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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,997 | 3,040 | 2,932 | 3,009 | 845,200 |
| 2025/04/08 | 2,945 | 3,007 | 2,895 | 2,998 | 721,400 |
| 2025/04/07 | 2,879 | 2,956 | 2,843 | 2,895 | 1,058,200 |
| 2025/04/04 | 2,890 | 3,029 | 2,823 | 3,027 | 1,877,400 |
| 2025/04/03 | 2,815 | 2,852 | 2,805 | 2,840 | 691,600 |
| 2025/04/02 | 2,915 | 2,918 | 2,851 | 2,851 | 679,800 |
| 2025/04/01 | 2,937 | 2,949 | 2,916 | 2,920 | 456,900 |
| 2025/03/31 | 2,954 | 2,959 | 2,919 | 2,920 | 660,500 |
| 2025/03/28 | 2,948 | 2,959 | 2,931 | 2,954 | 393,300 |
| 2025/03/27 | 2,930 | 2,948 | 2,920 | 2,948 | 436,700 |
| 2025/03/26 | 2,925 | 2,937 | 2,914 | 2,917 | 478,000 |
| 2025/03/25 | 2,923 | 2,941 | 2,911 | 2,928 | 357,900 |
| 2025/03/24 | 2,940 | 2,950 | 2,914 | 2,917 | 431,600 |
| 2025/03/21 | 2,941 | 2,957 | 2,937 | 2,956 | 414,500 |
| 2025/03/19 | 2,940 | 2,964 | 2,933 | 2,954 | 302,000 |
| 2025/03/18 | 2,955 | 2,969 | 2,947 | 2,951 | 310,000 |
| 2025/03/17 | 2,931 | 2,939 | 2,926 | 2,935 | 308,400 |
| 2025/03/14 | 2,921 | 2,951 | 2,918 | 2,936 | 393,600 |
| 2025/03/13 | 2,932 | 2,950 | 2,901 | 2,919 | 421,700 |
| 2025/03/12 | 2,932 | 2,944 | 2,903 | 2,932 | 545,600 |
| 2025/03/11 | 2,964 | 2,965 | 2,911 | 2,947 | 555,500 |
| 2025/03/10 | 2,896 | 2,940 | 2,873 | 2,937 | 524,100 |
| 2025/03/07 | 2,876 | 2,889 | 2,856 | 2,870 | 470,400 |
| 2025/03/06 | 2,854 | 2,879 | 2,850 | 2,876 | 592,600 |
| 2025/03/05 | 2,857 | 2,857 | 2,820 | 2,845 | 496,900 |
| 2025/03/04 | 2,870 | 2,890 | 2,830 | 2,836 | 617,000 |
| 2025/03/03 | 2,855 | 2,864 | 2,844 | 2,856 | 359,400 |
| 2025/02/28 | 2,857 | 2,857 | 2,825 | 2,832 | 532,300 |
| 2025/02/27 | 2,827 | 2,851 | 2,821 | 2,847 | 427,200 |
| 2025/02/26 | 2,825 | 2,848 | 2,819 | 2,840 | 447,700 |
| 2025/02/25 | 2,795 | 2,817 | 2,790 | 2,817 | 616,500 |
| 2025/02/21 | 2,793 | 2,806 | 2,783 | 2,796 | 573,700 |
| 2025/02/20 | 2,817 | 2,820 | 2,779 | 2,803 | 506,000 |
| 2025/02/19 | 2,819 | 2,839 | 2,814 | 2,817 | 449,000 |
| 2025/02/18 | 2,850 | 2,850 | 2,819 | 2,819 | 662,300 |
| 2025/02/17 | 2,884 | 2,912 | 2,859 | 2,859 | 535,400 |
| 2025/02/14 | 2,939 | 2,939 | 2,887 | 2,887 | 539,200 |
| 2025/02/13 | 2,901 | 2,948 | 2,897 | 2,947 | 440,700 |
| 2025/02/12 | 2,926 | 2,926 | 2,892 | 2,918 | 390,700 |
| 2025/02/10 | 2,934 | 2,934 | 2,909 | 2,914 | 421,700 |
