日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 3,005 3,020 2,976 3,005 272,200
2017/12/28 3,035 3,035 2,994 3,005 264,400
2017/12/27 3,020 3,040 3,010 3,030 187,400
2017/12/26 3,040 3,050 3,025 3,035 190,900
2017/12/25 3,030 3,040 3,015 3,035 197,500
2017/12/22 3,030 3,030 3,015 3,020 202,400
2017/12/21 3,060 3,060 3,015 3,040 335,500
2017/12/20 3,030 3,050 3,010 3,045 460,900
2017/12/19 3,030 3,030 2,999 3,025 456,000
2017/12/18 3,005 3,025 2,985 3,020 403,700
2017/12/15 2,990 3,005 2,979 2,997 446,200
2017/12/14 2,980 3,000 2,969 2,990 357,100
2017/12/13 3,005 3,005 2,980 2,988 263,900
2017/12/12 3,000 3,010 2,988 3,005 342,600
2017/12/11 2,992 3,015 2,972 2,998 358,100
2017/12/08 2,990 2,997 2,964 2,992 533,400
2017/12/07 2,973 3,000 2,965 2,990 659,700
2017/12/06 2,916 2,968 2,915 2,965 981,900
2017/12/05 2,909 2,928 2,885 2,925 327,600
2017/12/04 2,899 2,931 2,889 2,895 546,800
2017/12/01 2,890 2,914 2,867 2,880 680,600
2017/11/30 2,840 2,885 2,820 2,885 580,300
2017/11/29 2,805 2,860 2,805 2,860 636,100
2017/11/28 2,813 2,828 2,783 2,797 859,500
2017/11/27 2,862 2,872 2,840 2,850 1,025,100
2017/11/24 2,834 2,867 2,820 2,862 421,900
2017/11/22 2,899 2,899 2,843 2,843 411,400
2017/11/21 2,871 2,898 2,851 2,892 683,900
2017/11/20 2,818 2,860 2,802 2,856 428,300
2017/11/17 2,839 2,841 2,819 2,831 440,000
2017/11/16 2,743 2,831 2,740 2,822 601,000
2017/11/15 2,795 2,805 2,761 2,770 512,700
2017/11/14 2,827 2,829 2,801 2,804 387,400
2017/11/13 2,830 2,832 2,811 2,824 342,000
2017/11/10 2,813 2,835 2,807 2,827 393,800
2017/11/09 2,860 2,887 2,819 2,842 636,100
2017/11/08 2,865 2,867 2,843 2,852 371,400
2017/11/07 2,858 2,871 2,831 2,871 441,200
2017/11/06 2,845 2,885 2,844 2,873 515,400
2017/11/02 2,845 2,859 2,838 2,845 485,400
2017/11/01 2,837 2,853 2,825 2,840 550,400
2017/10/31 2,833 2,834 2,814 2,822 456,800
2017/10/30 2,820 2,841 2,818 2,841 661,100
2017/10/27 2,820 2,827 2,806 2,826 413,800
2017/10/26 2,797 2,809 2,792 2,799 236,500
2017/10/25 2,816 2,823 2,785 2,797 692,800
2017/10/24 2,816 2,838 2,816 2,828 426,400
2017/10/23 2,824 2,827 2,809 2,823 423,600
2017/10/20 2,790 2,812 2,785 2,803 337,600
2017/10/19 2,818 2,829 2,807 2,810 286,800
2017/10/18 2,808 2,829 2,806 2,825 355,200
2017/10/17 2,845 2,847 2,807 2,816 484,000
2017/10/16 2,819 2,855 2,812 2,841 643,100
2017/10/13 2,790 2,819 2,787 2,815 519,900
2017/10/12 2,795 2,814 2,795 2,804 317,000
2017/10/11 2,779 2,800 2,779 2,795 330,100
2017/10/10 2,780 2,792 2,773 2,779 405,100
2017/10/06 2,810 2,811 2,764 2,781 612,800
2017/10/05 2,807 2,823 2,804 2,811 577,100
2017/10/04 2,805 2,820 2,790 2,801 888,300
2017/10/03 2,725 2,821 2,708 2,816 2,481,100
