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 |
---|---|---|---|---|---|
2021/12/30 | 2,489 | 2,506 | 2,475 | 2,480 | 174,400 |
2021/12/29 | 2,495 | 2,529 | 2,492 | 2,502 | 216,300 |
2021/12/28 | 2,477 | 2,539 | 2,465 | 2,505 | 488,300 |
2021/12/27 | 2,453 | 2,454 | 2,420 | 2,441 | 202,100 |
2021/12/24 | 2,460 | 2,463 | 2,450 | 2,451 | 102,200 |
2021/12/23 | 2,466 | 2,477 | 2,460 | 2,475 | 130,500 |
2021/12/22 | 2,507 | 2,508 | 2,473 | 2,477 | 158,400 |
2021/12/21 | 2,503 | 2,534 | 2,489 | 2,519 | 272,500 |
2021/12/20 | 2,463 | 2,502 | 2,462 | 2,487 | 198,900 |
2021/12/17 | 2,497 | 2,502 | 2,471 | 2,484 | 378,800 |
2021/12/16 | 2,495 | 2,497 | 2,479 | 2,497 | 320,800 |
2021/12/15 | 2,432 | 2,475 | 2,431 | 2,471 | 362,100 |
2021/12/14 | 2,449 | 2,454 | 2,415 | 2,432 | 326,400 |
2021/12/13 | 2,429 | 2,441 | 2,418 | 2,432 | 219,400 |
2021/12/10 | 2,427 | 2,427 | 2,400 | 2,404 | 258,000 |
2021/12/09 | 2,419 | 2,422 | 2,385 | 2,404 | 282,300 |
2021/12/08 | 2,473 | 2,473 | 2,418 | 2,421 | 249,800 |
2021/12/07 | 2,441 | 2,476 | 2,421 | 2,473 | 270,800 |
2021/12/06 | 2,420 | 2,437 | 2,413 | 2,424 | 320,600 |
2021/12/03 | 2,359 | 2,426 | 2,357 | 2,420 | 389,800 |
2021/12/02 | 2,288 | 2,367 | 2,288 | 2,356 | 672,800 |
2021/12/01 | 2,295 | 2,324 | 2,295 | 2,313 | 255,900 |
2021/11/30 | 2,338 | 2,363 | 2,309 | 2,309 | 498,200 |
2021/11/29 | 2,350 | 2,360 | 2,322 | 2,324 | 374,600 |
2021/11/26 | 2,415 | 2,423 | 2,396 | 2,401 | 563,900 |
2021/11/25 | 2,462 | 2,462 | 2,422 | 2,422 | 244,300 |
2021/11/24 | 2,449 | 2,468 | 2,434 | 2,439 | 264,900 |
2021/11/22 | 2,444 | 2,470 | 2,439 | 2,464 | 247,300 |
2021/11/19 | 2,470 | 2,491 | 2,447 | 2,456 | 411,600 |
2021/11/18 | 2,470 | 2,492 | 2,467 | 2,474 | 314,200 |
2021/11/17 | 2,485 | 2,491 | 2,470 | 2,470 | 244,200 |
2021/11/16 | 2,489 | 2,495 | 2,477 | 2,482 | 227,600 |
2021/11/15 | 2,520 | 2,525 | 2,487 | 2,492 | 219,700 |
2021/11/12 | 2,492 | 2,529 | 2,492 | 2,516 | 180,800 |
2021/11/11 | 2,491 | 2,503 | 2,482 | 2,492 | 120,800 |
2021/11/10 | 2,490 | 2,515 | 2,490 | 2,498 | 155,900 |
2021/11/09 | 2,513 | 2,520 | 2,489 | 2,489 | 177,400 |
2021/11/08 | 2,539 | 2,549 | 2,517 | 2,517 | 221,700 |
2021/11/05 | 2,542 | 2,550 | 2,525 | 2,536 | 202,700 |
2021/11/04 | 2,551 | 2,554 | 2,523 | 2,544 | 272,700 |
