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
2015/12/30 3,000 3,025 2,962 3,000 390,500
2015/12/29 2,958 3,015 2,929 3,005 429,600
2015/12/28 2,983 3,005 2,903 2,962 331,800
2015/12/25 2,956 2,998 2,930 2,979 250,500
2015/12/24 3,075 3,080 2,966 2,966 559,900
2015/12/22 2,982 3,070 2,950 3,045 632,100
2015/12/21 2,972 3,050 2,947 3,010 709,400
2015/12/18 3,015 3,060 2,959 2,959 729,900
2015/12/17 2,951 3,025 2,945 3,005 592,300
2015/12/16 2,914 2,928 2,835 2,897 570,300
2015/12/15 2,908 2,941 2,851 2,854 417,400
2015/12/14 2,850 2,933 2,841 2,901 632,200
2015/12/11 2,900 2,970 2,900 2,917 577,100
2015/12/10 2,944 2,975 2,938 2,950 435,300
2015/12/09 3,095 3,100 2,942 2,963 987,500
2015/12/08 3,070 3,100 3,060 3,095 679,600
2015/12/07 3,030 3,080 3,020 3,065 457,300
2015/12/04 3,025 3,045 2,983 3,005 655,000
2015/12/03 3,035 3,050 3,010 3,045 370,400
2015/12/02 2,975 3,030 2,965 3,025 515,600
2015/12/01 2,962 2,997 2,953 2,979 575,800
2015/11/30 3,005 3,030 2,953 2,953 607,300
2015/11/27 3,065 3,065 2,970 2,997 784,400
2015/11/26 3,015 3,065 3,010 3,020 914,700
2015/11/25 3,095 3,100 2,999 3,010 1,163,600
2015/11/24 3,000 3,065 2,996 3,040 1,066,300
2015/11/20 2,932 2,988 2,924 2,988 718,500
2015/11/19 2,919 2,939 2,905 2,932 457,200
2015/11/18 2,922 2,935 2,900 2,902 274,400
2015/11/17 2,940 2,946 2,894 2,896 489,100
2015/11/16 2,881 2,920 2,875 2,905 409,200
2015/11/13 2,904 2,960 2,902 2,949 827,100
2015/11/12 2,831 2,925 2,830 2,914 1,192,800
2015/11/11 2,754 2,834 2,747 2,829 718,200
2015/11/10 2,744 2,769 2,727 2,758 353,500
2015/11/09 2,772 2,776 2,752 2,760 386,900
2015/11/06 2,763 2,803 2,742 2,760 357,300
2015/11/05 2,735 2,775 2,724 2,757 454,600
2015/11/04 2,780 2,787 2,715 2,717 487,100
2015/11/02 2,749 2,779 2,734 2,753 553,400
2015/10/30 2,735 2,787 2,719 2,774 478,600
2015/10/29 2,753 2,762 2,697 2,716 619,800
2015/10/28 2,750 2,756 2,717 2,743 612,700
2015/10/27 2,799 2,817 2,751 2,758 744,300
2015/10/26 2,797 2,813 2,749 2,789 628,400
2015/10/23 2,796 2,810 2,777 2,803 690,500
2015/10/22 2,711 2,778 2,711 2,753 510,000
2015/10/21 2,689 2,726 2,663 2,722 491,500
2015/10/20 2,710 2,752 2,696 2,703 664,700
2015/10/19 2,687 2,743 2,677 2,705 912,600
2015/10/16 2,632 2,707 2,608 2,666 1,038,900
2015/10/15 2,539 2,587 2,520 2,582 669,800
2015/10/14 2,579 2,579 2,531 2,556 442,100
2015/10/13 2,547 2,589 2,536 2,579 374,300
2015/10/09 2,571 2,581 2,504 2,555 494,000
2015/10/08 2,597 2,597 2,536 2,556 617,500
2015/10/07 2,610 2,628 2,530 2,620 1,126,300
2015/10/06 2,639 2,698 2,575 2,597 1,499,600
2015/10/05 2,459 2,491 2,424 2,489 481,200
2015/10/02 2,424 2,468 2,407 2,421 369,000
