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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 3,540 | 3,585 | 3,442 | 3,456 | 1,929,900 |
| 2024/10/03 | 3,520 | 3,548 | 3,501 | 3,524 | 700,700 |
| 2024/10/02 | 3,553 | 3,582 | 3,472 | 3,488 | 526,200 |
| 2024/10/01 | 3,582 | 3,605 | 3,562 | 3,571 | 379,300 |
| 2024/09/30 | 3,555 | 3,610 | 3,555 | 3,580 | 398,900 |
| 2024/09/27 | 3,605 | 3,635 | 3,591 | 3,622 | 418,200 |
| 2024/09/26 | 3,600 | 3,635 | 3,591 | 3,635 | 447,900 |
| 2024/09/25 | 3,565 | 3,569 | 3,533 | 3,550 | 301,300 |
| 2024/09/24 | 3,600 | 3,606 | 3,582 | 3,592 | 300,900 |
| 2024/09/20 | 3,570 | 3,606 | 3,570 | 3,586 | 403,800 |
| 2024/09/19 | 3,568 | 3,621 | 3,563 | 3,583 | 344,600 |
| 2024/09/18 | 3,550 | 3,567 | 3,519 | 3,562 | 285,200 |
| 2024/09/17 | 3,498 | 3,582 | 3,498 | 3,579 | 379,200 |
| 2024/09/13 | 3,507 | 3,544 | 3,493 | 3,507 | 396,300 |
| 2024/09/12 | 3,590 | 3,613 | 3,542 | 3,553 | 327,900 |
| 2024/09/11 | 3,683 | 3,683 | 3,486 | 3,559 | 733,400 |
| 2024/09/10 | 3,641 | 3,735 | 3,637 | 3,721 | 420,300 |
| 2024/09/09 | 3,650 | 3,689 | 3,633 | 3,669 | 270,500 |
| 2024/09/06 | 3,667 | 3,699 | 3,656 | 3,682 | 242,700 |
| 2024/09/05 | 3,719 | 3,743 | 3,663 | 3,681 | 372,200 |
| 2024/09/04 | 3,655 | 3,719 | 3,655 | 3,705 | 226,600 |
| 2024/09/03 | 3,656 | 3,710 | 3,656 | 3,702 | 162,300 |
| 2024/09/02 | 3,721 | 3,733 | 3,642 | 3,656 | 189,600 |
| 2024/08/30 | 3,701 | 3,745 | 3,690 | 3,727 | 232,100 |
| 2024/08/29 | 3,720 | 3,729 | 3,694 | 3,720 | 157,800 |
| 2024/08/28 | 3,742 | 3,743 | 3,704 | 3,729 | 125,700 |
| 2024/08/27 | 3,743 | 3,752 | 3,718 | 3,742 | 172,400 |
| 2024/08/26 | 3,664 | 3,732 | 3,653 | 3,730 | 286,500 |
| 2024/08/23 | 3,645 | 3,670 | 3,631 | 3,645 | 207,700 |
| 2024/08/22 | 3,628 | 3,684 | 3,628 | 3,684 | 195,300 |
| 2024/08/21 | 3,640 | 3,665 | 3,635 | 3,638 | 135,200 |
| 2024/08/20 | 3,628 | 3,673 | 3,628 | 3,655 | 251,100 |
| 2024/08/19 | 3,606 | 3,620 | 3,583 | 3,608 | 283,300 |
| 2024/08/16 | 3,624 | 3,635 | 3,591 | 3,625 | 364,100 |
| 2024/08/15 | 3,650 | 3,663 | 3,600 | 3,624 | 296,200 |
| 2024/08/14 | 3,662 | 3,673 | 3,606 | 3,627 | 194,100 |
| 2024/08/13 | 3,585 | 3,650 | 3,585 | 3,636 | 303,200 |
| 2024/08/09 | 3,634 | 3,634 | 3,551 | 3,583 | 333,300 |
| 2024/08/08 | 3,521 | 3,661 | 3,517 | 3,604 | 396,900 |
| 2024/08/07 | 3,500 | 3,630 | 3,496 | 3,537 | 327,000 |
| 2024/08/06 | 3,550 | 3,553 | 3,454 | 3,545 | 532,200 |
| 2024/08/05 | 3,574 | 3,613 | 3,380 | 3,417 | 738,500 |
| 2024/08/02 | 3,745 | 3,749 | 3,615 | 3,638 | 497,000 |
| 2024/08/01 | 3,805 | 3,809 | 3,716 | 3,745 | 415,600 |
| 2024/07/31 | 3,799 | 3,854 | 3,778 | 3,848 | 484,200 |
