 2,546 | 2,565 | 2,531 | 2,561 | 370,900 |
2024/01/04 | 2,510 | 2,538 | 2,490 | 2,534 | 384,500 |
2023/12/29 | 2,484 | 2,497 | 2,471 | 2,485 | 230,800 |
2023/12/28 | 2,470 | 2,483 | 2,467 | 2,477 | 222,200 |
2023/12/27 | 2,460 | 2,477 | 2,456 | 2,470 | 273,100 |
2023/12/26 | 2,464 | 2,464 | 2,438 | 2,460 | 218,500 |
2023/12/25 | 2,460 | 2,466 | 2,451 | 2,461 | 169,700 |
2023/12/22 | 2,432 | 2,454 | 2,428 | 2,452 | 264,900 |
2023/12/21 | 2,440 | 2,444 | 2,426 | 2,434 | 259,800 |
2023/12/20 | 2,437 | 2,455 | 2,432 | 2,446 | 365,700 |
2023/12/19 | 2,479 | 2,481 | 2,435 | 2,447 | 319,000 |
2023/12/18 | 2,426 | 2,466 | 2,415 | 2,466 | 421,600 |
2023/12/15 | 2,484 | 2,485 | 2,426 | 2,437 | 452,500 |
2023/12/14 | 2,537 | 2,542 | 2,487 | 2,504 | 343,100 |
2023/12/13 | 2,565 | 2,567 | 2,527 | 2,540 | 168,600 |
2023/12/12 | 2,559 | 2,561 | 2,540 | 2,556 | 261,200 |
2023/12/11 | 2,552 | 2,566 | 2,531 | 2,550 | 319,000 |
2023/12/08 | 2,530 | 2,567 | 2,520 | 2,551 | 591,500 |
2023/12/07 | 2,528 | 2,545 | 2,506 | 2,515 | 318,100 |
2023/12/06 | 2,491 | 2,548 | 2,488 | 2,541 | 583,000 |
2023/12/05 | 2,486 | 2,505 | 2,474 | 2,503 | 488,300 |
2023/12/04 | 2,494 | 2,495 | 2,456 | 2,485 | 580,000 |
2023/12/01 | 2,562 | 2,571 | 2,498 | 2,520 | 952,300 |
2023/11/30 | 2,518 | 2,580 | 2,505 | 2,580 | 1,038,300 |
2023/11/29 | 2,561 | 2,561 | 2,525 | 2,542 | 784,700 |
2023/11/28 | 2,544 | 2,590 | 2,544 | 2,579 | 904,600 |
2023/11/27 | 2,591 | 2,601 | 2,570 | 2,583 | 556,100 |
2023/11/24 | 2,580 | 2,585 | 2,560 | 2,583 | 497,300 |
2023/11/22 | 2,535 | 2,570 | 2,526 | 2,558 | 501,700 |
2023/11/21 | 2,500 | 2,537 | 2,499 | 2,528 | 495,800 |
2023/11/20 | 2,543 | 2,559 | 2,518 | 2,522 | 508,400 |
2023/11/17 | 2,518 | 2,555 | 2,512 | 2,555 | 452,400 |
2023/11/16 | 2,548 | 2,555 | 2,504 | 2,514 | 464,600 |
2023/11/15 | 2,557 | 2,571 | 2,555 | 2,557 | 297,600 |
2023/11/14 | 2,560 | 2,577 | 2,555 | 2,555 | 276,900 |
2023/11/13 | 2,555 | 2,579 | 2,545 | 2,554 | 301,400 |
2023/11/10 | 2,544 | 2,570 | 2,537 | 2,561 | 265,100 |
2023/11/09 | 2,552 | 2,558 | 2,524 | 2,539 | 417,600 |
2023/11/08 | 2,569 | 2,574 | 2,549 | 2,557 | 450,800 |
2023/11/07 | 2,605 | 2,619 | 2,566 | 2,568 | 589,400 |
2023/11/06 | 2,640 | 2,644 | 2,608 | 2,609 | 458,800 |
2023/11/02 | 2,645 | 2,648 | 2,615 | 2,621 | 370,500 |