2015/10/01 2,400 2,449 2,376 2,445 529,400
2015/09/30 2,373 2,383 2,326 2,373 500,000
2015/09/29 2,380 2,380 2,301 2,316 562,100
2015/09/28 2,401 2,441 2,386 2,420 594,200
2015/09/25 2,300 2,390 2,300 2,390 400,200
2015/09/24 2,281 2,355 2,278 2,311 522,800
2015/09/18 2,357 2,379 2,308 2,308 478,100
2015/09/17 2,300 2,371 2,291 2,366 852,000
2015/09/16 2,391 2,400 2,246 2,269 1,051,800
2015/09/15 2,387 2,428 2,354 2,380 554,400
2015/09/14 2,373 2,383 2,325 2,349 725,400
2015/09/11 2,345 2,396 2,341 2,359 725,600
2015/09/10 2,358 2,401 2,333 2,375 474,700
2015/09/09 2,393 2,428 2,323 2,426 633,400
2015/09/08 2,424 2,431 2,302 2,314 598,900
2015/09/07 2,439 2,467 2,406 2,424 450,500
2015/09/04 2,565 2,565 2,446 2,466 504,500
2015/09/03 2,501 2,592 2,482 2,545 784,900
2015/09/02 2,442 2,536 2,433 2,475 740,400
2015/09/01 2,642 2,643 2,490 2,492 906,100
2015/08/31 2,640 2,677 2,626 2,676 850,100
2015/08/28 2,622 2,644 2,550 2,637 974,600
2015/08/27 2,520 2,641 2,510 2,590 819,000
2015/08/26 2,420 2,461 2,393 2,451 725,500
2015/08/25 2,353 2,487 2,307 2,387 1,018,700
2015/08/24 2,511 2,576 2,461 2,462 750,400
2015/08/21 2,612 2,656 2,602 2,602 513,400
2015/08/20 2,750 2,780 2,678 2,689 661,900
2015/08/19 2,831 2,831 2,761 2,774 497,700
2015/08/18 2,884 2,885 2,836 2,858 410,300
2015/08/17 2,870 2,887 2,851 2,880 565,500
2015/08/14 2,818 2,870 2,792 2,862 687,000
2015/08/13 2,731 2,831 2,727 2,827 649,000
2015/08/12 2,785 2,814 2,738 2,756 467,900
2015/08/11 2,864 2,864 2,776 2,793 680,800
2015/08/10 2,830 2,875 2,814 2,875 449,600
2015/08/07 2,767 2,838 2,761 2,833 835,100
2015/08/06 2,849 2,849 2,758 2,763 936,900
2015/08/05 2,876 2,895 2,831 2,832 654,500
2015/08/04 2,884 2,890 2,854 2,874 643,600
2015/08/03 2,826 2,877 2,810 2,877 833,200
2015/07/31 2,780 2,808 2,741 2,805 731,300
2015/07/30 2,855 2,869 2,776 2,780 720,300
2015/07/29 2,838 2,860 2,792 2,842 643,500
2015/07/28 2,715 2,848 2,711 2,838 1,043,300
2015/07/27 2,850 2,850 2,747 2,752 785,200
2015/07/24 2,861 2,864 2,804 2,851 779,000
2015/07/23 2,776 2,864 2,768 2,861 1,367,200
2015/07/22 2,768 2,795 2,747 2,767 778,800
2015/07/21 2,774 2,785 2,752 2,785 948,400
2015/07/17 2,705 2,770 2,705 2,761 1,477,100
2015/07/16 2,616 2,700 2,616 2,700 1,660,300
2015/07/15 2,520 2,594 2,520 2,594 1,012,500
2015/07/14 2,550 2,553 2,498 2,517 608,400
2015/07/13 2,488 2,519 2,441 2,497 638,800
2015/07/10 2,467 2,494 2,450 2,463 670,200
2015/07/09 2,426 2,445 2,369 2,439 1,203,800
2015/07/08 2,589 2,596 2,500 2,500 1,024,700
2015/07/07 2,602 2,616 2,577 2,588 872,600
2015/07/06 2,621 2,644 2,588 2,596 972,800
2015/07/03 2,673 2,723 2,625 2,670 1,663,400
2015/07/02 2,830 2,836 2,664 2,671 2,836,900