| 2024/07/30 | 3,840 | 3,849 | 3,760 | 3,760 | 282,200 |
| 2024/07/29 | 3,788 | 3,836 | 3,775 | 3,836 | 357,700 |
| 2024/07/26 | 3,801 | 3,832 | 3,734 | 3,746 | 708,800 |
| 2024/07/25 | 3,840 | 3,892 | 3,825 | 3,833 | 663,900 |
| 2024/07/24 | 3,834 | 3,854 | 3,818 | 3,832 | 351,200 |
| 2024/07/23 | 3,850 | 3,866 | 3,805 | 3,834 | 429,900 |
| 2024/07/22 | 3,885 | 3,896 | 3,856 | 3,878 | 445,500 |
| 2024/07/19 | 3,840 | 3,885 | 3,827 | 3,880 | 390,500 |
| 2024/07/18 | 3,785 | 3,870 | 3,775 | 3,840 | 544,800 |
| 2024/07/17 | 3,779 | 3,788 | 3,731 | 3,786 | 441,500 |
| 2024/07/16 | 3,804 | 3,830 | 3,779 | 3,779 | 600,500 |
| 2024/07/12 | 3,740 | 3,814 | 3,739 | 3,787 | 819,700 |
| 2024/07/11 | 3,735 | 3,748 | 3,700 | 3,729 | 805,300 |
| 2024/07/10 | 3,717 | 3,721 | 3,594 | 3,635 | 928,600 |
| 2024/07/09 | 3,548 | 3,567 | 3,497 | 3,537 | 835,500 |
| 2024/07/08 | 3,421 | 3,535 | 3,391 | 3,526 | 1,521,800 |
| 2024/07/05 | 3,433 | 3,495 | 3,308 | 3,400 | 2,858,000 |
| 2024/07/04 | 3,180 | 3,190 | 3,126 | 3,164 | 640,900 |
| 2024/07/03 | 3,190 | 3,190 | 3,136 | 3,155 | 487,600 |
| 2024/07/02 | 3,194 | 3,208 | 3,179 | 3,188 | 330,900 |
| 2024/07/01 | 3,211 | 3,235 | 3,188 | 3,195 | 296,400 |
| 2024/06/28 | 3,197 | 3,216 | 3,192 | 3,199 | 252,100 |
| 2024/06/27 | 3,209 | 3,219 | 3,185 | 3,206 | 183,300 |
| 2024/06/26 | 3,222 | 3,229 | 3,206 | 3,210 | 205,500 |
| 2024/06/25 | 3,185 | 3,226 | 3,183 | 3,220 | 325,000 |
| 2024/06/24 | 3,144 | 3,184 | 3,142 | 3,167 | 351,500 |
| 2024/06/21 | 3,132 | 3,153 | 3,110 | 3,113 | 687,300 |
| 2024/06/20 | 3,139 | 3,148 | 3,100 | 3,117 | 271,300 |
| 2024/06/19 | 3,160 | 3,160 | 3,135 | 3,139 | 200,000 |
| 2024/06/18 | 3,169 | 3,185 | 3,156 | 3,164 | 207,000 |
| 2024/06/17 | 3,168 | 3,168 | 3,118 | 3,156 | 322,300 |
| 2024/06/14 | 3,107 | 3,183 | 3,101 | 3,176 | 351,300 |
| 2024/06/13 | 3,105 | 3,133 | 3,100 | 3,120 | 254,800 |
| 2024/06/12 | 3,130 | 3,130 | 3,101 | 3,112 | 200,100 |
| 2024/06/11 | 3,101 | 3,136 | 3,098 | 3,105 | 162,200 |
| 2024/06/10 | 3,111 | 3,114 | 3,073 | 3,101 | 176,400 |
| 2024/06/07 | 3,100 | 3,107 | 3,082 | 3,105 | 113,600 |
| 2024/06/06 | 3,098 | 3,120 | 3,086 | 3,108 | 208,000 |
| 2024/06/05 | 3,113 | 3,131 | 3,097 | 3,117 | 232,600 |
| 2024/06/04 | 3,095 | 3,129 | 3,091 | 3,108 | 243,500 |
| 2024/06/03 | 3,120 | 3,133 | 3,113 | 3,120 | 291,200 |
| 2024/05/31 | 3,070 | 3,119 | 3,067 | 3,113 | 421,000 |
| 2024/05/30 | 3,020 | 3,059 | 3,017 | 3,059 | 285,900 |
| 2024/05/29 | 3,048 | 3,063 | 3,040 | 3,045 | 430,600 |
| 2024/05/28 | 3,072 | 3,078 | 3,052 | 3,057 | 173,900 |
| 2024/05/27 | 3,078 | 3,095 | 3,071 | 3,086 | 148,400 |
| 2024/05/24 | 3,050 | 3,097 | 3,050 | 3,078 | 152,600 |
