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 |
|---|---|---|---|---|---|
| 2026/05/01 | 4,158 | 4,206 | 4,133 | 4,150 | 529,000 |
| 2026/04/30 | 4,045 | 4,213 | 4,013 | 4,166 | 959,400 |
| 2026/04/28 | 3,951 | 4,014 | 3,943 | 4,013 | 343,500 |
| 2026/04/27 | 3,950 | 3,985 | 3,942 | 3,950 | 319,800 |
| 2026/04/24 | 3,953 | 3,966 | 3,935 | 3,942 | 401,100 |
| 2026/04/23 | 3,954 | 3,975 | 3,928 | 3,948 | 503,600 |
| 2026/04/22 | 3,968 | 3,974 | 3,953 | 3,963 | 502,700 |
| 2026/04/21 | 3,985 | 3,996 | 3,964 | 3,973 | 330,500 |
| 2026/04/20 | 3,970 | 3,980 | 3,950 | 3,962 | 346,200 |
| 2026/04/17 | 4,000 | 4,007 | 3,945 | 3,945 | 288,800 |
| 2026/04/16 | 3,989 | 4,022 | 3,981 | 3,995 | 411,600 |
| 2026/04/15 | 3,952 | 3,997 | 3,949 | 3,988 | 341,800 |
| 2026/04/14 | 3,921 | 3,952 | 3,898 | 3,944 | 501,600 |
| 2026/04/13 | 3,900 | 3,970 | 3,900 | 3,955 | 675,400 |
| 2026/04/10 | 4,060 | 4,076 | 3,880 | 3,880 | 1,773,700 |
| 2026/04/09 | 4,157 | 4,214 | 4,070 | 4,076 | 533,600 |
| 2026/04/08 | 4,177 | 4,236 | 4,130 | 4,221 | 567,700 |
| 2026/04/07 | 4,112 | 4,145 | 4,083 | 4,107 | 276,500 |
| 2026/04/06 | 4,131 | 4,134 | 4,076 | 4,092 | 242,200 |
| 2026/04/03 | 4,070 | 4,107 | 4,054 | 4,101 | 228,700 |
| 2026/03/27 | 4,142 | 4,149 | 4,102 | 4,121 | 333,000 |
| 2026/03/26 | 4,125 | 4,128 | 4,087 | 4,120 | 259,100 |
| 2026/03/25 | 4,147 | 4,159 | 4,073 | 4,113 | 408,800 |
| 2026/03/24 | 4,106 | 4,137 | 4,046 | 4,086 | 535,900 |
| 2026/03/23 | 4,215 | 4,240 | 4,053 | 4,053 | 414,400 |
| 2026/03/19 | 4,334 | 4,378 | 4,251 | 4,251 | 673,600 |
| 2026/03/18 | 4,312 | 4,378 | 4,292 | 4,378 | 231,900 |
| 2026/03/17 | 4,293 | 4,330 | 4,282 | 4,312 | 183,800 |
| 2026/03/16 | 4,337 | 4,352 | 4,265 | 4,282 | 201,400 |
| 2026/03/13 | 4,252 | 4,323 | 4,252 | 4,292 | 347,700 |
| 2026/03/12 | 4,379 | 4,379 | 4,256 | 4,278 | 429,200 |
| 2026/03/11 | 4,453 | 4,488 | 4,413 | 4,425 | 350,700 |
| 2026/03/10 | 4,527 | 4,533 | 4,416 | 4,416 | 519,600 |
| 2026/03/09 | 4,375 | 4,499 | 4,321 | 4,459 | 765,400 |
| 2026/03/06 | 4,400 | 4,400 | 4,340 | 4,385 | 390,100 |
| 2026/03/05 | 4,449 | 4,530 | 4,426 | 4,430 | 523,600 |
| 2026/03/04 | 4,346 | 4,500 | 4,315 | 4,427 | 793,300 |
