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
2022/12/30 2,426 2,430 2,390 2,390 277,100
2022/12/29 2,468 2,473 2,423 2,446 258,700
2022/12/28 2,464 2,484 2,462 2,473 283,100
2022/12/27 2,454 2,477 2,450 2,464 242,500
2022/12/26 2,467 2,477 2,436 2,449 202,200
2022/12/23 2,440 2,466 2,440 2,458 252,600
2022/12/22 2,436 2,451 2,415 2,448 280,700
2022/12/21 2,428 2,440 2,410 2,440 296,100
2022/12/20 2,435 2,448 2,411 2,438 326,600
2022/12/19 2,429 2,431 2,419 2,429 181,400
2022/12/16 2,426 2,438 2,416 2,437 325,000
2022/12/15 2,440 2,454 2,428 2,430 141,200
2022/12/14 2,443 2,443 2,423 2,442 258,300
2022/12/13 2,448 2,462 2,442 2,448 234,000
2022/12/12 2,440 2,441 2,427 2,439 152,200
2022/12/09 2,413 2,447 2,413 2,445 241,900
2022/12/08 2,441 2,444 2,426 2,440 280,800
2022/12/07 2,437 2,457 2,431 2,440 179,600
2022/12/06 2,424 2,439 2,409 2,436 285,500
2022/12/05 2,410 2,424 2,396 2,424 338,000
2022/12/02 2,427 2,441 2,405 2,432 318,900
2022/12/01 2,447 2,448 2,424 2,435 272,500
2022/11/30 2,426 2,463 2,425 2,447 498,800
2022/11/29 2,463 2,471 2,442 2,445 450,200
2022/11/28 2,529 2,529 2,495 2,502 768,200
2022/11/25 2,526 2,544 2,519 2,530 345,800
2022/11/24 2,525 2,533 2,513 2,525 333,700
2022/11/22 2,500 2,544 2,500 2,532 317,800
2022/11/21 2,478 2,499 2,474 2,487 217,200
2022/11/18 2,467 2,484 2,462 2,478 288,600
2022/11/17 2,438 2,477 2,438 2,472 322,200
2022/11/16 2,401 2,432 2,392 2,424 243,900
2022/11/15 2,432 2,444 2,395 2,405 328,900
2022/11/14 2,400 2,459 2,384 2,441 571,700
2022/11/11 2,439 2,439 2,408 2,413 582,800
2022/11/10 2,391 2,422 2,388 2,418 315,600
2022/11/09 2,385 2,404 2,385 2,391 262,200
2022/11/08 2,373 2,380 2,357 2,374 250,700
2022/11/07 2,375 2,388 2,369 2,369 250,400
2022/11/04 2,381 2,402 2,362 2,370 423,800
2022/11/02 2,399 2,421 2,379 2,403 431,200
2022/11/01 2,352 2,368 2,350 2,357 270,400
2022/10/31 2,361 2,370 2,346 2,349 311,500
2022/10/28 2,341 2,360 2,338 2,341 816,100
2022/10/27 2,360 2,365 2,342 2,346 317,000
2022/10/26 2,381 2,393 2,371 2,378 197,800
2022/10/25 2,349 2,374 2,341 2,366 230,000
2022/10/24 2,386 2,386 2,337 2,351 311,900
2022/10/21 2,391 2,396 2,370 2,378 244,400
2022/10/20 2,411 2,424 2,392 2,403 367,100
2022/10/19 2,390 2,413 2,381 2,395 264,700
2022/10/18 2,394 2,397 2,374 2,376 331,800
2022/10/17 2,410 2,418 2,377 2,377 314,000
2022/10/14 2,444 2,444 2,413 2,413 397,900
2022/10/13 2,435 2,435 2,395 2,410 414,700
2022/10/12 2,430 2,449 2,415 2,435 493,300
2022/10/11 2,391 2,456 2,389 2,445 831,100
2022/10/07 2,340 2,360 2,331 2,360 403,800
2022/10/06 2,374 2,374 2,352 2,362 380,300
2022/10/05 2,392 2,394 2,362 2,365 420,800