| 2024/05/23 | 3,088 | 3,096 | 3,045 | 3,073 | 315,300 |
| 2024/05/22 | 3,112 | 3,134 | 3,095 | 3,099 | 293,200 |
| 2024/05/21 | 3,124 | 3,145 | 3,108 | 3,124 | 242,200 |
| 2024/05/20 | 3,119 | 3,137 | 3,103 | 3,123 | 206,500 |
| 2024/05/17 | 3,083 | 3,135 | 3,083 | 3,119 | 246,700 |
| 2024/05/16 | 3,112 | 3,116 | 3,085 | 3,100 | 246,000 |
| 2024/05/15 | 3,155 | 3,170 | 3,112 | 3,130 | 243,500 |
| 2024/05/14 | 3,195 | 3,207 | 3,163 | 3,172 | 196,700 |
| 2024/05/13 | 3,217 | 3,218 | 3,176 | 3,193 | 199,400 |
| 2024/05/10 | 3,214 | 3,238 | 3,194 | 3,212 | 275,700 |
| 2024/05/09 | 3,178 | 3,234 | 3,176 | 3,219 | 257,900 |
| 2024/05/08 | 3,200 | 3,212 | 3,161 | 3,177 | 260,800 |
| 2024/05/07 | 3,201 | 3,217 | 3,187 | 3,194 | 334,600 |
| 2024/05/02 | 3,220 | 3,225 | 3,188 | 3,201 | 279,000 |
| 2024/05/01 | 3,180 | 3,197 | 3,163 | 3,184 | 196,200 |
| 2024/04/30 | 3,183 | 3,214 | 3,163 | 3,180 | 291,000 |
| 2024/04/26 | 3,120 | 3,163 | 3,102 | 3,160 | 335,500 |
| 2024/04/25 | 3,136 | 3,141 | 3,118 | 3,123 | 195,100 |
| 2024/04/24 | 3,117 | 3,136 | 3,104 | 3,136 | 327,900 |
| 2024/04/23 | 3,122 | 3,125 | 3,101 | 3,117 | 182,200 |
| 2024/04/22 | 3,081 | 3,127 | 3,081 | 3,122 | 269,400 |
| 2024/04/19 | 3,080 | 3,083 | 3,031 | 3,064 | 313,200 |
| 2024/04/18 | 3,079 | 3,089 | 3,052 | 3,061 | 287,600 |
| 2024/04/17 | 3,092 | 3,099 | 3,048 | 3,081 | 508,100 |
| 2024/04/16 | 3,151 | 3,168 | 3,088 | 3,123 | 553,800 |
| 2024/04/15 | 3,097 | 3,129 | 3,079 | 3,129 | 452,600 |
| 2024/04/12 | 3,089 | 3,121 | 3,083 | 3,105 | 500,000 |
| 2024/04/11 | 3,080 | 3,108 | 3,056 | 3,086 | 653,400 |
| 2024/04/10 | 3,192 | 3,207 | 3,097 | 3,100 | 924,500 |
| 2024/04/09 | 3,192 | 3,205 | 3,145 | 3,178 | 1,037,400 |
| 2024/04/08 | 3,240 | 3,288 | 3,168 | 3,227 | 3,426,000 |
| 2024/04/05 | 2,775 | 2,794 | 2,755 | 2,790 | 374,800 |
| 2024/04/04 | 2,777 | 2,798 | 2,750 | 2,752 | 499,600 |
| 2024/04/03 | 2,798 | 2,814 | 2,782 | 2,796 | 388,500 |
| 2024/04/02 | 2,815 | 2,822 | 2,779 | 2,801 | 427,600 |
| 2024/04/01 | 2,839 | 2,841 | 2,789 | 2,824 | 310,900 |
| 2024/03/29 | 2,805 | 2,843 | 2,799 | 2,830 | 240,100 |
| 2024/03/28 | 2,870 | 2,880 | 2,793 | 2,805 | 340,300 |
| 2024/03/27 | 2,876 | 2,882 | 2,853 | 2,873 | 407,000 |
| 2024/03/26 | 2,819 | 2,858 | 2,808 | 2,858 | 323,200 |
| 2024/03/25 | 2,779 | 2,820 | 2,774 | 2,820 | 356,700 |
| 2024/03/22 | 2,762 | 2,785 | 2,754 | 2,776 | 213,500 |
| 2024/03/21 | 2,749 | 2,780 | 2,745 | 2,769 | 251,600 |
| 2024/03/19 | 2,754 | 2,765 | 2,739 | 2,757 | 217,800 |
| 2024/03/18 | 2,774 | 2,788 | 2,759 | 2,769 | 198,800 |
| 2024/03/15 | 2,765 | 2,795 | 2,756 | 2,772 | 245,300 |
| 2024/03/14 | 2,761 | 2,770 | 2,742 | 2,766 | 163,100 |
