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 |
|---|---|---|---|---|---|
| 2026/02/03 | 4,428 | 4,474 | 4,408 | 4,459 | 518,700 |
| 2026/02/02 | 4,405 | 4,438 | 4,361 | 4,428 | 509,800 |
| 2026/01/30 | 4,353 | 4,368 | 4,314 | 4,335 | 310,700 |
| 2026/01/29 | 4,295 | 4,340 | 4,280 | 4,323 | 410,600 |
| 2026/01/28 | 4,361 | 4,404 | 4,273 | 4,301 | 355,000 |
| 2026/01/27 | 4,416 | 4,430 | 4,375 | 4,408 | 345,400 |
| 2026/01/26 | 4,370 | 4,428 | 4,345 | 4,416 | 467,300 |
| 2026/01/23 | 4,388 | 4,415 | 4,325 | 4,349 | 375,800 |
| 2026/01/22 | 4,380 | 4,385 | 4,309 | 4,375 | 400,400 |
| 2026/01/21 | 4,400 | 4,431 | 4,360 | 4,382 | 459,900 |
| 2026/01/20 | 4,329 | 4,435 | 4,305 | 4,419 | 668,500 |
| 2026/01/19 | 4,240 | 4,333 | 4,239 | 4,292 | 541,300 |
| 2026/01/16 | 4,285 | 4,320 | 4,207 | 4,227 | 605,900 |
| 2026/01/15 | 4,423 | 4,465 | 4,261 | 4,333 | 1,494,500 |
| 2026/01/14 | 4,148 | 4,193 | 4,020 | 4,143 | 833,700 |
| 2026/01/13 | 4,210 | 4,222 | 4,169 | 4,184 | 644,500 |
| 2026/01/09 | 4,285 | 4,294 | 4,204 | 4,206 | 456,000 |
| 2026/01/08 | 4,352 | 4,368 | 4,285 | 4,295 | 417,200 |
| 2026/01/07 | 4,340 | 4,394 | 4,316 | 4,362 | 351,500 |
| 2026/01/06 | 4,319 | 4,352 | 4,312 | 4,351 | 228,500 |
| 2026/01/05 | 4,309 | 4,327 | 4,282 | 4,315 | 269,100 |
| 2025/12/30 | 4,360 | 4,363 | 4,313 | 4,326 | 237,700 |
| 2025/12/29 | 4,365 | 4,377 | 4,336 | 4,352 | 311,500 |
| 2025/12/26 | 4,372 | 4,392 | 4,319 | 4,350 | 267,300 |
| 2025/12/25 | 4,435 | 4,440 | 4,354 | 4,372 | 205,900 |
| 2025/12/24 | 4,449 | 4,480 | 4,425 | 4,432 | 323,700 |
| 2025/12/23 | 4,370 | 4,435 | 4,365 | 4,428 | 233,300 |
| 2025/12/22 | 4,424 | 4,433 | 4,339 | 4,360 | 254,900 |
| 2025/12/19 | 4,375 | 4,413 | 4,360 | 4,403 | 450,300 |
| 2025/12/18 | 4,344 | 4,370 | 4,331 | 4,360 | 239,200 |
| 2025/12/17 | 4,342 | 4,368 | 4,292 | 4,306 | 373,600 |
| 2025/12/16 | 4,344 | 4,370 | 4,326 | 4,339 | 293,600 |
| 2025/12/15 | 4,310 | 4,350 | 4,303 | 4,340 | 304,500 |
| 2025/12/12 | 4,265 | 4,308 | 4,252 | 4,308 | 267,800 |
| 2025/12/11 | 4,208 | 4,265 | 4,181 | 4,239 | 325,400 |
| 2025/12/10 | 4,199 | 4,203 | 4,160 | 4,192 | 240,000 |
| 2025/12/09 | 4,220 | 4,256 | 4,160 | 4,178 | 287,200 |
| 2025/12/08 | 4,206 | 4,250 | 4,182 | 4,214 | 303,000 |
| 2025/12/05 | 4,260 | 4,277 | 4,206 | 4,206 | 380,300 |
