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 |
|---|---|---|---|---|---|
| 2026/05/01 | 4,158 | 4,206 | 4,133 | 4,150 | 529,000 |
| 2026/04/30 | 4,045 | 4,213 | 4,013 | 4,166 | 959,400 |
| 2026/04/28 | 3,951 | 4,014 | 3,943 | 4,013 | 343,500 |
| 2026/04/27 | 3,950 | 3,985 | 3,942 | 3,950 | 319,800 |
| 2026/04/24 | 3,953 | 3,966 | 3,935 | 3,942 | 401,100 |
| 2026/04/23 | 3,954 | 3,975 | 3,928 | 3,948 | 503,600 |
| 2026/04/22 | 3,968 | 3,974 | 3,953 | 3,963 | 502,700 |
| 2026/04/21 | 3,985 | 3,996 | 3,964 | 3,973 | 330,500 |
| 2026/04/20 | 3,970 | 3,980 | 3,950 | 3,962 | 346,200 |
| 2026/04/17 | 4,000 | 4,007 | 3,945 | 3,945 | 288,800 |
| 2026/04/16 | 3,989 | 4,022 | 3,981 | 3,995 | 411,600 |
| 2026/04/15 | 3,952 | 3,997 | 3,949 | 3,988 | 341,800 |
| 2026/04/14 | 3,921 | 3,952 | 3,898 | 3,944 | 501,600 |
| 2026/04/13 | 3,900 | 3,970 | 3,900 | 3,955 | 675,400 |
| 2026/04/10 | 4,060 | 4,076 | 3,880 | 3,880 | 1,773,700 |
| 2026/04/09 | 4,157 | 4,214 | 4,070 | 4,076 | 533,600 |
| 2026/04/08 | 4,177 | 4,236 | 4,130 | 4,221 | 567,700 |
| 2026/04/07 | 4,112 | 4,145 | 4,083 | 4,107 | 276,500 |
| 2026/04/06 | 4,131 | 4,134 | 4,076 | 4,092 | 242,200 |
| 2026/04/03 | 4,070 | 4,107 | 4,054 | 4,101 | 228,700 |
| 2026/03/27 | 4,142 | 4,149 | 4,102 | 4,121 | 333,000 |
| 2026/03/26 | 4,125 | 4,128 | 4,087 | 4,120 | 259,100 |
| 2026/03/25 | 4,147 | 4,159 | 4,073 | 4,113 | 408,800 |
| 2026/03/24 | 4,106 | 4,137 | 4,046 | 4,086 | 535,900 |
| 2026/03/23 | 4,215 | 4,240 | 4,053 | 4,053 | 414,400 |
| 2026/03/19 | 4,334 | 4,378 | 4,251 | 4,251 | 673,600 |
| 2026/03/18 | 4,312 | 4,378 | 4,292 | 4,378 | 231,900 |
| 2026/03/17 | 4,293 | 4,330 | 4,282 | 4,312 | 183,800 |
| 2026/03/16 | 4,337 | 4,352 | 4,265 | 4,282 | 201,400 |
| 2026/03/13 | 4,252 | 4,323 | 4,252 | 4,292 | 347,700 |
| 2026/03/12 | 4,379 | 4,379 | 4,256 | 4,278 | 429,200 |
| 2026/03/11 | 4,453 | 4,488 | 4,413 | 4,425 | 350,700 |
| 2026/03/10 | 4,527 | 4,533 | 4,416 | 4,416 | 519,600 |
| 2026/03/09 | 4,375 | 4,499 | 4,321 | 4,459 | 765,400 |
| 2026/03/06 | 4,400 | 4,400 | 4,340 | 4,385 | 390,100 |
| 2026/03/05 | 4,449 | 4,530 | 4,426 | 4,430 | 523,600 |
| 2026/03/04 | 4,346 | 4,500 | 4,315 | 4,427 | 793,300 |
| 2026/03/03 | 4,461 | 4,500 | 4,383 | 4,409 | 359,700 |
| 2026/03/02 | 4,496 | 4,538 | 4,461 | 4,503 | 441,200 |
| 2026/02/27 | 4,410 | 4,478 | 4,370 | 4,478 | 665,000 |
| 2026/02/26 | 4,473 | 4,497 | 4,404 | 4,410 | 481,800 |
| 2026/02/25 | 4,579 | 4,579 | 4,513 | 4,543 | 447,200 |
| 2026/02/24 | 4,497 | 4,550 | 4,454 | 4,542 | 263,600 |
| 2026/02/20 | 4,501 | 4,532 | 4,458 | 4,462 | 246,100 |
| 2026/02/19 | 4,501 | 4,558 | 4,460 | 4,548 | 248,900 |
| 2026/02/18 | 4,499 | 4,548 | 4,470 | 4,533 | 234,900 |
| 2026/02/17 | 4,525 | 4,525 | 4,445 | 4,472 | 315,700 |
| 2026/02/16 | 4,620 | 4,620 | 4,518 | 4,525 | 259,500 |
| 2026/02/13 | 4,620 | 4,646 | 4,576 | 4,601 | 220,200 |
| 2026/02/12 | 4,614 | 4,664 | 4,590 | 4,626 | 277,300 |
| 2026/02/10 | 4,626 | 4,664 | 4,594 | 4,613 | 435,800 |
| 2026/02/09 | 4,649 | 4,700 | 4,602 | 4,666 | 336,300 |
| 2026/02/06 | 4,600 | 4,610 | 4,542 | 4,607 | 418,400 |
| 2026/02/05 | 4,560 | 4,576 | 4,499 | 4,576 | 508,700 |
| 2026/02/04 | 4,500 | 4,520 | 4,450 | 4,455 | 499,100 |
| 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 |