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
2014/12/30 2,237 2,263 2,223 2,251 428,100
2014/12/29 2,269 2,271 2,235 2,256 549,700
2014/12/26 2,300 2,300 2,265 2,274 438,100
2014/12/25 2,290 2,297 2,262 2,281 395,100
2014/12/24 2,242 2,289 2,233 2,289 430,300
2014/12/22 2,222 2,249 2,209 2,235 477,500
2014/12/19 2,199 2,235 2,194 2,228 787,600
2014/12/18 2,157 2,177 2,135 2,161 796,700
2014/12/17 2,168 2,173 2,115 2,115 1,527,800
2014/12/16 2,198 2,284 2,195 2,218 1,884,000
2014/12/15 2,179 2,232 2,171 2,209 1,307,800
2014/12/12 2,122 2,198 2,105 2,175 1,764,300
2014/12/11 2,044 2,106 2,038 2,101 1,450,700
2014/12/10 1,982 2,049 1,975 2,038 1,526,000
2014/12/09 1,915 1,988 1,908 1,982 885,800
2014/12/08 1,927 1,929 1,909 1,925 356,800
2014/12/05 1,906 1,921 1,903 1,920 365,600
2014/12/04 1,925 1,930 1,909 1,912 505,500
2014/12/03 1,950 1,950 1,913 1,916 813,500
2014/12/02 1,945 1,959 1,937 1,951 300,100
2014/12/01 1,937 1,957 1,926 1,955 456,800
2014/11/28 1,940 1,960 1,937 1,942 561,800
2014/11/27 1,937 1,950 1,923 1,940 504,700
2014/11/26 1,965 1,970 1,940 1,943 869,600
2014/11/25 2,014 2,015 1,985 1,988 1,111,700
2014/11/21 2,015 2,025 1,983 2,008 863,200
2014/11/20 2,010 2,024 2,008 2,017 462,700
2014/11/19 2,020 2,035 2,005 2,014 378,100
2014/11/18 1,985 2,005 1,984 2,005 407,500
2014/11/17 2,012 2,019 1,977 1,984 543,200
2014/11/14 2,030 2,035 1,994 2,032 652,800
2014/11/13 1,964 2,015 1,963 2,015 584,200
2014/11/12 1,957 1,977 1,950 1,963 442,000
2014/11/11 1,930 1,956 1,926 1,950 353,000
2014/11/10 1,947 1,947 1,925 1,932 252,700
2014/11/07 1,947 1,950 1,929 1,939 303,100
2014/11/06 1,942 1,963 1,915 1,927 492,600
2014/11/05 1,913 1,940 1,911 1,936 498,700
2014/11/04 1,950 1,955 1,906 1,913 920,400
2014/10/31 1,882 1,929 1,882 1,919 667,700
2014/10/30 1,870 1,893 1,868 1,879 663,300
2014/10/29 1,860 1,893 1,860 1,868 825,800
2014/10/28 1,837 1,852 1,831 1,844 305,600
2014/10/27 1,812 1,837 1,809 1,837 314,100
2014/10/24 1,802 1,820 1,788 1,811 417,700
2014/10/23 1,783 1,796 1,776 1,784 214,700
2014/10/22 1,777 1,798 1,768 1,797 253,400
2014/10/21 1,777 1,798 1,749 1,751 458,000
2014/10/20 1,763 1,769 1,747 1,765 319,100
2014/10/17 1,764 1,769 1,718 1,722 435,400
2014/10/16 1,765 1,786 1,742 1,753 537,000
2014/10/15 1,780 1,793 1,768 1,790 305,600
2014/10/14 1,753 1,789 1,753 1,778 480,800
2014/10/10 1,776 1,796 1,775 1,791 396,600
2014/10/09 1,822 1,825 1,797 1,797 342,200
2014/10/08 1,806 1,827 1,805 1,821 276,300
2014/10/07 1,834 1,841 1,818 1,821 305,300
2014/10/06 1,833 1,840 1,812 1,827 343,100
2014/10/03 1,810 1,829 1,780 1,810 626,100
2014/10/02 1,851 1,875 1,809 1,818 520,600
2014/10/01 1,845 1,876 1,845 1,868 392,400
2014/09/30 1,858 1,858 1,833 1,852 399,700
2014/09/29 1,862 1,864 1,838 1,850 392,900
2014/09/26 1,856 1,863 1,841 1,844 333,200
2014/09/25 1,844 1,861 1,821 1,861 565,900
2014/09/24 1,816 1,845 1,805 1,844 403,300
2014/09/22 1,831 1,837 1,815 1,825 350,900
2014/09/19 1,823 1,846 1,820 1,835 545,500
2014/09/18 1,818 1,821 1,802 1,818 550,000
2014/09/17 1,791 1,813 1,784 1,807 512,100
2014/09/16 1,790 1,790 1,772 1,780 387,000