| 2024/03/13 | 2,751 | 2,766 | 2,739 | 2,754 | 191,300 |
| 2024/03/12 | 2,761 | 2,762 | 2,717 | 2,751 | 189,000 |
| 2024/03/11 | 2,781 | 2,796 | 2,728 | 2,767 | 279,700 |
| 2024/03/08 | 2,782 | 2,798 | 2,750 | 2,781 | 334,600 |
| 2024/03/07 | 2,800 | 2,824 | 2,793 | 2,806 | 314,800 |
| 2024/03/06 | 2,769 | 2,810 | 2,757 | 2,791 | 396,600 |
| 2024/03/05 | 2,755 | 2,791 | 2,739 | 2,775 | 250,900 |
| 2024/03/04 | 2,789 | 2,798 | 2,753 | 2,764 | 312,400 |
| 2024/03/01 | 2,785 | 2,819 | 2,775 | 2,806 | 294,600 |
| 2024/02/29 | 2,824 | 2,825 | 2,780 | 2,791 | 433,600 |
| 2024/02/28 | 2,763 | 2,830 | 2,763 | 2,826 | 437,400 |
| 2024/02/27 | 2,757 | 2,788 | 2,751 | 2,768 | 261,200 |
| 2024/02/26 | 2,790 | 2,791 | 2,741 | 2,766 | 313,900 |
| 2024/02/22 | 2,732 | 2,777 | 2,729 | 2,762 | 459,800 |
| 2024/02/21 | 2,730 | 2,740 | 2,714 | 2,724 | 208,100 |
| 2024/02/20 | 2,702 | 2,737 | 2,701 | 2,724 | 261,700 |
| 2024/02/19 | 2,690 | 2,734 | 2,680 | 2,727 | 257,400 |
| 2024/02/16 | 2,660 | 2,703 | 2,660 | 2,690 | 302,400 |
| 2024/02/15 | 2,667 | 2,677 | 2,639 | 2,657 | 289,700 |
| 2024/02/14 | 2,650 | 2,671 | 2,638 | 2,652 | 293,700 |
| 2024/02/13 | 2,623 | 2,640 | 2,613 | 2,636 | 241,100 |
| 2024/02/09 | 2,590 | 2,642 | 2,582 | 2,621 | 348,300 |
| 2024/02/08 | 2,619 | 2,632 | 2,601 | 2,601 | 311,100 |
| 2024/02/07 | 2,641 | 2,645 | 2,615 | 2,628 | 344,400 |
| 2024/02/06 | 2,615 | 2,642 | 2,615 | 2,631 | 254,200 |
| 2024/02/05 | 2,637 | 2,658 | 2,615 | 2,619 | 298,800 |
| 2024/02/02 | 2,628 | 2,635 | 2,603 | 2,624 | 304,000 |
| 2024/02/01 | 2,624 | 2,642 | 2,612 | 2,635 | 262,300 |
| 2024/01/31 | 2,599 | 2,627 | 2,589 | 2,627 | 295,900 |
| 2024/01/30 | 2,583 | 2,604 | 2,576 | 2,597 | 304,100 |
| 2024/01/29 | 2,582 | 2,597 | 2,567 | 2,577 | 221,100 |
| 2024/01/26 | 2,595 | 2,595 | 2,561 | 2,566 | 325,900 |
| 2024/01/25 | 2,558 | 2,613 | 2,548 | 2,607 | 560,300 |
| 2024/01/24 | 2,566 | 2,577 | 2,552 | 2,557 | 503,700 |
| 2024/01/23 | 2,535 | 2,556 | 2,534 | 2,541 | 296,800 |
| 2024/01/22 | 2,523 | 2,542 | 2,516 | 2,534 | 298,500 |
| 2024/01/19 | 2,524 | 2,528 | 2,509 | 2,522 | 263,200 |
| 2024/01/18 | 2,527 | 2,530 | 2,513 | 2,522 | 289,200 |
| 2024/01/17 | 2,517 | 2,534 | 2,505 | 2,520 | 348,300 |
| 2024/01/16 | 2,520 | 2,531 | 2,500 | 2,500 | 370,100 |
| 2024/01/15 | 2,512 | 2,531 | 2,506 | 2,516 | 408,000 |
| 2024/01/12 | 2,583 | 2,585 | 2,510 | 2,510 | 730,800 |
| 2024/01/11 | 2,553 | 2,621 | 2,553 | 2,562 | 1,580,400 |
| 2024/01/10 | 2,610 | 2,655 | 2,603 | 2,653 | 608,200 |
| 2024/01/09 | 2,572 | 2,608 | 2,562 | 2,604 | 570,600 |
| 2024/01/05 | 2,546 | 2,565 | 2,531 | 2,561 | 370,900 |
| 2024/01/04 | 2,510 | 2,538 | 2,490 | 2,534 | 384,500 |