2021/11/02 | 2,531 | 2,546 | 2,525 | 2,539 | 200,600 |
2021/11/01 | 2,520 | 2,550 | 2,517 | 2,544 | 282,000 |
2021/10/29 | 2,480 | 2,497 | 2,455 | 2,495 | 300,900 |
2021/10/28 | 2,475 | 2,489 | 2,462 | 2,480 | 894,600 |
2021/10/27 | 2,499 | 2,510 | 2,488 | 2,493 | 206,700 |
2021/10/26 | 2,488 | 2,513 | 2,479 | 2,490 | 224,600 |
2021/10/25 | 2,475 | 2,490 | 2,467 | 2,468 | 203,900 |
2021/10/22 | 2,490 | 2,503 | 2,478 | 2,484 | 290,900 |
2021/10/21 | 2,531 | 2,535 | 2,497 | 2,501 | 284,500 |
2021/10/20 | 2,546 | 2,554 | 2,531 | 2,537 | 225,300 |
2021/10/19 | 2,521 | 2,539 | 2,520 | 2,535 | 214,800 |
2021/10/18 | 2,545 | 2,550 | 2,517 | 2,527 | 291,800 |
2021/10/15 | 2,546 | 2,561 | 2,526 | 2,558 | 222,600 |
2021/10/14 | 2,519 | 2,541 | 2,503 | 2,522 | 229,200 |
2021/10/13 | 2,498 | 2,517 | 2,490 | 2,510 | 247,400 |
2021/10/12 | 2,515 | 2,520 | 2,486 | 2,490 | 427,500 |
2021/10/11 | 2,520 | 2,564 | 2,512 | 2,547 | 350,000 |
2021/10/08 | 2,540 | 2,546 | 2,512 | 2,518 | 552,100 |
2021/10/07 | 2,574 | 2,585 | 2,538 | 2,539 | 365,700 |
2021/10/06 | 2,536 | 2,588 | 2,514 | 2,546 | 614,000 |
2021/10/05 | 2,636 | 2,661 | 2,560 | 2,575 | 761,100 |
2021/10/04 | 2,662 | 2,682 | 2,641 | 2,659 | 400,700 |
2021/10/01 | 2,700 | 2,700 | 2,647 | 2,655 | 298,800 |
2021/09/30 | 2,719 | 2,736 | 2,705 | 2,715 | 236,000 |
2021/09/29 | 2,716 | 2,716 | 2,672 | 2,712 | 339,600 |
2021/09/28 | 2,764 | 2,764 | 2,720 | 2,742 | 195,500 |
2021/09/27 | 2,796 | 2,799 | 2,764 | 2,764 | 186,600 |
2021/09/24 | 2,774 | 2,802 | 2,766 | 2,797 | 262,000 |
2021/09/22 | 2,803 | 2,803 | 2,740 | 2,740 | 265,600 |
2021/09/21 | 2,779 | 2,813 | 2,746 | 2,803 | 307,100 |
2021/09/17 | 2,792 | 2,805 | 2,774 | 2,786 | 428,700 |
2021/09/16 | 2,769 | 2,792 | 2,745 | 2,792 | 302,800 |
2021/09/15 | 2,781 | 2,788 | 2,769 | 2,776 | 266,200 |
2021/09/14 | 2,778 | 2,810 | 2,761 | 2,810 | 328,700 |
2021/09/13 | 2,769 | 2,782 | 2,749 | 2,782 | 198,600 |
2021/09/10 | 2,746 | 2,780 | 2,746 | 2,780 | 338,400 |
2021/09/09 | 2,734 | 2,763 | 2,730 | 2,756 | 287,900 |
2021/09/08 | 2,717 | 2,735 | 2,703 | 2,734 | 294,300 |
2021/09/07 | 2,715 | 2,729 | 2,688 | 2,715 | 282,300 |
2021/09/06 | 2,708 | 2,720 | 2,694 | 2,711 | 253,000 |
2021/09/03 | 2,671 | 2,709 | 2,661 | 2,704 | 279,400 |