| 2025/12/04 | 4,265 | 4,294 | 4,253 | 4,260 | 329,700 |
| 2025/12/03 | 4,325 | 4,331 | 4,267 | 4,274 | 368,800 |
| 2025/12/02 | 4,327 | 4,361 | 4,301 | 4,352 | 233,500 |
| 2025/12/01 | 4,360 | 4,377 | 4,307 | 4,324 | 455,100 |
| 2025/11/28 | 4,369 | 4,413 | 4,357 | 4,405 | 254,500 |
| 2025/11/27 | 4,397 | 4,440 | 4,355 | 4,368 | 462,400 |
| 2025/11/26 | 4,327 | 4,455 | 4,321 | 4,428 | 885,800 |
| 2025/11/25 | 4,318 | 4,348 | 4,293 | 4,338 | 550,600 |
| 2025/11/21 | 4,340 | 4,381 | 4,323 | 4,327 | 565,300 |
| 2025/11/20 | 4,282 | 4,354 | 4,270 | 4,290 | 421,500 |
| 2025/11/19 | 4,313 | 4,343 | 4,246 | 4,282 | 528,800 |
| 2025/11/18 | 4,380 | 4,428 | 4,357 | 4,363 | 452,100 |
| 2025/11/17 | 4,325 | 4,413 | 4,320 | 4,395 | 373,100 |
| 2025/11/14 | 4,350 | 4,354 | 4,306 | 4,318 | 247,500 |
| 2025/11/13 | 4,284 | 4,347 | 4,272 | 4,337 | 276,900 |
| 2025/11/12 | 4,250 | 4,311 | 4,233 | 4,263 | 268,500 |
| 2025/11/11 | 4,215 | 4,240 | 4,178 | 4,231 | 290,100 |
| 2025/11/10 | 4,255 | 4,257 | 4,202 | 4,218 | 518,900 |
| 2025/11/07 | 4,232 | 4,305 | 4,232 | 4,283 | 297,000 |
| 2025/11/06 | 4,263 | 4,281 | 4,218 | 4,218 | 338,800 |
| 2025/11/05 | 4,298 | 4,323 | 4,248 | 4,251 | 363,600 |
| 2025/11/04 | 4,277 | 4,319 | 4,250 | 4,295 | 522,200 |
| 2025/10/31 | 4,245 | 4,272 | 4,227 | 4,272 | 324,800 |
| 2025/10/30 | 4,118 | 4,181 | 4,093 | 4,176 | 472,300 |
| 2025/10/29 | 4,187 | 4,200 | 4,062 | 4,062 | 672,300 |
| 2025/10/28 | 4,256 | 4,259 | 4,202 | 4,235 | 366,600 |
| 2025/10/27 | 4,280 | 4,280 | 4,225 | 4,253 | 320,300 |
| 2025/10/24 | 4,285 | 4,308 | 4,272 | 4,280 | 454,400 |
| 2025/10/23 | 4,252 | 4,283 | 4,240 | 4,273 | 313,900 |
| 2025/10/22 | 4,202 | 4,286 | 4,201 | 4,269 | 374,600 |
| 2025/10/21 | 4,209 | 4,225 | 4,197 | 4,216 | 215,100 |
| 2025/10/20 | 4,275 | 4,282 | 4,209 | 4,227 | 257,200 |
| 2025/10/17 | 4,247 | 4,277 | 4,228 | 4,256 | 273,500 |
| 2025/10/16 | 4,309 | 4,322 | 4,200 | 4,227 | 374,200 |
| 2025/10/15 | 4,266 | 4,334 | 4,229 | 4,309 | 552,400 |
| 2025/10/14 | 4,140 | 4,200 | 4,122 | 4,200 | 501,800 |
| 2025/10/10 | 4,131 | 4,173 | 4,095 | 4,169 | 409,500 |
| 2025/10/09 | 4,110 | 4,159 | 4,100 | 4,145 | 362,000 |
| 2025/10/08 | 4,162 | 4,187 | 4,146 | 4,156 | 286,000 |
| 2025/10/07 | 4,124 | 4,155 | 4,083 | 4,136 | 404,100 |