| 2026/03/03 | 4,461 | 4,500 | 4,383 | 4,409 | 359,700 |
| 2026/03/02 | 4,496 | 4,538 | 4,461 | 4,503 | 441,200 |
| 2026/02/27 | 4,410 | 4,478 | 4,370 | 4,478 | 665,000 |
| 2026/02/26 | 4,473 | 4,497 | 4,404 | 4,410 | 481,800 |
| 2026/02/25 | 4,579 | 4,579 | 4,513 | 4,543 | 447,200 |
| 2026/02/24 | 4,497 | 4,550 | 4,454 | 4,542 | 263,600 |
| 2026/02/20 | 4,501 | 4,532 | 4,458 | 4,462 | 246,100 |
| 2026/02/19 | 4,501 | 4,558 | 4,460 | 4,548 | 248,900 |
| 2026/02/18 | 4,499 | 4,548 | 4,470 | 4,533 | 234,900 |
| 2026/02/17 | 4,525 | 4,525 | 4,445 | 4,472 | 315,700 |
| 2026/02/16 | 4,620 | 4,620 | 4,518 | 4,525 | 259,500 |
| 2026/02/13 | 4,620 | 4,646 | 4,576 | 4,601 | 220,200 |
| 2026/02/12 | 4,614 | 4,664 | 4,590 | 4,626 | 277,300 |
| 2026/02/10 | 4,626 | 4,664 | 4,594 | 4,613 | 435,800 |
| 2026/02/09 | 4,649 | 4,700 | 4,602 | 4,666 | 336,300 |
| 2026/02/06 | 4,600 | 4,610 | 4,542 | 4,607 | 418,400 |
| 2026/02/05 | 4,560 | 4,576 | 4,499 | 4,576 | 508,700 |
| 2026/02/04 | 4,500 | 4,520 | 4,450 | 4,455 | 499,100 |
| 2026/02/03 | 4,428 | 4,474 | 4,408 | 4,459 | 518,700 |
| 2026/02/02 | 4,405 | 4,438 | 4,361 | 4,428 | 509,800 |
| 2026/01/30 | 4,353 | 4,368 | 4,314 | 4,335 | 310,700 |
| 2026/01/29 | 4,295 | 4,340 | 4,280 | 4,323 | 410,600 |
| 2026/01/28 | 4,361 | 4,404 | 4,273 | 4,301 | 355,000 |
| 2026/01/27 | 4,416 | 4,430 | 4,375 | 4,408 | 345,400 |
| 2026/01/26 | 4,370 | 4,428 | 4,345 | 4,416 | 467,300 |
| 2026/01/23 | 4,388 | 4,415 | 4,325 | 4,349 | 375,800 |
| 2026/01/22 | 4,380 | 4,385 | 4,309 | 4,375 | 400,400 |
| 2026/01/21 | 4,400 | 4,431 | 4,360 | 4,382 | 459,900 |
| 2026/01/20 | 4,329 | 4,435 | 4,305 | 4,419 | 668,500 |
| 2026/01/19 | 4,240 | 4,333 | 4,239 | 4,292 | 541,300 |
| 2026/01/16 | 4,285 | 4,320 | 4,207 | 4,227 | 605,900 |
| 2026/01/15 | 4,423 | 4,465 | 4,261 | 4,333 | 1,494,500 |
| 2026/01/14 | 4,148 | 4,193 | 4,020 | 4,143 | 833,700 |
| 2026/01/13 | 4,210 | 4,222 | 4,169 | 4,184 | 644,500 |
| 2026/01/09 | 4,285 | 4,294 | 4,204 | 4,206 | 456,000 |
| 2026/01/08 | 4,352 | 4,368 | 4,285 | 4,295 | 417,200 |
| 2026/01/07 | 4,340 | 4,394 | 4,316 | 4,362 | 351,500 |
| 2026/01/06 | 4,319 | 4,352 | 4,312 | 4,351 | 228,500 |
| 2026/01/05 | 4,309 | 4,327 | 4,282 | 4,315 | 269,100 |