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
2019/12/30 2,470 2,475 2,452 2,453 202,600
2019/12/27 2,479 2,486 2,474 2,480 181,100
2019/12/26 2,462 2,478 2,462 2,478 172,200
2019/12/25 2,464 2,479 2,454 2,459 147,900
2019/12/24 2,477 2,481 2,471 2,480 198,100
2019/12/23 2,477 2,479 2,468 2,468 178,800
2019/12/20 2,475 2,477 2,457 2,466 351,400
2019/12/19 2,470 2,478 2,459 2,462 215,500
2019/12/18 2,475 2,479 2,467 2,473 171,100
2019/12/17 2,484 2,489 2,474 2,478 334,400
2019/12/16 2,489 2,493 2,477 2,477 207,700
2019/12/13 2,490 2,496 2,477 2,479 587,800
2019/12/12 2,480 2,480 2,461 2,470 217,200
2019/12/11 2,473 2,478 2,467 2,475 374,100
2019/12/10 2,465 2,485 2,464 2,471 494,200
2019/12/09 2,451 2,463 2,436 2,460 390,900
2019/12/06 2,451 2,452 2,430 2,439 343,700
2019/12/05 2,450 2,467 2,437 2,460 506,400
2019/12/04 2,420 2,448 2,413 2,447 437,700
2019/12/03 2,436 2,437 2,421 2,428 459,800
2019/12/02 2,446 2,464 2,440 2,456 466,100
2019/11/29 2,430 2,450 2,427 2,433 369,300
2019/11/28 2,441 2,444 2,419 2,431 536,100
2019/11/27 2,484 2,487 2,463 2,463 763,700
2019/11/26 2,490 2,492 2,473 2,473 595,200
2019/11/25 2,490 2,495 2,478 2,486 283,600
2019/11/22 2,479 2,488 2,478 2,478 355,000
2019/11/21 2,494 2,497 2,462 2,495 407,200
2019/11/20 2,483 2,497 2,475 2,489 343,200
2019/11/19 2,464 2,486 2,463 2,485 300,200
2019/11/18 2,453 2,455 2,430 2,453 488,600
2019/11/15 2,462 2,483 2,462 2,466 361,800
2019/11/14 2,480 2,487 2,460 2,467 226,200
2019/11/13 2,502 2,502 2,473 2,478 364,200
2019/11/12 2,500 2,504 2,492 2,500 229,300
2019/11/11 2,497 2,503 2,491 2,501 393,800
2019/11/08 2,517 2,519 2,469 2,477 583,400
2019/11/07 2,518 2,523 2,493 2,501 321,500
2019/11/06 2,500 2,526 2,499 2,510 392,400
2019/11/05 2,470 2,500 2,458 2,500 479,700
2019/11/01 2,467 2,473 2,453 2,455 301,600
2019/10/31 2,459 2,488 2,454 2,460 412,300
2019/10/30 2,435 2,461 2,431 2,448 447,100
2019/10/29 2,410 2,423 2,405 2,419 377,400
2019/10/28 2,440 2,440 2,402 2,409 594,400
2019/10/25 2,465 2,465 2,440 2,447 256,200
2019/10/24 2,450 2,466 2,450 2,454 178,400
2019/10/23 2,453 2,459 2,433 2,453 221,400
2019/10/21 2,449 2,460 2,444 2,449 209,700
2019/10/18 2,465 2,482 2,444 2,449 352,600
2019/10/17 2,480 2,489 2,462 2,466 437,000
2019/10/16 2,469 2,495 2,457 2,463 552,600
2019/10/15 2,431 2,455 2,430 2,450 437,800
2019/10/11 2,403 2,424 2,395 2,407 403,300
2019/10/10 2,420 2,430 2,388 2,402 347,700
2019/10/09 2,394 2,423 2,392 2,421 393,600
2019/10/08 2,387 2,410 2,378 2,400 443,600
2019/10/07 2,388 2,392 2,366 2,379 519,500
2019/10/04 2,400 2,403 2,369 2,392 645,400