2017/10/02 2,727 2,730 2,680 2,685 736,200
2017/09/29 2,667 2,716 2,663 2,714 800,400
2017/09/28 2,665 2,665 2,642 2,660 444,000
2017/09/27 2,654 2,659 2,638 2,646 347,400
2017/09/26 2,635 2,647 2,632 2,642 369,100
2017/09/25 2,635 2,638 2,623 2,635 335,600
2017/09/22 2,640 2,653 2,614 2,618 448,400
2017/09/21 2,640 2,645 2,630 2,635 492,600
2017/09/20 2,660 2,660 2,620 2,625 670,800
2017/09/19 2,663 2,668 2,652 2,661 533,300
2017/09/15 2,645 2,658 2,638 2,644 514,000
2017/09/14 2,636 2,663 2,631 2,654 429,200
2017/09/13 2,615 2,635 2,599 2,625 690,400
2017/09/12 2,612 2,614 2,595 2,609 585,200
2017/09/11 2,600 2,609 2,587 2,591 434,200
2017/09/08 2,598 2,607 2,590 2,594 690,700
2017/09/07 2,610 2,625 2,602 2,612 666,600
2017/09/06 2,600 2,617 2,583 2,611 686,300
2017/09/05 2,629 2,629 2,610 2,613 422,700
2017/09/04 2,637 2,638 2,607 2,622 482,700
2017/09/01 2,646 2,646 2,627 2,641 390,000
2017/08/31 2,652 2,654 2,623 2,635 449,100
2017/08/30 2,626 2,641 2,619 2,640 516,600
2017/08/29 2,625 2,642 2,612 2,626 518,500
2017/08/28 2,661 2,669 2,629 2,645 478,900
2017/08/25 2,654 2,668 2,641 2,654 308,000
2017/08/24 2,655 2,665 2,652 2,655 315,500
2017/08/23 2,662 2,665 2,650 2,653 357,700
2017/08/22 2,667 2,674 2,651 2,651 460,000
2017/08/21 2,708 2,721 2,628 2,645 1,359,300
2017/08/18 2,722 2,722 2,693 2,709 975,000
2017/08/17 2,761 2,769 2,750 2,760 304,600
2017/08/16 2,780 2,780 2,756 2,763 406,600
2017/08/15 2,764 2,789 2,726 2,782 779,200
2017/08/14 2,785 2,790 2,750 2,764 659,400
2017/08/10 2,775 2,795 2,770 2,789 490,300
2017/08/09 2,800 2,802 2,766 2,785 518,800
2017/08/08 2,792 2,810 2,780 2,805 379,500
2017/08/07 2,809 2,809 2,789 2,792 389,800
2017/08/04 2,814 2,822 2,805 2,811 303,300
2017/08/03 2,807 2,814 2,799 2,812 398,800
2017/08/02 2,808 2,808 2,787 2,803 319,200
2017/08/01 2,770 2,808 2,760 2,801 542,900
2017/07/31 2,803 2,803 2,774 2,774 768,800
2017/07/28 2,816 2,832 2,800 2,821 462,800
2017/07/27 2,795 2,837 2,793 2,820 748,500
2017/07/26 2,816 2,816 2,778 2,794 581,500
2017/07/25 2,820 2,822 2,800 2,806 454,200
2017/07/24 2,816 2,825 2,801 2,825 389,400
2017/07/21 2,830 2,832 2,810 2,818 414,600
2017/07/20 2,821 2,848 2,819 2,841 497,700
2017/07/19 2,805 2,825 2,802 2,816 520,900
2017/07/18 2,819 2,825 2,801 2,807 509,500
2017/07/14 2,830 2,833 2,803 2,826 654,400
2017/07/13 2,841 2,859 2,831 2,834 545,400
2017/07/12 2,832 2,835 2,815 2,828 633,400
2017/07/11 2,807 2,837 2,798 2,836 676,200
2017/07/10 2,787 2,825 2,776 2,810 1,108,400
2017/07/07 2,777 2,785 2,767 2,781 913,800
2017/07/06 2,787 2,830 2,775 2,785 2,443,800
2017/07/05 2,729 2,737 2,681 2,737 2,403,000
2017/07/04 2,749 2,754 2,715 2,717 4,739,300
