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
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
2023/07/04 2,364 2,374 2,351 2,371 542,700
2023/07/03 2,350 2,374 2,350 2,365 405,700
2023/06/30 2,373 2,385 2,345 2,356 327,900
2023/06/29 2,392 2,399 2,370 2,372 418,000
2023/06/28 2,347 2,398 2,343 2,397 515,600
2023/06/27 2,368 2,368 2,346 2,359 320,200

このページの先頭へ