2021/09/02 | 2,650 | 2,671 | 2,635 | 2,671 | 377,300 |
2021/09/01 | 2,702 | 2,717 | 2,670 | 2,671 | 331,300 |
2021/08/31 | 2,706 | 2,726 | 2,692 | 2,710 | 263,700 |
2021/08/30 | 2,678 | 2,700 | 2,672 | 2,700 | 291,800 |
2021/08/27 | 2,666 | 2,675 | 2,648 | 2,667 | 196,600 |
2021/08/26 | 2,655 | 2,655 | 2,630 | 2,646 | 142,800 |
2021/08/25 | 2,655 | 2,683 | 2,647 | 2,664 | 263,700 |
2021/08/24 | 2,635 | 2,656 | 2,633 | 2,650 | 372,100 |
2021/08/23 | 2,629 | 2,674 | 2,621 | 2,635 | 547,500 |
2021/08/20 | 2,575 | 2,603 | 2,569 | 2,597 | 402,400 |
2021/08/19 | 2,530 | 2,566 | 2,524 | 2,556 | 188,700 |
2021/08/18 | 2,526 | 2,555 | 2,521 | 2,535 | 229,200 |
2021/08/17 | 2,492 | 2,510 | 2,479 | 2,498 | 132,200 |
2021/08/16 | 2,505 | 2,510 | 2,462 | 2,469 | 176,600 |
2021/08/13 | 2,485 | 2,497 | 2,477 | 2,490 | 192,500 |
2021/08/12 | 2,481 | 2,494 | 2,459 | 2,476 | 197,300 |
2021/08/11 | 2,473 | 2,483 | 2,457 | 2,461 | 215,000 |
2021/08/10 | 2,460 | 2,485 | 2,439 | 2,451 | 247,700 |
2021/08/06 | 2,451 | 2,471 | 2,445 | 2,455 | 215,600 |
2021/08/05 | 2,440 | 2,479 | 2,440 | 2,470 | 130,900 |
2021/08/04 | 2,473 | 2,478 | 2,454 | 2,457 | 183,800 |
2021/08/03 | 2,477 | 2,494 | 2,463 | 2,470 | 169,900 |
2021/08/02 | 2,504 | 2,514 | 2,493 | 2,507 | 263,600 |
2021/07/30 | 2,482 | 2,504 | 2,454 | 2,460 | 238,400 |
2021/07/29 | 2,536 | 2,550 | 2,486 | 2,487 | 198,300 |
2021/07/28 | 2,555 | 2,557 | 2,514 | 2,522 | 181,900 |
2021/07/27 | 2,525 | 2,555 | 2,517 | 2,545 | 316,900 |
2021/07/26 | 2,524 | 2,524 | 2,505 | 2,512 | 323,100 |
2021/07/21 | 2,460 | 2,486 | 2,457 | 2,477 | 197,300 |
2021/07/20 | 2,434 | 2,466 | 2,423 | 2,453 | 425,100 |
2021/07/19 | 2,440 | 2,452 | 2,436 | 2,442 | 264,500 |
2021/07/16 | 2,452 | 2,473 | 2,445 | 2,448 | 234,400 |
2021/07/15 | 2,505 | 2,512 | 2,460 | 2,460 | 357,300 |
2021/07/14 | 2,497 | 2,517 | 2,491 | 2,513 | 251,600 |
2021/07/13 | 2,495 | 2,504 | 2,482 | 2,497 | 308,000 |
2021/07/12 | 2,470 | 2,498 | 2,469 | 2,486 | 392,200 |
2021/07/09 | 2,433 | 2,457 | 2,419 | 2,450 | 538,100 |
2021/07/08 | 2,460 | 2,496 | 2,455 | 2,464 | 903,400 |
2021/07/07 | 2,402 | 2,480 | 2,335 | 2,458 | 2,903,000 |
2021/07/06 | 2,524 | 2,568 | 2,507 | 2,552 | 517,300 |
2021/07/05 | 2,516 | 2,527 | 2,505 | 2,505 | 229,200 |