2019/10/03 2,411 2,425 2,382 2,382 863,000
2019/10/02 2,395 2,452 2,368 2,429 1,751,300
2019/10/01 2,566 2,568 2,526 2,538 334,500
2019/09/30 2,536 2,541 2,508 2,523 340,700
2019/09/27 2,615 2,616 2,545 2,565 383,400
2019/09/26 2,649 2,649 2,588 2,595 577,400
2019/09/25 2,630 2,648 2,625 2,634 245,900
2019/09/24 2,578 2,632 2,578 2,620 320,000
2019/09/20 2,591 2,597 2,569 2,591 350,600
2019/09/19 2,583 2,604 2,567 2,584 271,800
2019/09/18 2,616 2,620 2,574 2,582 291,000
2019/09/17 2,589 2,617 2,571 2,609 228,900
2019/09/13 2,569 2,589 2,553 2,586 388,200
2019/09/12 2,553 2,576 2,547 2,551 329,500
2019/09/11 2,513 2,549 2,504 2,547 207,400
2019/09/10 2,527 2,534 2,509 2,513 142,500
2019/09/09 2,495 2,533 2,483 2,533 272,900
2019/09/06 2,482 2,483 2,468 2,478 148,100
2019/09/05 2,475 2,484 2,461 2,475 264,200
2019/09/04 2,460 2,473 2,456 2,469 183,800
2019/09/03 2,450 2,472 2,442 2,465 90,000
2019/09/02 2,471 2,483 2,450 2,452 121,100
2019/08/30 2,486 2,493 2,466 2,485 237,200
2019/08/29 2,473 2,478 2,453 2,475 173,700
2019/08/28 2,468 2,489 2,458 2,469 209,300
2019/08/27 2,469 2,469 2,436 2,462 238,300
2019/08/26 2,417 2,441 2,416 2,437 164,400
2019/08/23 2,482 2,482 2,447 2,465 156,600
2019/08/22 2,463 2,463 2,436 2,452 166,200
2019/08/21 2,446 2,455 2,440 2,450 158,500
2019/08/20 2,437 2,467 2,435 2,467 198,400
2019/08/19 2,450 2,459 2,446 2,452 172,400
2019/08/16 2,420 2,437 2,417 2,434 161,200
2019/08/15 2,415 2,428 2,407 2,420 161,400
2019/08/14 2,454 2,465 2,446 2,455 128,300
2019/08/13 2,450 2,461 2,444 2,450 180,600
2019/08/09 2,483 2,489 2,472 2,472 94,900
2019/08/08 2,479 2,489 2,459 2,477 185,300
2019/08/07 2,443 2,485 2,443 2,469 207,500
2019/08/06 2,400 2,460 2,398 2,456 269,200
2019/08/05 2,428 2,446 2,421 2,439 242,300
2019/08/02 2,458 2,470 2,426 2,441 265,000
2019/08/01 2,468 2,487 2,454 2,482 166,900
2019/07/31 2,490 2,499 2,473 2,474 238,300
2019/07/30 2,508 2,519 2,499 2,514 180,300
2019/07/29 2,487 2,503 2,484 2,494 129,300
2019/07/26 2,460 2,479 2,453 2,474 234,800
2019/07/25 2,467 2,484 2,465 2,469 120,100
2019/07/24 2,480 2,488 2,462 2,484 162,400
2019/07/23 2,458 2,490 2,452 2,477 128,100
2019/07/22 2,475 2,493 2,464 2,465 208,300
2019/07/19 2,462 2,510 2,452 2,505 303,700
2019/07/18 2,478 2,481 2,449 2,452 286,000
2019/07/17 2,484 2,485 2,453 2,478 228,500
2019/07/16 2,518 2,518 2,481 2,486 379,300
2019/07/12 2,528 2,535 2,505 2,518 239,900
2019/07/11 2,545 2,550 2,519 2,523 244,600
2019/07/10 2,527 2,547 2,508 2,530 358,400
2019/07/09 2,651 2,660 2,556 2,560 838,100
2019/07/08 2,580 2,597 2,502 2,551 766,500
2019/07/05 2,485 2,618 2,484 2,608 1,709,900