2015/07/01 2,595 2,743 2,592 2,743 1,768,800
2015/06/30 2,598 2,620 2,567 2,592 923,700
2015/06/29 2,570 2,646 2,554 2,605 950,500
2015/06/26 2,577 2,630 2,577 2,629 893,200
2015/06/25 2,619 2,620 2,577 2,577 917,100
2015/06/24 2,629 2,649 2,614 2,626 815,800
2015/06/23 2,595 2,610 2,592 2,608 678,300
2015/06/22 2,598 2,609 2,566 2,574 617,300
2015/06/19 2,575 2,630 2,568 2,592 1,011,100
2015/06/18 2,603 2,612 2,561 2,567 818,000
2015/06/17 2,622 2,622 2,590 2,602 714,500
2015/06/16 2,624 2,635 2,601 2,611 681,000
2015/06/15 2,607 2,625 2,601 2,622 707,100
2015/06/12 2,663 2,675 2,603 2,607 1,012,100
2015/06/11 2,611 2,648 2,600 2,647 686,000
2015/06/10 2,600 2,639 2,600 2,608 1,072,400
2015/06/09 2,654 2,657 2,601 2,601 1,276,900
2015/06/08 2,716 2,720 2,666 2,667 846,200
2015/06/05 2,701 2,732 2,686 2,728 614,900
2015/06/04 2,740 2,745 2,701 2,715 619,200
2015/06/03 2,782 2,782 2,737 2,747 648,900
2015/06/02 2,736 2,785 2,725 2,781 1,052,300
2015/06/01 2,740 2,774 2,727 2,736 919,200
2015/05/29 2,718 2,789 2,715 2,742 1,250,400
2015/05/28 2,751 2,757 2,665 2,701 2,014,300
2015/05/27 2,805 2,806 2,750 2,757 1,167,800
2015/05/26 2,850 2,851 2,815 2,824 983,400
2015/05/25 2,890 2,890 2,851 2,861 549,500
2015/05/22 2,957 2,957 2,878 2,880 1,007,800
2015/05/21 2,995 3,020 2,941 2,962 924,400
2015/05/20 2,956 2,987 2,948 2,979 950,900
2015/05/19 2,893 2,952 2,886 2,936 813,300
2015/05/18 2,865 2,897 2,845 2,855 732,000
2015/05/15 2,780 2,849 2,780 2,821 534,200
2015/05/14 2,790 2,823 2,762 2,764 622,200
2015/05/13 2,820 2,834 2,777 2,813 952,800
2015/05/12 2,857 2,876 2,837 2,842 576,100
2015/05/11 2,870 2,882 2,836 2,857 457,500
2015/05/08 2,820 2,868 2,815 2,838 579,300
2015/05/07 2,873 2,912 2,807 2,824 1,081,200
2015/05/01 2,918 2,919 2,870 2,908 945,900
2015/04/30 2,969 2,971 2,901 2,908 978,800
2015/04/28 2,995 3,010 2,965 2,976 703,300
2015/04/27 3,000 3,025 2,964 2,994 858,700
2015/04/24 3,050 3,070 3,015 3,055 446,100
2015/04/23 3,115 3,125 3,050 3,065 740,200
2015/04/22 3,145 3,155 3,070 3,080 1,040,700
2015/04/21 3,045 3,155 3,030 3,155 949,900
2015/04/20 3,030 3,150 2,998 3,030 1,400,700
2015/04/17 3,105 3,145 3,020 3,040 1,278,600
2015/04/16 3,235 3,240 3,060 3,130 2,214,400
2015/04/15 3,325 3,345 3,225 3,235 1,200,700
2015/04/14 3,370 3,430 3,345 3,355 895,400
2015/04/13 3,505 3,530 3,370 3,400 958,400
2015/04/10 3,530 3,575 3,475 3,505 999,800
2015/04/09 3,450 3,540 3,440 3,530 925,700
2015/04/08 3,415 3,480 3,360 3,460 1,381,200
2015/04/07 3,435 3,470 3,365 3,415 1,926,900
2015/04/06 3,385 3,645 3,370 3,485 2,605,600
2015/04/03 3,245 3,500 3,200 3,425 2,980,000
2015/04/02 2,948 3,060 2,936 3,035 810,400