2014/09/12 1,769 1,785 1,766 1,784 633,200
2014/09/11 1,785 1,785 1,760 1,769 446,100
2014/09/10 1,764 1,782 1,760 1,780 389,300
2014/09/09 1,790 1,800 1,761 1,767 562,900
2014/09/08 1,785 1,785 1,759 1,779 468,200
2014/09/05 1,795 1,797 1,764 1,775 640,900
2014/09/04 1,750 1,791 1,742 1,781 866,100
2014/09/03 1,765 1,765 1,735 1,748 884,800
2014/09/02 1,795 1,795 1,758 1,764 578,800
2014/09/01 1,796 1,800 1,783 1,786 249,700
2014/08/29 1,786 1,810 1,780 1,782 721,300
2014/08/28 1,845 1,846 1,777 1,780 1,212,200
2014/08/27 1,876 1,889 1,842 1,851 562,100
2014/08/26 1,905 1,906 1,858 1,874 728,400
2014/08/25 1,912 1,927 1,912 1,915 213,000
2014/08/22 1,909 1,925 1,900 1,913 278,300
2014/08/21 1,901 1,913 1,895 1,905 272,000
2014/08/20 1,900 1,907 1,889 1,901 280,500
2014/08/19 1,899 1,929 1,895 1,905 622,100
2014/08/18 1,867 1,895 1,867 1,893 302,800
2014/08/15 1,889 1,893 1,847 1,867 530,300
2014/08/14 1,864 1,894 1,860 1,890 398,100
2014/08/13 1,857 1,857 1,831 1,856 504,100
2014/08/12 1,868 1,879 1,860 1,868 235,200
2014/08/11 1,864 1,869 1,841 1,866 475,700
2014/08/08 1,861 1,881 1,839 1,840 510,000
2014/08/07 1,864 1,881 1,858 1,878 428,000
2014/08/06 1,863 1,882 1,853 1,869 320,500
2014/08/05 1,883 1,890 1,871 1,872 253,200
2014/08/04 1,856 1,890 1,853 1,883 329,900
2014/08/01 1,849 1,864 1,842 1,856 270,900
2014/07/31 1,880 1,880 1,861 1,864 252,800
2014/07/30 1,879 1,884 1,855 1,871 608,800
2014/07/29 1,883 1,894 1,875 1,888 394,800
2014/07/28 1,894 1,900 1,883 1,890 406,000
2014/07/25 1,874 1,893 1,870 1,890 405,100
2014/07/24 1,870 1,876 1,849 1,867 507,500
2014/07/23 1,863 1,881 1,858 1,875 868,700
2014/07/22 1,820 1,872 1,820 1,847 1,250,200
2014/07/18 1,794 1,815 1,783 1,810 673,600
2014/07/17 1,770 1,806 1,757 1,799 1,028,800
2014/07/16 1,751 1,779 1,747 1,754 392,200
2014/07/15 1,751 1,753 1,742 1,751 239,800
2014/07/14 1,725 1,756 1,715 1,739 746,200
2014/07/11 1,699 1,728 1,692 1,717 508,300
2014/07/10 1,719 1,739 1,711 1,713 488,100
2014/07/09 1,691 1,717 1,688 1,709 418,600
2014/07/08 1,695 1,704 1,688 1,698 452,000
2014/07/07 1,696 1,704 1,684 1,695 306,600
2014/07/04 1,706 1,708 1,687 1,697 375,500
2014/07/03 1,700 1,705 1,680 1,703 435,300
2014/07/02 1,655 1,714 1,650 1,706 876,200
2014/07/01 1,649 1,665 1,645 1,655 440,900
2014/06/30 1,625 1,649 1,612 1,649 566,400
2014/06/27 1,627 1,630 1,608 1,624 517,500
2014/06/26 1,636 1,640 1,626 1,633 213,700
2014/06/25 1,639 1,648 1,631 1,633 286,900
2014/06/24 1,644 1,653 1,627 1,648 267,300
2014/06/23 1,652 1,654 1,628 1,650 436,200
2014/06/20 1,649 1,654 1,643 1,652 454,000
2014/06/19 1,621 1,649 1,618 1,649 390,900
2014/06/18 1,634 1,643 1,615 1,618 471,100
2014/06/17 1,610 1,635 1,604 1,632 487,300
2014/06/16 1,603 1,618 1,601 1,605 488,400
2014/06/13 1,580 1,607 1,578 1,599 661,000
2014/06/12 1,587 1,599 1,572 1,583 575,800
2014/06/11 1,581 1,589 1,573 1,587 302,900
2014/06/10 1,580 1,596 1,575 1,582 474,700
2014/06/09 1,565 1,587 1,552 1,576 771,200
2014/06/06 1,558 1,558 1,548 1,552 464,500
2014/06/05 1,556 1,564 1,546 1,558 333,600
2014/06/04 1,556 1,559 1,548 1,558 319,200
2014/06/03 1,556 1,565 1,547 1,557 421,400