| 2025/02/07 | 2,961 | 2,968 | 2,921 | 2,925 | 439,500 |
| 2025/02/06 | 2,959 | 2,991 | 2,956 | 2,970 | 380,500 |
| 2025/02/05 | 2,981 | 2,993 | 2,954 | 2,959 | 498,100 |
| 2025/02/04 | 3,015 | 3,029 | 2,981 | 2,983 | 649,000 |
| 2025/02/03 | 2,998 | 3,025 | 2,980 | 3,008 | 774,700 |
| 2025/01/31 | 3,059 | 3,059 | 3,019 | 3,019 | 864,100 |
| 2025/01/30 | 3,099 | 3,112 | 3,048 | 3,064 | 884,000 |
| 2025/01/29 | 3,070 | 3,078 | 3,038 | 3,075 | 723,800 |
| 2025/01/28 | 3,075 | 3,101 | 3,066 | 3,074 | 1,083,700 |
| 2025/01/27 | 3,103 | 3,115 | 3,083 | 3,096 | 611,200 |
| 2025/01/24 | 3,041 | 3,103 | 3,041 | 3,076 | 737,900 |
| 2025/01/23 | 3,064 | 3,064 | 3,021 | 3,033 | 597,500 |
| 2025/01/22 | 3,086 | 3,087 | 3,066 | 3,068 | 491,700 |
| 2025/01/21 | 3,119 | 3,122 | 3,083 | 3,101 | 253,800 |
| 2025/01/20 | 3,092 | 3,113 | 3,081 | 3,104 | 321,800 |
| 2025/01/17 | 3,085 | 3,096 | 3,057 | 3,092 | 548,200 |
| 2025/01/16 | 3,145 | 3,152 | 3,073 | 3,075 | 488,300 |
| 2025/01/15 | 3,086 | 3,141 | 3,086 | 3,139 | 511,200 |
| 2025/01/14 | 3,115 | 3,142 | 3,080 | 3,082 | 661,600 |
| 2025/01/10 | 3,013 | 3,137 | 2,992 | 3,100 | 2,132,900 |
| 2025/01/09 | 3,280 | 3,293 | 3,222 | 3,223 | 774,000 |
| 2025/01/08 | 3,230 | 3,267 | 3,213 | 3,251 | 549,900 |
| 2025/01/07 | 3,310 | 3,323 | 3,234 | 3,248 | 692,500 |
| 2025/01/06 | 3,410 | 3,416 | 3,304 | 3,307 | 509,700 |
| 2024/12/30 | 3,395 | 3,403 | 3,351 | 3,354 | 333,000 |
| 2024/12/27 | 3,367 | 3,406 | 3,359 | 3,391 | 388,800 |
| 2024/12/26 | 3,302 | 3,357 | 3,299 | 3,338 | 897,200 |
| 2024/12/25 | 3,349 | 3,349 | 3,270 | 3,301 | 683,900 |
| 2024/12/24 | 3,365 | 3,368 | 3,340 | 3,360 | 266,600 |
| 2024/12/23 | 3,366 | 3,386 | 3,343 | 3,380 | 272,500 |
| 2024/12/20 | 3,370 | 3,384 | 3,362 | 3,376 | 364,100 |
| 2024/12/19 | 3,384 | 3,397 | 3,364 | 3,394 | 241,000 |
| 2024/12/18 | 3,420 | 3,424 | 3,397 | 3,418 | 190,000 |
| 2024/12/17 | 3,474 | 3,486 | 3,421 | 3,426 | 209,600 |
| 2024/12/16 | 3,450 | 3,492 | 3,440 | 3,476 | 350,700 |
| 2024/12/13 | 3,432 | 3,453 | 3,406 | 3,453 | 383,800 |
| 2024/12/12 | 3,450 | 3,476 | 3,428 | 3,450 | 462,300 |
| 2024/12/11 | 3,430 | 3,448 | 3,420 | 3,445 | 268,600 |
| 2024/12/10 | 3,456 | 3,456 | 3,380 | 3,414 | 303,100 |
| 2024/12/09 | 3,464 | 3,494 | 3,436 | 3,452 | 343,200 |
| 2024/12/06 | 3,436 | 3,467 | 3,429 | 3,453 | 376,100 |