2021/07/02 | 2,519 | 2,534 | 2,508 | 2,514 | 308,100 |
2021/07/01 | 2,508 | 2,508 | 2,480 | 2,483 | 267,700 |
2021/06/30 | 2,494 | 2,511 | 2,489 | 2,493 | 297,600 |
2021/06/29 | 2,486 | 2,493 | 2,474 | 2,490 | 253,900 |
2021/06/28 | 2,506 | 2,509 | 2,486 | 2,497 | 181,900 |
2021/06/25 | 2,479 | 2,507 | 2,476 | 2,497 | 205,300 |
2021/06/24 | 2,447 | 2,470 | 2,436 | 2,470 | 259,000 |
2021/06/23 | 2,466 | 2,495 | 2,456 | 2,461 | 388,300 |
2021/06/22 | 2,487 | 2,505 | 2,460 | 2,503 | 357,400 |
2021/06/21 | 2,466 | 2,467 | 2,429 | 2,434 | 711,800 |
2021/06/18 | 2,577 | 2,581 | 2,553 | 2,563 | 736,600 |
2021/06/17 | 2,575 | 2,584 | 2,563 | 2,563 | 238,400 |
2021/06/16 | 2,579 | 2,596 | 2,571 | 2,592 | 218,700 |
2021/06/15 | 2,589 | 2,602 | 2,583 | 2,590 | 228,900 |
2021/06/14 | 2,594 | 2,600 | 2,566 | 2,592 | 187,600 |
2021/06/11 | 2,565 | 2,590 | 2,561 | 2,582 | 329,200 |
2021/06/10 | 2,599 | 2,617 | 2,570 | 2,577 | 477,200 |
2021/06/09 | 2,574 | 2,578 | 2,536 | 2,549 | 308,300 |
2021/06/08 | 2,595 | 2,607 | 2,569 | 2,589 | 208,500 |
2021/06/07 | 2,603 | 2,617 | 2,595 | 2,605 | 260,000 |
2021/06/04 | 2,567 | 2,606 | 2,560 | 2,588 | 347,600 |
2021/06/03 | 2,539 | 2,584 | 2,528 | 2,579 | 385,200 |
2021/06/02 | 2,513 | 2,535 | 2,494 | 2,526 | 335,800 |
2021/06/01 | 2,500 | 2,507 | 2,484 | 2,499 | 221,800 |
2021/05/31 | 2,537 | 2,549 | 2,499 | 2,505 | 267,700 |
2021/05/28 | 2,525 | 2,545 | 2,516 | 2,537 | 344,700 |
2021/05/27 | 2,498 | 2,551 | 2,495 | 2,516 | 684,000 |
2021/05/26 | 2,558 | 2,558 | 2,518 | 2,525 | 285,200 |
2021/05/25 | 2,570 | 2,572 | 2,550 | 2,566 | 281,100 |
2021/05/24 | 2,549 | 2,582 | 2,543 | 2,578 | 344,100 |
2021/05/21 | 2,600 | 2,605 | 2,574 | 2,576 | 369,700 |
2021/05/20 | 2,600 | 2,619 | 2,598 | 2,604 | 190,800 |
2021/05/19 | 2,602 | 2,610 | 2,595 | 2,603 | 226,800 |
2021/05/18 | 2,631 | 2,633 | 2,613 | 2,616 | 236,900 |
2021/05/17 | 2,642 | 2,651 | 2,631 | 2,631 | 203,800 |
2021/05/14 | 2,598 | 2,650 | 2,593 | 2,637 | 304,500 |
2021/05/13 | 2,582 | 2,608 | 2,577 | 2,589 | 226,000 |
2021/05/12 | 2,595 | 2,619 | 2,593 | 2,598 | 261,800 |
2021/05/11 | 2,605 | 2,616 | 2,571 | 2,591 | 322,700 |
2021/05/10 | 2,606 | 2,620 | 2,596 | 2,604 | 197,600 |
2021/05/07 | 2,613 | 2,642 | 2,604 | 2,624 | 236,600 |