2017/07/03 2,957 2,966 2,922 2,930 651,800
2017/06/30 2,970 2,977 2,940 2,950 677,200
2017/06/29 2,990 3,015 2,982 3,010 478,100
2017/06/28 2,985 3,010 2,979 2,988 593,100
2017/06/27 2,998 3,030 2,995 2,995 439,700
2017/06/26 2,976 2,997 2,968 2,990 601,300
2017/06/23 2,955 2,971 2,931 2,962 379,700
2017/06/22 2,978 2,978 2,952 2,952 280,400
2017/06/21 2,999 3,030 2,973 2,978 638,200
2017/06/20 2,975 3,015 2,968 3,000 795,500
2017/06/19 2,899 2,970 2,899 2,967 643,900
2017/06/16 2,932 2,933 2,886 2,900 393,400
2017/06/15 2,911 2,932 2,893 2,920 302,300
2017/06/14 2,900 2,937 2,887 2,914 747,700
2017/06/13 2,881 2,899 2,874 2,891 413,100
2017/06/12 2,865 2,894 2,855 2,891 406,900
2017/06/09 2,895 2,899 2,862 2,866 734,700
2017/06/08 2,930 2,930 2,904 2,905 690,100
2017/06/07 2,962 2,965 2,937 2,941 328,900
2017/06/06 2,970 2,975 2,949 2,954 619,000
2017/06/05 2,921 2,971 2,913 2,964 625,400
2017/06/02 2,920 2,928 2,904 2,921 515,100
2017/06/01 2,881 2,926 2,878 2,926 459,100
2017/05/31 2,902 2,909 2,884 2,890 594,400
2017/05/30 2,931 2,931 2,888 2,916 602,200
2017/05/29 2,933 2,944 2,916 2,935 514,400
2017/05/26 2,968 2,974 2,936 2,941 643,000
2017/05/25 2,931 2,970 2,931 2,963 602,900
2017/05/24 2,940 2,945 2,920 2,931 483,800
2017/05/23 2,902 2,940 2,901 2,924 432,600
2017/05/22 2,909 2,909 2,891 2,906 260,500
2017/05/19 2,907 2,915 2,883 2,895 473,500
2017/05/18 2,900 2,923 2,891 2,908 392,600
2017/05/17 2,919 2,938 2,908 2,933 618,200
2017/05/16 2,931 2,943 2,926 2,939 719,300
2017/05/15 2,872 2,918 2,863 2,915 777,400
2017/05/12 2,860 2,877 2,855 2,868 634,200
2017/05/11 2,890 2,905 2,833 2,857 1,163,700
2017/05/10 2,894 2,917 2,871 2,881 1,217,100
2017/05/09 2,930 2,957 2,927 2,944 741,400
2017/05/08 2,890 2,920 2,884 2,914 850,200
2017/05/02 2,820 2,875 2,816 2,853 870,900
2017/05/01 2,830 2,836 2,805 2,821 602,500
2017/04/28 2,843 2,848 2,826 2,834 521,400
2017/04/27 2,822 2,847 2,817 2,838 577,200
2017/04/26 2,843 2,845 2,809 2,821 901,000
2017/04/25 2,834 2,843 2,805 2,836 838,200
2017/04/24 2,843 2,847 2,812 2,829 725,800
2017/04/21 2,811 2,824 2,778 2,822 638,200
2017/04/20 2,837 2,845 2,780 2,788 955,600
2017/04/19 2,830 2,877 2,826 2,836 965,600
2017/04/18 2,829 2,838 2,803 2,821 845,200
2017/04/17 2,758 2,819 2,758 2,814 792,800
2017/04/14 2,758 2,779 2,751 2,758 844,700
2017/04/13 2,761 2,773 2,736 2,757 654,400
2017/04/12 2,770 2,781 2,726 2,772 749,300
2017/04/11 2,797 2,825 2,760 2,790 867,200
2017/04/10 2,839 2,848 2,781 2,797 1,010,700
2017/04/07 2,872 2,872 2,833 2,852 812,900
2017/04/06 2,875 2,899 2,814 2,833 1,359,100
2017/04/05 2,977 3,010 2,894 2,925 1,628,600
2017/04/04 2,915 2,990 2,908 2,958 2,686,800