2023/11/01 | 2,630 | 2,644 | 2,614 | 2,632 | 467,100 |
2023/10/31 | 2,573 | 2,629 | 2,570 | 2,625 | 558,300 |
2023/10/30 | 2,582 | 2,584 | 2,550 | 2,563 | 423,000 |
2023/10/27 | 2,554 | 2,608 | 2,541 | 2,599 | 467,600 |
2023/10/26 | 2,546 | 2,557 | 2,524 | 2,545 | 396,600 |
2023/10/25 | 2,543 | 2,556 | 2,521 | 2,529 | 436,900 |
2023/10/24 | 2,541 | 2,541 | 2,497 | 2,535 | 579,200 |
2023/10/23 | 2,555 | 2,567 | 2,539 | 2,541 | 648,900 |
2023/10/20 | 2,551 | 2,576 | 2,543 | 2,556 | 285,200 |
2023/10/19 | 2,534 | 2,572 | 2,530 | 2,554 | 325,400 |
2023/10/18 | 2,540 | 2,549 | 2,491 | 2,540 | 502,400 |
2023/10/17 | 2,549 | 2,569 | 2,532 | 2,542 | 496,000 |
2023/10/16 | 2,599 | 2,602 | 2,551 | 2,551 | 522,600 |
2023/10/13 | 2,605 | 2,626 | 2,595 | 2,620 | 627,300 |
2023/10/12 | 2,618 | 2,618 | 2,579 | 2,591 | 550,000 |
2023/10/11 | 2,608 | 2,616 | 2,577 | 2,608 | 490,400 |
2023/10/10 | 2,635 | 2,648 | 2,601 | 2,608 | 852,200 |
2023/10/06 | 2,625 | 2,626 | 2,531 | 2,575 | 1,847,200 |
2023/10/05 | 2,430 | 2,478 | 2,417 | 2,477 | 539,800 |
2023/10/04 | 2,415 | 2,437 | 2,395 | 2,432 | 562,100 |
2023/10/03 | 2,415 | 2,452 | 2,401 | 2,430 | 474,700 |
2023/10/02 | 2,415 | 2,430 | 2,404 | 2,406 | 450,000 |
2023/09/29 | 2,383 | 2,423 | 2,383 | 2,404 | 463,400 |
2023/09/28 | 2,405 | 2,421 | 2,382 | 2,391 | 429,300 |
2023/09/27 | 2,431 | 2,445 | 2,415 | 2,444 | 278,100 |
2023/09/26 | 2,412 | 2,447 | 2,409 | 2,430 | 262,400 |
2023/09/25 | 2,423 | 2,441 | 2,413 | 2,429 | 182,200 |
2023/09/22 | 2,410 | 2,431 | 2,408 | 2,418 | 293,800 |
2023/09/21 | 2,423 | 2,447 | 2,411 | 2,415 | 240,200 |
2023/09/20 | 2,460 | 2,466 | 2,433 | 2,433 | 280,700 |
2023/09/19 | 2,481 | 2,481 | 2,445 | 2,464 | 284,200 |
2023/09/15 | 2,475 | 2,496 | 2,467 | 2,484 | 418,800 |
2023/09/14 | 2,463 | 2,476 | 2,461 | 2,467 | 241,900 |
2023/09/13 | 2,467 | 2,473 | 2,454 | 2,464 | 508,600 |
2023/09/12 | 2,455 | 2,477 | 2,453 | 2,472 | 234,100 |
2023/09/11 | 2,465 | 2,469 | 2,431 | 2,454 | 140,800 |
2023/09/08 | 2,467 | 2,486 | 2,452 | 2,456 | 253,300 |
2023/09/07 | 2,459 | 2,489 | 2,456 | 2,478 | 296,100 |
2023/09/06 | 2,461 | 2,467 | 2,453 | 2,459 | 154,000 |
2023/09/05 | 2,445 | 2,468 | 2,443 | 2,459 | 226,900 |
2023/09/04 | 2,448 | 2,463 | 2,439 | 2,455 | 286,600 |