2022/10/04 2,342 2,384 2,342 2,380 433,800
2022/10/03 2,378 2,378 2,312 2,325 457,900
2022/09/30 2,400 2,413 2,370 2,380 720,600
2022/09/29 2,280 2,329 2,269 2,319 319,800
2022/09/28 2,262 2,285 2,261 2,284 356,100
2022/09/27 2,266 2,302 2,260 2,287 341,000
2022/09/26 2,239 2,283 2,233 2,263 505,100
2022/09/22 2,230 2,245 2,227 2,229 173,900
2022/09/21 2,262 2,262 2,242 2,251 190,200
2022/09/20 2,240 2,271 2,235 2,262 206,900
2022/09/16 2,214 2,238 2,214 2,233 298,700
2022/09/15 2,214 2,226 2,197 2,222 289,300
2022/09/14 2,230 2,231 2,203 2,206 316,000
2022/09/13 2,230 2,250 2,215 2,249 250,200
2022/09/12 2,260 2,260 2,237 2,239 212,200
2022/09/09 2,215 2,253 2,215 2,243 266,800
2022/09/08 2,230 2,264 2,229 2,251 288,000
2022/09/07 2,222 2,231 2,192 2,207 280,500
2022/09/06 2,264 2,273 2,239 2,239 175,300
2022/09/05 2,269 2,272 2,248 2,256 235,600
2022/09/02 2,272 2,284 2,260 2,271 222,200
2022/09/01 2,283 2,288 2,259 2,264 279,300
2022/08/31 2,288 2,301 2,283 2,291 349,300
2022/08/30 2,291 2,302 2,287 2,293 152,200
2022/08/29 2,272 2,285 2,259 2,279 254,000
2022/08/26 2,299 2,303 2,287 2,288 205,900
2022/08/25 2,298 2,302 2,289 2,296 117,800
2022/08/24 2,299 2,306 2,284 2,300 167,000
2022/08/23 2,304 2,307 2,289 2,297 163,400
2022/08/22 2,295 2,313 2,280 2,306 166,200
2022/08/19 2,314 2,320 2,298 2,305 224,400
2022/08/18 2,319 2,319 2,300 2,305 231,200
2022/08/17 2,328 2,328 2,311 2,319 181,700
2022/08/16 2,331 2,332 2,306 2,316 154,000
2022/08/15 2,315 2,319 2,301 2,317 205,000
2022/08/12 2,317 2,328 2,297 2,306 244,300
2022/08/10 2,288 2,312 2,280 2,311 171,100
2022/08/09 2,322 2,335 2,283 2,288 231,100
2022/08/08 2,300 2,319 2,297 2,316 259,100
2022/08/05 2,291 2,320 2,291 2,320 197,800
2022/08/04 2,327 2,327 2,283 2,284 246,100
2022/08/03 2,325 2,325 2,297 2,307 309,600
2022/08/02 2,360 2,360 2,311 2,327 326,300
2022/08/01 2,315 2,366 2,310 2,343 426,600
2022/07/29 2,318 2,318 2,296 2,310 315,400
2022/07/28 2,306 2,314 2,294 2,305 298,500
2022/07/27 2,310 2,317 2,293 2,310 257,000
2022/07/26 2,323 2,325 2,302 2,306 240,000
2022/07/25 2,296 2,317 2,294 2,316 319,200
2022/07/22 2,290 2,296 2,280 2,283 226,500
2022/07/21 2,237 2,280 2,233 2,275 314,500
2022/07/20 2,258 2,270 2,242 2,265 316,700
2022/07/19 2,280 2,280 2,218 2,241 398,800
2022/07/15 2,287 2,299 2,247 2,264 660,300
2022/07/14 2,322 2,323 2,296 2,309 311,000
2022/07/13 2,349 2,350 2,318 2,322 272,900
2022/07/12 2,338 2,344 2,311 2,322 380,900
2022/07/11 2,295 2,328 2,282 2,319 609,600
2022/07/08 2,200 2,335 2,186 2,297 1,793,900
2022/07/07 2,332 2,384 2,329 2,376 739,900
2022/07/06 2,299 2,319 2,297 2,315 371,800
2022/07/05 2,309 2,309 2,292 2,300 341,700