| 2025/10/06 | 4,090 | 4,125 | 4,040 | 4,111 | 795,900 |
| 2025/10/03 | 3,987 | 4,170 | 3,970 | 4,090 | 1,562,000 |
| 2025/10/02 | 3,930 | 3,948 | 3,850 | 3,887 | 924,700 |
| 2025/10/01 | 4,033 | 4,034 | 3,949 | 3,960 | 977,200 |
| 2025/09/30 | 4,155 | 4,155 | 3,997 | 4,039 | 1,207,900 |
| 2025/09/29 | 4,267 | 4,272 | 4,175 | 4,175 | 543,400 |
| 2025/09/26 | 4,200 | 4,256 | 4,200 | 4,256 | 490,800 |
| 2025/09/25 | 4,195 | 4,198 | 4,160 | 4,187 | 375,800 |
| 2025/09/24 | 4,179 | 4,208 | 4,163 | 4,192 | 481,000 |
| 2025/09/22 | 4,159 | 4,196 | 4,141 | 4,156 | 433,800 |
| 2025/09/19 | 4,109 | 4,153 | 4,096 | 4,153 | 726,100 |
| 2025/09/18 | 4,182 | 4,187 | 4,111 | 4,112 | 394,100 |
| 2025/09/17 | 4,180 | 4,198 | 4,166 | 4,177 | 326,200 |
| 2025/09/16 | 4,156 | 4,206 | 4,154 | 4,188 | 382,200 |
| 2025/09/12 | 4,208 | 4,220 | 4,178 | 4,179 | 402,800 |
| 2025/09/11 | 4,217 | 4,246 | 4,184 | 4,209 | 374,600 |
| 2025/09/10 | 4,224 | 4,245 | 4,206 | 4,206 | 311,300 |
| 2025/09/09 | 4,246 | 4,253 | 4,206 | 4,224 | 321,200 |
| 2025/09/08 | 4,256 | 4,290 | 4,245 | 4,245 | 285,600 |
| 2025/09/05 | 4,265 | 4,278 | 4,248 | 4,256 | 222,000 |
| 2025/09/04 | 4,253 | 4,267 | 4,225 | 4,265 | 314,200 |
| 2025/09/03 | 4,220 | 4,229 | 4,188 | 4,229 | 332,500 |
| 2025/09/02 | 4,225 | 4,257 | 4,206 | 4,220 | 290,600 |
| 2025/09/01 | 4,178 | 4,244 | 4,154 | 4,220 | 376,600 |
| 2025/08/29 | 4,164 | 4,178 | 4,125 | 4,137 | 340,600 |
| 2025/08/28 | 4,194 | 4,223 | 4,189 | 4,207 | 215,000 |
| 2025/08/27 | 4,210 | 4,223 | 4,187 | 4,202 | 350,600 |
| 2025/08/26 | 4,230 | 4,235 | 4,198 | 4,235 | 338,300 |
| 2025/08/25 | 4,236 | 4,250 | 4,222 | 4,227 | 257,000 |
| 2025/08/22 | 4,265 | 4,265 | 4,232 | 4,248 | 187,300 |
| 2025/08/21 | 4,318 | 4,318 | 4,255 | 4,271 | 237,700 |
| 2025/08/20 | 4,254 | 4,320 | 4,254 | 4,291 | 362,200 |
| 2025/08/19 | 4,230 | 4,263 | 4,212 | 4,252 | 221,300 |
| 2025/08/18 | 4,194 | 4,230 | 4,183 | 4,230 | 269,100 |
| 2025/08/15 | 4,165 | 4,185 | 4,132 | 4,177 | 274,100 |
| 2025/08/14 | 4,187 | 4,200 | 4,158 | 4,173 | 385,400 |
| 2025/08/13 | 4,220 | 4,230 | 4,187 | 4,218 | 455,500 |
| 2025/08/12 | 4,256 | 4,269 | 4,207 | 4,238 | 527,600 |
| 2025/08/08 | 4,285 | 4,285 | 4,230 | 4,256 | 454,500 |
| 2025/08/07 | 4,299 | 4,301 | 4,247 | 4,265 | 557,100 |