2021/05/06 | 2,585 | 2,642 | 2,585 | 2,623 | 329,100 |
2021/04/30 | 2,576 | 2,605 | 2,571 | 2,584 | 277,400 |
2021/04/28 | 2,592 | 2,612 | 2,567 | 2,583 | 315,900 |
2021/04/27 | 2,582 | 2,630 | 2,576 | 2,592 | 443,300 |
2021/04/26 | 2,657 | 2,657 | 2,592 | 2,597 | 368,400 |
2021/04/23 | 2,594 | 2,657 | 2,585 | 2,648 | 378,700 |
2021/04/22 | 2,572 | 2,612 | 2,571 | 2,609 | 250,400 |
2021/04/21 | 2,550 | 2,585 | 2,532 | 2,567 | 300,800 |
2021/04/20 | 2,580 | 2,586 | 2,564 | 2,565 | 323,500 |
2021/04/19 | 2,605 | 2,605 | 2,582 | 2,583 | 229,500 |
2021/04/16 | 2,622 | 2,633 | 2,601 | 2,610 | 216,000 |
2021/04/15 | 2,596 | 2,614 | 2,591 | 2,603 | 169,400 |
2021/04/14 | 2,600 | 2,608 | 2,583 | 2,601 | 305,700 |
2021/04/13 | 2,599 | 2,630 | 2,588 | 2,606 | 336,200 |
2021/04/12 | 2,615 | 2,635 | 2,587 | 2,589 | 264,900 |
2021/04/09 | 2,555 | 2,595 | 2,552 | 2,581 | 333,000 |
2021/04/08 | 2,611 | 2,616 | 2,560 | 2,564 | 622,300 |
2021/04/07 | 2,678 | 2,683 | 2,614 | 2,630 | 760,700 |
2021/04/06 | 2,655 | 2,725 | 2,651 | 2,697 | 1,777,100 |
2021/04/05 | 2,520 | 2,555 | 2,495 | 2,523 | 652,600 |
2021/04/02 | 2,526 | 2,528 | 2,477 | 2,494 | 302,100 |
2021/04/01 | 2,524 | 2,537 | 2,507 | 2,507 | 328,600 |
2021/03/31 | 2,597 | 2,602 | 2,520 | 2,520 | 387,900 |
2021/03/30 | 2,636 | 2,643 | 2,617 | 2,621 | 425,900 |
2021/03/29 | 2,607 | 2,636 | 2,592 | 2,622 | 583,300 |
2021/03/26 | 2,569 | 2,603 | 2,552 | 2,595 | 491,800 |
2021/03/25 | 2,523 | 2,565 | 2,514 | 2,559 | 264,600 |
2021/03/24 | 2,543 | 2,551 | 2,522 | 2,534 | 331,800 |
2021/03/23 | 2,551 | 2,576 | 2,542 | 2,542 | 250,200 |
2021/03/22 | 2,500 | 2,556 | 2,482 | 2,545 | 364,200 |
2021/03/19 | 2,500 | 2,522 | 2,488 | 2,508 | 642,100 |
2021/03/18 | 2,504 | 2,527 | 2,480 | 2,527 | 403,300 |
2021/03/17 | 2,470 | 2,505 | 2,461 | 2,505 | 365,300 |
2021/03/16 | 2,446 | 2,465 | 2,436 | 2,465 | 206,800 |
2021/03/15 | 2,438 | 2,462 | 2,427 | 2,462 | 309,800 |
2021/03/12 | 2,429 | 2,429 | 2,385 | 2,426 | 462,100 |
2021/03/11 | 2,448 | 2,448 | 2,417 | 2,429 | 268,600 |
2021/03/10 | 2,435 | 2,455 | 2,412 | 2,424 | 344,100 |
2021/03/09 | 2,440 | 2,463 | 2,439 | 2,459 | 308,900 |
2021/03/08 | 2,432 | 2,444 | 2,396 | 2,412 | 273,200 |
2021/03/05 | 2,430 | 2,435 | 2,383 | 2,411 | 332,300 |