2019/07/04 2,418 2,453 2,418 2,435 318,500
2019/07/03 2,420 2,427 2,397 2,418 361,300
2019/07/02 2,413 2,422 2,403 2,411 265,500
2019/07/01 2,404 2,410 2,387 2,410 249,000
2019/06/28 2,402 2,405 2,372 2,381 289,300
2019/06/27 2,382 2,399 2,370 2,386 294,600
2019/06/26 2,385 2,405 2,361 2,394 201,900
2019/06/25 2,394 2,421 2,390 2,402 250,500
2019/06/24 2,406 2,406 2,368 2,390 238,500
2019/06/21 2,398 2,435 2,381 2,418 706,900
2019/06/20 2,390 2,399 2,378 2,396 242,900
2019/06/19 2,372 2,389 2,356 2,388 343,600
2019/06/18 2,387 2,393 2,358 2,361 318,800
2019/06/17 2,412 2,414 2,396 2,396 149,800
2019/06/14 2,434 2,435 2,398 2,422 254,400
2019/06/13 2,450 2,453 2,398 2,418 288,400
2019/06/12 2,474 2,477 2,453 2,456 233,300
2019/06/11 2,460 2,464 2,443 2,456 149,400
2019/06/10 2,455 2,470 2,448 2,465 152,000
2019/06/07 2,469 2,470 2,437 2,447 116,100
2019/06/06 2,457 2,470 2,445 2,455 152,900
2019/06/05 2,416 2,453 2,402 2,453 263,400
2019/06/04 2,424 2,430 2,376 2,386 207,800
2019/06/03 2,410 2,417 2,387 2,411 184,500
2019/05/31 2,446 2,449 2,417 2,431 293,600
2019/05/30 2,489 2,494 2,436 2,444 247,200
2019/05/29 2,535 2,540 2,503 2,515 410,800
2019/05/28 2,564 2,579 2,564 2,575 466,400
2019/05/27 2,590 2,591 2,574 2,577 119,000
2019/05/24 2,570 2,593 2,566 2,590 253,500
2019/05/23 2,550 2,577 2,549 2,565 336,600
2019/05/22 2,572 2,585 2,549 2,559 280,300
2019/05/21 2,554 2,598 2,552 2,572 369,700
2019/05/20 2,548 2,563 2,534 2,545 223,400
2019/05/17 2,569 2,576 2,543 2,550 239,100
2019/05/16 2,540 2,549 2,526 2,544 231,000
2019/05/15 2,510 2,541 2,502 2,540 245,600
2019/05/14 2,466 2,503 2,456 2,501 266,900
2019/05/13 2,465 2,505 2,462 2,479 302,400
2019/05/10 2,456 2,461 2,432 2,451 306,300
2019/05/09 2,501 2,508 2,445 2,451 325,100
2019/05/08 2,560 2,572 2,517 2,523 254,200
2019/05/07 2,551 2,598 2,551 2,587 285,100
2019/04/26 2,577 2,583 2,559 2,566 297,300
2019/04/25 2,569 2,592 2,569 2,584 281,700
2019/04/24 2,589 2,593 2,569 2,574 224,600
2019/04/23 2,579 2,589 2,571 2,577 203,300
2019/04/22 2,546 2,579 2,540 2,578 131,900
2019/04/19 2,578 2,583 2,558 2,564 133,900
2019/04/18 2,577 2,577 2,553 2,561 236,500
2019/04/17 2,592 2,592 2,573 2,579 214,500
2019/04/16 2,600 2,608 2,587 2,603 166,300
2019/04/15 2,614 2,627 2,590 2,593 228,300
2019/04/12 2,587 2,592 2,570 2,584 257,500
2019/04/11 2,569 2,585 2,560 2,584 394,700
2019/04/10 2,521 2,551 2,521 2,543 362,600
2019/04/09 2,531 2,534 2,518 2,531 191,800
2019/04/08 2,520 2,531 2,506 2,531 277,800
2019/04/05 2,550 2,558 2,513 2,520 479,300
2019/04/04 2,576 2,579 2,554 2,559 391,700
2019/04/03 2,638 2,645 2,551 2,566 973,900