2015/04/01 2,890 2,946 2,861 2,925 758,700
2015/03/31 2,884 2,953 2,852 2,924 1,007,400
2015/03/30 2,815 2,879 2,814 2,870 584,800
2015/03/27 2,816 2,858 2,785 2,805 484,800
2015/03/26 2,876 2,889 2,810 2,816 518,400
2015/03/25 2,857 2,880 2,802 2,876 657,000
2015/03/24 2,844 2,898 2,834 2,844 542,600
2015/03/23 2,870 2,879 2,842 2,856 427,300
2015/03/20 2,890 2,909 2,859 2,871 421,300
2015/03/19 2,842 2,920 2,840 2,892 863,400
2015/03/18 2,811 2,842 2,801 2,842 464,200
2015/03/17 2,805 2,822 2,791 2,811 451,600
2015/03/16 2,832 2,839 2,792 2,802 514,000
2015/03/13 2,836 2,845 2,796 2,834 904,100
2015/03/12 2,792 2,823 2,772 2,820 443,500
2015/03/11 2,755 2,799 2,753 2,776 360,000
2015/03/10 2,810 2,819 2,757 2,769 607,200
2015/03/09 2,830 2,845 2,794 2,803 566,000
2015/03/06 2,792 2,845 2,783 2,845 667,800
2015/03/05 2,779 2,810 2,772 2,792 634,200
2015/03/04 2,806 2,812 2,760 2,772 731,900
2015/03/03 2,809 2,838 2,790 2,834 583,800
2015/03/02 2,822 2,853 2,805 2,809 602,400
2015/02/27 2,865 2,879 2,838 2,849 667,600
2015/02/26 2,866 2,879 2,810 2,858 1,165,500
2015/02/25 2,820 2,884 2,788 2,871 1,009,600
2015/02/24 2,819 2,827 2,787 2,806 671,200
2015/02/23 2,801 2,830 2,784 2,819 483,500
2015/02/20 2,797 2,821 2,744 2,816 762,400
2015/02/19 2,736 2,825 2,735 2,787 779,300
2015/02/18 2,700 2,766 2,678 2,744 869,700
2015/02/17 2,662 2,701 2,571 2,688 1,035,800
2015/02/16 2,731 2,738 2,677 2,697 534,600
2015/02/13 2,725 2,783 2,709 2,750 607,700
2015/02/12 2,660 2,746 2,660 2,735 804,100
2015/02/10 2,632 2,679 2,624 2,658 767,700
2015/02/09 2,681 2,682 2,591 2,629 991,900
2015/02/06 2,676 2,720 2,645 2,655 653,700
2015/02/05 2,733 2,788 2,676 2,680 781,100
2015/02/04 2,751 2,755 2,661 2,705 878,800
2015/02/03 2,786 2,843 2,692 2,720 1,044,300
2015/02/02 2,716 2,799 2,691 2,756 904,800
2015/01/30 2,773 2,800 2,736 2,740 673,100
2015/01/29 2,746 2,764 2,694 2,735 779,500
2015/01/28 2,676 2,774 2,668 2,764 706,500
2015/01/27 2,650 2,690 2,623 2,687 802,500
2015/01/26 2,555 2,656 2,534 2,643 1,016,500
2015/01/23 2,635 2,635 2,524 2,558 1,121,400
2015/01/22 2,615 2,646 2,553 2,646 1,024,900
2015/01/21 2,500 2,624 2,500 2,613 1,021,400
2015/01/20 2,456 2,482 2,430 2,481 480,600
2015/01/19 2,419 2,461 2,376 2,455 503,800
2015/01/16 2,401 2,417 2,345 2,402 627,400
2015/01/15 2,343 2,433 2,327 2,425 1,173,500
2015/01/14 2,258 2,348 2,251 2,327 1,013,800
2015/01/13 2,185 2,264 2,183 2,264 1,137,600
2015/01/09 2,100 2,219 2,094 2,181 1,584,700
2015/01/08 2,238 2,267 2,230 2,250 311,400
2015/01/07 2,200 2,244 2,174 2,221 518,200
2015/01/06 2,210 2,233 2,186 2,212 437,800
2015/01/05 2,277 2,290 2,216 2,236 423,100

このページの先頭へ