| 2025/08/06 | 4,249 | 4,309 | 4,227 | 4,287 | 519,900 |
| 2025/08/05 | 4,235 | 4,274 | 4,216 | 4,244 | 473,000 |
| 2025/08/04 | 4,200 | 4,264 | 4,179 | 4,242 | 555,100 |
| 2025/08/01 | 4,138 | 4,207 | 4,123 | 4,200 | 493,600 |
| 2025/07/31 | 4,101 | 4,138 | 4,088 | 4,130 | 456,400 |
| 2025/07/30 | 4,064 | 4,133 | 4,061 | 4,114 | 595,100 |
| 2025/07/29 | 4,078 | 4,080 | 4,011 | 4,039 | 466,300 |
| 2025/07/28 | 4,070 | 4,098 | 4,043 | 4,051 | 522,400 |
| 2025/07/25 | 4,040 | 4,099 | 4,028 | 4,087 | 590,800 |
| 2025/07/24 | 3,946 | 4,028 | 3,938 | 4,028 | 629,000 |
| 2025/07/23 | 3,936 | 3,951 | 3,902 | 3,932 | 485,200 |
| 2025/07/22 | 3,934 | 3,975 | 3,925 | 3,941 | 441,700 |
| 2025/07/18 | 3,919 | 3,960 | 3,918 | 3,922 | 509,500 |
| 2025/07/17 | 3,887 | 3,916 | 3,875 | 3,903 | 358,100 |
| 2025/07/16 | 3,839 | 3,904 | 3,828 | 3,894 | 520,400 |
| 2025/07/15 | 3,840 | 3,852 | 3,787 | 3,839 | 590,500 |
| 2025/07/14 | 3,898 | 3,907 | 3,844 | 3,855 | 364,300 |
| 2025/07/11 | 3,891 | 3,920 | 3,883 | 3,899 | 481,900 |
| 2025/07/10 | 3,900 | 3,907 | 3,860 | 3,888 | 626,200 |
| 2025/07/09 | 3,979 | 3,983 | 3,893 | 3,903 | 832,200 |
| 2025/07/08 | 3,990 | 4,016 | 3,931 | 3,953 | 1,301,700 |
| 2025/07/07 | 3,950 | 4,007 | 3,879 | 3,930 | 1,677,400 |
| 2025/07/04 | 3,840 | 3,980 | 3,785 | 3,912 | 3,946,900 |
| 2025/07/03 | 3,509 | 3,549 | 3,483 | 3,490 | 734,000 |
| 2025/07/02 | 3,404 | 3,537 | 3,400 | 3,537 | 1,105,400 |
| 2025/07/01 | 3,386 | 3,415 | 3,379 | 3,397 | 487,000 |
| 2025/06/30 | 3,344 | 3,375 | 3,339 | 3,371 | 327,300 |
| 2025/06/27 | 3,294 | 3,327 | 3,288 | 3,321 | 381,200 |
| 2025/06/26 | 3,250 | 3,290 | 3,250 | 3,286 | 310,500 |
| 2025/06/25 | 3,261 | 3,274 | 3,248 | 3,259 | 186,900 |
| 2025/06/24 | 3,280 | 3,284 | 3,245 | 3,263 | 264,900 |
| 2025/06/23 | 3,260 | 3,279 | 3,251 | 3,262 | 200,100 |
| 2025/06/20 | 3,300 | 3,300 | 3,244 | 3,261 | 381,200 |
| 2025/06/19 | 3,302 | 3,308 | 3,283 | 3,299 | 265,600 |
| 2025/06/18 | 3,306 | 3,321 | 3,300 | 3,311 | 233,100 |
| 2025/06/17 | 3,338 | 3,353 | 3,318 | 3,321 | 243,300 |
| 2025/06/16 | 3,354 | 3,360 | 3,330 | 3,350 | 259,100 |
| 2025/06/13 | 3,351 | 3,354 | 3,321 | 3,323 | 320,800 |
| 2025/06/12 | 3,326 | 3,334 | 3,308 | 3,317 | 200,900 |
| 2025/06/11 | 3,338 | 3,349 | 3,315 | 3,326 | 305,900 |
| 2025/06/10 | 3,352 | 3,396 | 3,343 | 3,343 | 319,500 |