2017/04/03 3,150 3,245 3,145 3,235 539,600
2017/03/31 3,210 3,215 3,150 3,155 576,900
2017/03/30 3,280 3,290 3,185 3,200 416,400
2017/03/29 3,220 3,275 3,220 3,275 414,900
2017/03/28 3,190 3,235 3,185 3,230 421,900
2017/03/27 3,220 3,240 3,190 3,205 360,900
2017/03/24 3,210 3,245 3,205 3,235 264,900
2017/03/23 3,210 3,210 3,175 3,210 346,300
2017/03/22 3,210 3,250 3,200 3,210 428,300
2017/03/21 3,235 3,265 3,195 3,250 617,300
2017/03/17 3,170 3,210 3,150 3,210 511,800
2017/03/16 3,150 3,175 3,125 3,170 341,300
2017/03/15 3,160 3,170 3,150 3,165 204,600
2017/03/14 3,160 3,165 3,125 3,155 449,000
2017/03/13 3,125 3,160 3,105 3,145 477,500
2017/03/10 3,120 3,145 3,110 3,130 574,400
2017/03/09 3,095 3,100 3,075 3,085 431,100
2017/03/08 3,095 3,110 3,070 3,085 480,900
2017/03/07 3,065 3,100 3,050 3,090 460,800
2017/03/06 3,050 3,060 3,035 3,050 342,000
2017/03/03 3,020 3,055 3,005 3,045 567,400
2017/03/02 3,025 3,025 3,005 3,010 400,000
2017/03/01 2,997 3,015 2,981 3,005 323,300
2017/02/28 3,000 3,020 2,988 2,989 509,300
2017/02/27 2,955 2,998 2,951 2,994 577,800
2017/02/24 2,968 2,990 2,954 2,957 334,900
2017/02/23 2,927 2,978 2,927 2,978 677,300
2017/02/22 2,937 2,937 2,899 2,911 393,100
2017/02/21 2,940 2,951 2,922 2,941 358,200
2017/02/20 2,913 2,945 2,908 2,942 286,500
2017/02/17 2,886 2,920 2,865 2,913 256,800
2017/02/16 2,910 2,915 2,882 2,899 403,900
2017/02/15 2,938 2,947 2,906 2,914 380,600
2017/02/14 2,922 2,954 2,905 2,932 712,100
2017/02/13 2,910 2,931 2,896 2,928 324,800
2017/02/10 2,918 2,918 2,887 2,894 354,400
2017/02/09 2,900 2,925 2,885 2,889 662,700
2017/02/08 2,850 2,875 2,833 2,872 516,500
2017/02/07 2,863 2,867 2,837 2,856 345,600
2017/02/06 2,895 2,895 2,862 2,870 285,500
2017/02/03 2,880 2,886 2,860 2,874 405,200
2017/02/02 2,872 2,880 2,849 2,853 600,300
2017/02/01 2,846 2,880 2,835 2,866 509,000
2017/01/31 2,819 2,846 2,812 2,818 864,700
2017/01/30 2,842 2,867 2,815 2,866 652,100
2017/01/27 2,900 2,902 2,841 2,846 811,100
2017/01/26 2,807 2,907 2,783 2,899 1,087,400
2017/01/25 2,810 2,819 2,766 2,794 777,200
2017/01/24 2,731 2,777 2,731 2,739 591,400
2017/01/23 2,795 2,802 2,747 2,755 674,400
2017/01/20 2,781 2,821 2,777 2,808 648,900
2017/01/19 2,805 2,845 2,796 2,797 602,300
2017/01/18 2,803 2,844 2,764 2,780 850,300
2017/01/17 2,875 2,876 2,822 2,826 596,100
2017/01/16 2,898 2,916 2,873 2,875 576,300
2017/01/13 2,900 2,936 2,884 2,913 830,200
2017/01/12 2,930 2,985 2,890 2,925 2,355,000
2017/01/11 2,880 2,880 2,792 2,795 1,172,600
2017/01/10 2,949 2,964 2,874 2,885 851,000
2017/01/06 2,895 2,955 2,895 2,944 746,200
2017/01/05 2,887 2,923 2,883 2,907 579,300
2017/01/04 2,856 2,906 2,856 2,886 731,600

このページの先頭へ