| 2024/12/05 | 3,470 | 3,471 | 3,407 | 3,435 | 371,900 |
| 2024/12/04 | 3,524 | 3,544 | 3,449 | 3,454 | 430,200 |
| 2024/12/03 | 3,497 | 3,557 | 3,486 | 3,523 | 507,800 |
| 2024/12/02 | 3,435 | 3,496 | 3,435 | 3,480 | 461,000 |
| 2024/11/29 | 3,430 | 3,454 | 3,402 | 3,440 | 525,800 |
| 2024/11/28 | 3,372 | 3,471 | 3,360 | 3,450 | 853,900 |
| 2024/11/27 | 3,385 | 3,428 | 3,373 | 3,414 | 1,357,400 |
| 2024/11/26 | 3,602 | 3,638 | 3,333 | 3,370 | 2,129,400 |
| 2024/11/25 | 3,627 | 3,656 | 3,605 | 3,611 | 554,500 |
| 2024/11/22 | 3,577 | 3,617 | 3,550 | 3,596 | 499,200 |
| 2024/11/21 | 3,533 | 3,580 | 3,513 | 3,560 | 365,100 |
| 2024/11/20 | 3,539 | 3,564 | 3,518 | 3,528 | 263,300 |
| 2024/11/19 | 3,609 | 3,624 | 3,508 | 3,522 | 483,000 |
| 2024/11/18 | 3,581 | 3,626 | 3,572 | 3,574 | 358,600 |
| 2024/11/15 | 3,569 | 3,600 | 3,564 | 3,589 | 251,500 |
| 2024/11/14 | 3,570 | 3,579 | 3,527 | 3,561 | 386,500 |
| 2024/11/13 | 3,599 | 3,616 | 3,572 | 3,579 | 372,400 |
| 2024/11/12 | 3,636 | 3,646 | 3,584 | 3,584 | 323,200 |
| 2024/11/11 | 3,615 | 3,643 | 3,604 | 3,626 | 347,300 |
| 2024/11/08 | 3,615 | 3,676 | 3,595 | 3,600 | 452,900 |
| 2024/11/07 | 3,603 | 3,614 | 3,563 | 3,603 | 324,300 |
| 2024/11/06 | 3,586 | 3,630 | 3,546 | 3,547 | 391,700 |
| 2024/11/05 | 3,573 | 3,606 | 3,563 | 3,579 | 343,300 |
| 2024/11/01 | 3,562 | 3,591 | 3,547 | 3,566 | 282,200 |
| 2024/10/31 | 3,510 | 3,624 | 3,507 | 3,610 | 514,200 |
| 2024/10/30 | 3,511 | 3,527 | 3,488 | 3,514 | 603,300 |
| 2024/10/29 | 3,485 | 3,504 | 3,472 | 3,495 | 346,500 |
| 2024/10/28 | 3,484 | 3,520 | 3,462 | 3,470 | 381,100 |
| 2024/10/25 | 3,516 | 3,527 | 3,471 | 3,495 | 361,900 |
| 2024/10/24 | 3,531 | 3,571 | 3,515 | 3,537 | 329,000 |
| 2024/10/23 | 3,559 | 3,583 | 3,522 | 3,531 | 325,400 |
| 2024/10/22 | 3,511 | 3,571 | 3,506 | 3,569 | 360,800 |
| 2024/10/21 | 3,526 | 3,573 | 3,514 | 3,531 | 296,100 |
| 2024/10/18 | 3,514 | 3,562 | 3,511 | 3,560 | 280,400 |
| 2024/10/17 | 3,526 | 3,541 | 3,491 | 3,503 | 326,200 |
| 2024/10/16 | 3,548 | 3,587 | 3,525 | 3,528 | 265,800 |
| 2024/10/15 | 3,596 | 3,617 | 3,557 | 3,575 | 399,100 |
| 2024/10/11 | 3,534 | 3,566 | 3,516 | 3,547 | 370,600 |
| 2024/10/10 | 3,559 | 3,562 | 3,536 | 3,553 | 412,900 |
| 2024/10/09 | 3,500 | 3,566 | 3,488 | 3,566 | 588,400 |
| 2024/10/08 | 3,510 | 3,531 | 3,446 | 3,462 | 704,400 |
| 2024/10/07 | 3,456 | 3,574 | 3,446 | 3,567 | 976,100 |