2019/04/02 2,693 2,693 2,615 2,634 457,300
2019/04/01 2,690 2,698 2,660 2,686 418,100
2019/03/29 2,640 2,663 2,626 2,655 337,200
2019/03/28 2,666 2,667 2,640 2,657 274,000
2019/03/27 2,693 2,705 2,675 2,694 255,800
2019/03/26 2,632 2,684 2,632 2,682 516,500
2019/03/25 2,627 2,627 2,591 2,604 209,500
2019/03/22 2,670 2,670 2,639 2,653 268,500
2019/03/20 2,630 2,654 2,629 2,654 259,800
2019/03/19 2,656 2,656 2,626 2,630 228,000
2019/03/18 2,653 2,671 2,636 2,666 276,500
2019/03/15 2,600 2,642 2,599 2,630 497,500
2019/03/14 2,585 2,595 2,579 2,585 315,100
2019/03/13 2,555 2,569 2,542 2,558 116,100
2019/03/12 2,553 2,573 2,552 2,565 178,200
2019/03/11 2,537 2,541 2,528 2,539 165,300
2019/03/08 2,550 2,565 2,531 2,537 282,300
2019/03/07 2,562 2,577 2,551 2,574 215,600
2019/03/06 2,556 2,573 2,550 2,572 192,600
2019/03/05 2,556 2,564 2,550 2,555 127,500
2019/03/04 2,575 2,576 2,560 2,567 154,900
2019/03/01 2,556 2,560 2,535 2,560 210,000
2019/02/28 2,557 2,560 2,537 2,542 271,800
2019/02/27 2,570 2,576 2,551 2,557 244,900
2019/02/26 2,565 2,570 2,538 2,562 272,100
2019/02/25 2,569 2,574 2,546 2,564 241,400
2019/02/22 2,577 2,586 2,561 2,569 240,200
2019/02/21 2,570 2,578 2,550 2,576 276,600
2019/02/20 2,539 2,570 2,535 2,564 283,200
2019/02/19 2,549 2,550 2,529 2,538 229,600
2019/02/18 2,525 2,556 2,519 2,553 279,600
2019/02/15 2,504 2,524 2,490 2,512 212,400
2019/02/14 2,515 2,530 2,512 2,518 210,500
2019/02/13 2,510 2,523 2,495 2,516 226,600
2019/02/12 2,463 2,498 2,454 2,495 230,900
2019/02/08 2,465 2,476 2,438 2,444 315,200
2019/02/07 2,508 2,515 2,467 2,487 377,800
2019/02/06 2,530 2,543 2,508 2,518 412,800
2019/02/05 2,502 2,541 2,493 2,530 524,600
2019/02/04 2,448 2,487 2,444 2,477 324,700
2019/02/01 2,450 2,476 2,445 2,447 322,100
2019/01/31 2,480 2,487 2,459 2,465 398,000
2019/01/30 2,423 2,461 2,413 2,448 771,100
2019/01/29 2,482 2,511 2,471 2,507 400,800
2019/01/28 2,500 2,500 2,468 2,485 295,000
2019/01/25 2,505 2,525 2,485 2,509 437,200
2019/01/24 2,500 2,508 2,467 2,500 325,100
2019/01/23 2,510 2,515 2,485 2,505 385,700
2019/01/22 2,542 2,547 2,515 2,524 370,700
2019/01/21 2,518 2,545 2,514 2,521 393,300
2019/01/18 2,463 2,533 2,462 2,518 574,400
2019/01/17 2,470 2,501 2,465 2,484 538,100
2019/01/16 2,490 2,509 2,464 2,500 646,300
2019/01/15 2,406 2,489 2,401 2,483 741,400
2019/01/11 2,480 2,482 2,404 2,435 1,063,000
2019/01/10 2,511 2,520 2,475 2,512 495,300
2019/01/09 2,525 2,581 2,521 2,537 489,700
2019/01/08 2,490 2,507 2,466 2,480 424,600
2019/01/07 2,500 2,521 2,468 2,472 370,400
2019/01/04 2,431 2,455 2,407 2,443 304,900

このページの先頭へ