2022/07/04 2,305 2,320 2,283 2,309 440,000
2022/07/01 2,294 2,320 2,280 2,288 475,100
2022/06/30 2,290 2,334 2,287 2,294 753,000
2022/06/29 2,251 2,282 2,246 2,260 957,000
2022/06/28 2,218 2,267 2,208 2,260 424,600
2022/06/27 2,259 2,263 2,214 2,218 370,200
2022/06/24 2,239 2,252 2,226 2,251 452,400
2022/06/23 2,208 2,225 2,202 2,217 343,800
2022/06/22 2,165 2,202 2,154 2,196 499,400
2022/06/21 2,171 2,183 2,148 2,164 335,600
2022/06/20 2,205 2,207 2,151 2,159 388,300
2022/06/17 2,159 2,212 2,145 2,208 730,600
2022/06/16 2,170 2,179 2,158 2,175 299,300
2022/06/15 2,166 2,171 2,143 2,143 351,700
2022/06/14 2,146 2,163 2,141 2,146 288,500
2022/06/13 2,128 2,157 2,125 2,151 318,600
2022/06/10 2,148 2,157 2,141 2,141 312,400
2022/06/09 2,167 2,182 2,161 2,162 254,000
2022/06/08 2,175 2,192 2,172 2,174 216,500
2022/06/07 2,166 2,185 2,164 2,171 157,000
2022/06/06 2,147 2,166 2,145 2,160 210,000
2022/06/03 2,185 2,185 2,145 2,161 329,700
2022/06/02 2,186 2,186 2,165 2,173 235,100
2022/06/01 2,147 2,196 2,147 2,186 482,000
2022/05/31 2,154 2,161 2,125 2,127 837,200
2022/05/30 2,130 2,162 2,126 2,156 844,800
2022/05/27 2,147 2,156 2,126 2,139 694,200
2022/05/26 2,164 2,180 2,156 2,159 272,900
2022/05/25 2,155 2,183 2,146 2,167 352,200
2022/05/24 2,175 2,181 2,142 2,151 376,100
2022/05/23 2,175 2,209 2,170 2,178 440,400
2022/05/20 2,180 2,197 2,163 2,165 369,600
2022/05/19 2,139 2,178 2,133 2,176 447,800
2022/05/18 2,179 2,183 2,161 2,169 554,500
2022/05/17 2,235 2,247 2,195 2,204 351,000
2022/05/16 2,252 2,253 2,213 2,223 296,400
2022/05/13 2,219 2,248 2,197 2,246 339,200
2022/05/12 2,215 2,235 2,211 2,224 261,900
2022/05/11 2,215 2,244 2,208 2,240 283,000
2022/05/10 2,215 2,247 2,197 2,238 353,700
2022/05/09 2,215 2,221 2,196 2,197 313,200
2022/05/06 2,206 2,222 2,195 2,215 400,600
2022/05/02 2,168 2,201 2,160 2,188 341,000
2022/04/28 2,144 2,195 2,139 2,190 539,500
2022/04/27 2,155 2,170 2,128 2,136 931,800
2022/04/26 2,164 2,183 2,164 2,177 426,100
2022/04/25 2,133 2,156 2,128 2,154 427,200
2022/04/22 2,140 2,178 2,132 2,162 386,400
2022/04/21 2,161 2,181 2,148 2,156 380,700
2022/04/20 2,109 2,151 2,103 2,149 434,800
2022/04/19 2,100 2,125 2,098 2,120 446,900
2022/04/18 2,143 2,146 2,083 2,107 486,400
2022/04/15 2,165 2,175 2,152 2,153 339,200
2022/04/14 2,170 2,190 2,161 2,171 325,600
2022/04/13 2,175 2,192 2,158 2,167 448,400
2022/04/12 2,185 2,227 2,166 2,177 555,800
2022/04/11 2,214 2,247 2,169 2,185 1,130,400
2022/04/08 2,273 2,285 2,253 2,278 673,100
2022/04/07 2,259 2,286 2,246 2,265 647,800
2022/04/06 2,350 2,354 2,284 2,284 631,000
2022/04/05 2,370 2,377 2,348 2,355 498,800