| 2025/06/09 | 3,354 | 3,365 | 3,342 | 3,359 | 191,800 |
| 2025/06/06 | 3,367 | 3,370 | 3,338 | 3,350 | 261,000 |
| 2025/06/05 | 3,334 | 3,376 | 3,328 | 3,340 | 309,600 |
| 2025/06/04 | 3,328 | 3,357 | 3,299 | 3,351 | 442,800 |
| 2025/06/03 | 3,358 | 3,360 | 3,318 | 3,334 | 399,100 |
| 2025/06/02 | 3,405 | 3,412 | 3,357 | 3,360 | 331,200 |
| 2025/05/30 | 3,360 | 3,429 | 3,337 | 3,405 | 691,400 |
| 2025/05/29 | 3,344 | 3,348 | 3,320 | 3,331 | 617,600 |
| 2025/05/28 | 3,380 | 3,401 | 3,364 | 3,372 | 878,800 |
| 2025/05/27 | 3,310 | 3,399 | 3,302 | 3,386 | 1,214,000 |
| 2025/05/26 | 3,231 | 3,258 | 3,218 | 3,243 | 272,900 |
| 2025/05/23 | 3,224 | 3,228 | 3,211 | 3,224 | 218,500 |
| 2025/05/22 | 3,198 | 3,231 | 3,192 | 3,219 | 400,600 |
| 2025/05/21 | 3,222 | 3,237 | 3,202 | 3,208 | 276,800 |
| 2025/05/20 | 3,276 | 3,279 | 3,214 | 3,222 | 321,600 |
| 2025/05/19 | 3,250 | 3,268 | 3,237 | 3,266 | 276,200 |
| 2025/05/16 | 3,242 | 3,250 | 3,214 | 3,245 | 239,000 |
| 2025/05/15 | 3,193 | 3,243 | 3,192 | 3,237 | 261,000 |
| 2025/05/14 | 3,217 | 3,221 | 3,157 | 3,193 | 485,500 |
| 2025/05/13 | 3,285 | 3,301 | 3,246 | 3,253 | 459,400 |
| 2025/05/12 | 3,349 | 3,349 | 3,300 | 3,313 | 456,500 |
| 2025/05/09 | 3,320 | 3,358 | 3,301 | 3,349 | 452,000 |
| 2025/05/08 | 3,345 | 3,358 | 3,316 | 3,340 | 552,800 |
| 2025/05/07 | 3,332 | 3,364 | 3,321 | 3,348 | 706,400 |
| 2025/05/02 | 3,300 | 3,333 | 3,276 | 3,316 | 915,300 |
| 2025/05/01 | 3,244 | 3,257 | 3,221 | 3,249 | 466,900 |
| 2025/04/30 | 3,179 | 3,268 | 3,179 | 3,249 | 845,000 |
| 2025/04/28 | 3,173 | 3,216 | 3,167 | 3,175 | 602,600 |
| 2025/04/25 | 3,210 | 3,214 | 3,177 | 3,182 | 613,900 |
| 2025/04/24 | 3,249 | 3,275 | 3,173 | 3,182 | 654,000 |
| 2025/04/23 | 3,310 | 3,314 | 3,254 | 3,261 | 733,400 |
| 2025/04/22 | 3,249 | 3,343 | 3,233 | 3,325 | 854,100 |
| 2025/04/21 | 3,270 | 3,316 | 3,252 | 3,253 | 987,600 |
| 2025/04/18 | 3,163 | 3,290 | 3,153 | 3,268 | 1,230,900 |
| 2025/04/17 | 3,114 | 3,155 | 3,090 | 3,145 | 709,200 |
| 2025/04/16 | 3,051 | 3,090 | 3,031 | 3,090 | 477,400 |
| 2025/04/15 | 3,122 | 3,122 | 3,059 | 3,074 | 358,300 |
| 2025/04/14 | 3,110 | 3,132 | 3,078 | 3,092 | 609,300 |
| 2025/04/11 | 3,038 | 3,100 | 3,005 | 3,063 | 823,100 |
| 2025/04/10 | 3,060 | 3,103 | 2,993 | 3,102 | 777,600 |