2021/03/04 | 2,356 | 2,383 | 2,342 | 2,383 | 241,700 |
2021/03/03 | 2,350 | 2,373 | 2,338 | 2,368 | 222,700 |
2021/03/02 | 2,355 | 2,355 | 2,325 | 2,353 | 296,700 |
2021/03/01 | 2,325 | 2,361 | 2,323 | 2,359 | 331,000 |
2021/02/26 | 2,329 | 2,340 | 2,302 | 2,303 | 418,100 |
2021/02/25 | 2,393 | 2,393 | 2,343 | 2,343 | 192,000 |
2021/02/24 | 2,396 | 2,426 | 2,377 | 2,380 | 305,600 |
2021/02/22 | 2,400 | 2,417 | 2,394 | 2,394 | 247,200 |
2021/02/19 | 2,422 | 2,437 | 2,412 | 2,420 | 220,500 |
2021/02/18 | 2,431 | 2,436 | 2,411 | 2,423 | 267,200 |
2021/02/17 | 2,425 | 2,440 | 2,407 | 2,407 | 282,600 |
2021/02/16 | 2,446 | 2,460 | 2,435 | 2,445 | 321,700 |
2021/02/15 | 2,428 | 2,444 | 2,416 | 2,441 | 203,600 |
2021/02/12 | 2,427 | 2,435 | 2,409 | 2,412 | 334,200 |
2021/02/10 | 2,405 | 2,435 | 2,395 | 2,427 | 170,100 |
2021/02/09 | 2,420 | 2,420 | 2,392 | 2,408 | 262,700 |
2021/02/08 | 2,396 | 2,435 | 2,395 | 2,432 | 266,600 |
2021/02/05 | 2,406 | 2,406 | 2,388 | 2,399 | 303,600 |
2021/02/04 | 2,437 | 2,437 | 2,411 | 2,419 | 301,100 |
2021/02/03 | 2,432 | 2,457 | 2,417 | 2,452 | 350,200 |
2021/02/02 | 2,427 | 2,432 | 2,395 | 2,432 | 294,300 |
2021/02/01 | 2,414 | 2,463 | 2,411 | 2,446 | 597,800 |
2021/01/29 | 2,345 | 2,434 | 2,345 | 2,414 | 870,500 |
2021/01/28 | 2,303 | 2,349 | 2,292 | 2,347 | 538,400 |
2021/01/27 | 2,314 | 2,331 | 2,301 | 2,308 | 286,500 |
2021/01/26 | 2,300 | 2,312 | 2,280 | 2,297 | 291,400 |
2021/01/25 | 2,293 | 2,294 | 2,265 | 2,274 | 347,300 |
2021/01/22 | 2,290 | 2,290 | 2,258 | 2,265 | 433,000 |
2021/01/21 | 2,310 | 2,335 | 2,283 | 2,291 | 418,300 |
2021/01/20 | 2,351 | 2,352 | 2,302 | 2,304 | 385,100 |
2021/01/19 | 2,351 | 2,367 | 2,337 | 2,353 | 307,500 |
2021/01/18 | 2,388 | 2,390 | 2,347 | 2,356 | 235,000 |
2021/01/15 | 2,388 | 2,414 | 2,368 | 2,390 | 459,100 |
2021/01/14 | 2,347 | 2,384 | 2,344 | 2,375 | 287,400 |
2021/01/13 | 2,350 | 2,359 | 2,329 | 2,357 | 366,800 |
2021/01/12 | 2,380 | 2,389 | 2,355 | 2,369 | 629,200 |
2021/01/08 | 2,438 | 2,458 | 2,368 | 2,422 | 1,634,900 |
2021/01/07 | 2,200 | 2,245 | 2,200 | 2,219 | 359,400 |
2021/01/06 | 2,181 | 2,186 | 2,162 | 2,170 | 296,200 |
2021/01/05 | 2,225 | 2,233 | 2,192 | 2,201 | 200,100 |
2021/01/04 | 2,270 | 2,270 | 2,213 | 2,223 | 221,100 |