2022/04/04 2,379 2,388 2,362 2,381 315,400
2022/04/01 2,335 2,388 2,329 2,379 398,100
2022/03/31 2,386 2,389 2,340 2,342 377,700
2022/03/30 2,430 2,441 2,378 2,393 329,600
2022/03/29 2,417 2,427 2,396 2,420 276,000
2022/03/28 2,433 2,436 2,411 2,416 211,000
2022/03/25 2,420 2,423 2,393 2,416 330,000
2022/03/24 2,432 2,446 2,405 2,413 253,100
2022/03/23 2,438 2,465 2,420 2,456 323,800
2022/03/22 2,474 2,480 2,400 2,407 508,700
2022/03/18 2,470 2,476 2,451 2,463 487,300
2022/03/17 2,471 2,473 2,437 2,465 343,500
2022/03/16 2,472 2,490 2,458 2,463 308,900
2022/03/15 2,425 2,477 2,424 2,473 297,100
2022/03/14 2,435 2,446 2,403 2,420 361,500
2022/03/11 2,438 2,461 2,411 2,432 399,100
2022/03/10 2,454 2,467 2,432 2,463 313,900
2022/03/09 2,400 2,431 2,393 2,415 301,500
2022/03/08 2,470 2,486 2,420 2,432 443,000
2022/03/07 2,447 2,478 2,437 2,471 358,000
2022/03/04 2,471 2,475 2,451 2,453 226,700
2022/03/03 2,452 2,478 2,439 2,462 187,900
2022/03/02 2,446 2,450 2,427 2,435 252,500
2022/03/01 2,467 2,483 2,445 2,471 250,800
2022/02/28 2,383 2,458 2,382 2,455 636,200
2022/02/25 2,400 2,407 2,352 2,362 365,700
2022/02/24 2,392 2,416 2,380 2,413 288,500
2022/02/22 2,423 2,434 2,393 2,423 242,400
2022/02/21 2,454 2,467 2,438 2,441 179,900
2022/02/18 2,467 2,488 2,461 2,482 241,300
2022/02/17 2,462 2,474 2,439 2,463 305,500
2022/02/16 2,493 2,497 2,463 2,470 293,800
2022/02/15 2,443 2,474 2,433 2,473 313,900
2022/02/14 2,410 2,433 2,395 2,424 216,100
2022/02/10 2,401 2,426 2,387 2,419 271,200
2022/02/09 2,420 2,420 2,381 2,401 275,300
2022/02/08 2,407 2,420 2,399 2,414 281,600
2022/02/07 2,358 2,405 2,355 2,397 313,900
2022/02/04 2,394 2,412 2,353 2,378 354,800
2022/02/03 2,343 2,388 2,339 2,383 384,200
2022/02/02 2,322 2,356 2,290 2,345 551,100
2022/02/01 2,344 2,357 2,331 2,337 475,100
2022/01/31 2,395 2,395 2,358 2,361 422,900
2022/01/28 2,376 2,409 2,373 2,384 585,100
2022/01/27 2,343 2,355 2,326 2,352 490,800
2022/01/26 2,360 2,368 2,335 2,344 341,700
2022/01/25 2,298 2,352 2,285 2,352 480,900
2022/01/24 2,304 2,332 2,304 2,331 332,900
2022/01/21 2,300 2,331 2,290 2,330 364,800
2022/01/20 2,253 2,302 2,250 2,290 360,300
2022/01/19 2,269 2,295 2,255 2,259 518,300
2022/01/18 2,288 2,311 2,285 2,303 389,300
2022/01/17 2,285 2,300 2,270 2,276 572,000
2022/01/14 2,286 2,291 2,253 2,256 717,200
2022/01/13 2,342 2,348 2,295 2,296 927,100
2022/01/12 2,331 2,361 2,262 2,341 1,720,900
2022/01/11 2,501 2,514 2,457 2,491 401,200
2022/01/07 2,523 2,534 2,505 2,523 246,500
2022/01/06 2,537 2,558 2,519 2,520 302,300
2022/01/05 2,517 2,546 2,507 2,541 303,500
2022/01/04 2,498 2,522 2,485 2,517 279,400

このページの先頭へ