2023/09/01 | 2,427 | 2,467 | 2,425 | 2,462 | 458,400 |
2023/08/31 | 2,416 | 2,432 | 2,414 | 2,427 | 385,100 |
2023/08/30 | 2,397 | 2,414 | 2,393 | 2,413 | 1,001,600 |
2023/08/29 | 2,399 | 2,411 | 2,388 | 2,397 | 314,500 |
2023/08/28 | 2,388 | 2,398 | 2,378 | 2,394 | 209,300 |
2023/08/25 | 2,379 | 2,387 | 2,369 | 2,371 | 207,700 |
2023/08/24 | 2,367 | 2,380 | 2,360 | 2,376 | 211,900 |
2023/08/23 | 2,360 | 2,375 | 2,357 | 2,367 | 235,400 |
2023/08/22 | 2,350 | 2,368 | 2,346 | 2,368 | 308,500 |
2023/08/21 | 2,359 | 2,375 | 2,354 | 2,364 | 243,300 |
2023/08/18 | 2,368 | 2,377 | 2,340 | 2,354 | 320,100 |
2023/08/17 | 2,411 | 2,413 | 2,365 | 2,369 | 339,900 |
2023/08/16 | 2,396 | 2,412 | 2,391 | 2,405 | 219,600 |
2023/08/15 | 2,413 | 2,413 | 2,386 | 2,397 | 282,600 |
2023/08/14 | 2,409 | 2,423 | 2,404 | 2,409 | 304,500 |
2023/08/10 | 2,390 | 2,396 | 2,378 | 2,394 | 302,800 |
2023/08/09 | 2,386 | 2,403 | 2,364 | 2,397 | 371,300 |
2023/08/08 | 2,349 | 2,386 | 2,349 | 2,386 | 386,000 |
2023/08/07 | 2,343 | 2,348 | 2,334 | 2,348 | 339,700 |
2023/08/04 | 2,319 | 2,336 | 2,312 | 2,334 | 365,700 |
2023/08/03 | 2,346 | 2,346 | 2,318 | 2,326 | 567,100 |
2023/08/02 | 2,334 | 2,346 | 2,328 | 2,346 | 421,600 |
2023/08/01 | 2,322 | 2,343 | 2,311 | 2,342 | 384,000 |
2023/07/31 | 2,322 | 2,330 | 2,301 | 2,308 | 626,800 |
2023/07/28 | 2,338 | 2,341 | 2,306 | 2,314 | 691,400 |
2023/07/27 | 2,366 | 2,366 | 2,339 | 2,354 | 512,100 |
2023/07/26 | 2,336 | 2,345 | 2,318 | 2,327 | 365,400 |
2023/07/25 | 2,374 | 2,377 | 2,326 | 2,333 | 470,500 |
2023/07/24 | 2,346 | 2,394 | 2,316 | 2,375 | 1,877,600 |
2023/07/21 | 2,365 | 2,382 | 2,312 | 2,317 | 2,381,100 |
2023/07/20 | 2,372 | 2,394 | 2,363 | 2,365 | 592,800 |
2023/07/19 | 2,444 | 2,449 | 2,369 | 2,380 | 745,700 |
2023/07/18 | 2,440 | 2,466 | 2,429 | 2,446 | 629,400 |
2023/07/14 | 2,431 | 2,445 | 2,417 | 2,440 | 447,600 |
2023/07/13 | 2,446 | 2,451 | 2,428 | 2,431 | 446,400 |
2023/07/12 | 2,430 | 2,456 | 2,427 | 2,436 | 358,800 |
2023/07/11 | 2,454 | 2,456 | 2,418 | 2,424 | 439,900 |
2023/07/10 | 2,456 | 2,477 | 2,442 | 2,463 | 562,000 |
2023/07/07 | 2,437 | 2,460 | 2,427 | 2,451 | 901,100 |
2023/07/06 | 2,390 | 2,433 | 2,361 | 2,424 | 1,208,000 |
2023/07/05 | 2,376 | 2,426 | 2,361 | 2,396 | 1,055,100 |