2014/06/02 1,536 1,565 1,531 1,552 519,900
2014/05/30 1,505 1,544 1,505 1,530 679,600
2014/05/29 1,509 1,512 1,499 1,511 152,800
2014/05/28 1,500 1,519 1,488 1,511 397,300
2014/05/27 1,519 1,526 1,505 1,510 554,700
2014/05/26 1,503 1,519 1,491 1,518 375,200
2014/05/23 1,483 1,507 1,483 1,499 423,800
2014/05/22 1,480 1,481 1,464 1,479 299,600
2014/05/21 1,469 1,488 1,461 1,474 523,600
2014/05/20 1,459 1,472 1,451 1,462 401,400
2014/05/19 1,456 1,471 1,451 1,459 281,200
2014/05/16 1,441 1,459 1,441 1,456 412,500
2014/05/15 1,445 1,464 1,443 1,459 403,800
2014/05/14 1,431 1,461 1,430 1,460 390,800
2014/05/13 1,428 1,445 1,426 1,436 522,200
2014/05/12 1,420 1,428 1,414 1,414 206,600
2014/05/09 1,410 1,423 1,410 1,415 347,400
2014/05/08 1,411 1,431 1,410 1,417 425,200
2014/05/07 1,436 1,437 1,404 1,408 573,500
2014/05/02 1,454 1,455 1,436 1,442 337,700
2014/05/01 1,475 1,479 1,451 1,465 402,600
2014/04/30 1,480 1,482 1,464 1,469 400,400
2014/04/28 1,455 1,476 1,449 1,472 461,700
2014/04/25 1,446 1,470 1,444 1,458 282,500
2014/04/24 1,443 1,455 1,441 1,450 336,800
2014/04/23 1,436 1,444 1,420 1,444 314,200
2014/04/22 1,438 1,447 1,426 1,427 230,100
2014/04/21 1,443 1,448 1,433 1,439 150,100
2014/04/18 1,448 1,448 1,433 1,443 181,500
2014/04/17 1,454 1,457 1,446 1,447 225,400
2014/04/16 1,443 1,459 1,439 1,453 291,700
2014/04/15 1,403 1,435 1,397 1,431 805,300
2014/04/14 1,410 1,421 1,401 1,401 679,600
2014/04/11 1,425 1,426 1,404 1,413 727,000
2014/04/10 1,440 1,463 1,436 1,446 636,200
2014/04/09 1,444 1,444 1,425 1,428 663,700
2014/04/08 1,455 1,466 1,445 1,450 461,600
2014/04/07 1,458 1,472 1,450 1,463 625,900
2014/04/04 1,456 1,472 1,446 1,460 874,700
2014/04/03 1,410 1,461 1,407 1,456 1,552,400
2014/04/02 1,429 1,449 1,425 1,430 907,800
2014/04/01 1,420 1,426 1,407 1,424 949,300
2014/03/31 1,430 1,430 1,401 1,421 874,700
2014/03/28 1,396 1,426 1,390 1,425 860,100
2014/03/27 1,405 1,414 1,389 1,404 923,600
2014/03/26 1,433 1,435 1,391 1,408 1,008,900
2014/03/25 1,439 1,450 1,429 1,432 612,100
2014/03/24 1,451 1,478 1,430 1,444 689,400
2014/03/20 1,475 1,484 1,442 1,445 465,200
2014/03/19 1,479 1,491 1,470 1,476 412,800
2014/03/18 1,477 1,477 1,453 1,467 442,200
2014/03/17 1,472 1,485 1,449 1,468 645,700
2014/03/14 1,450 1,464 1,433 1,433 601,200
2014/03/13 1,455 1,470 1,445 1,465 231,500
2014/03/12 1,476 1,479 1,457 1,459 167,500
2014/03/11 1,488 1,492 1,475 1,490 183,600
2014/03/10 1,480 1,491 1,477 1,485 239,100
2014/03/07 1,483 1,483 1,466 1,479 221,300
2014/03/06 1,469 1,472 1,460 1,471 195,100
2014/03/05 1,474 1,478 1,453 1,460 152,600
2014/03/04 1,455 1,468 1,443 1,464 133,300
2014/03/03 1,460 1,470 1,439 1,455 142,100
2014/02/28 1,471 1,471 1,447 1,464 243,500
2014/02/27 1,469 1,477 1,450 1,463 180,800
2014/02/26 1,464 1,473 1,457 1,465 172,300
2014/02/25 1,450 1,463 1,439 1,463 226,200
2014/02/24 1,439 1,457 1,426 1,444 279,400
2014/02/21 1,426 1,444 1,425 1,439 284,100
2014/02/20 1,434 1,443 1,407 1,412 399,600
2014/02/19 1,445 1,456 1,437 1,449 220,200
2014/02/18 1,445 1,461 1,430 1,445 360,500
2014/02/17 1,445 1,454 1,422 1,451 213,100
2014/02/14 1,445 1,462 1,429 1,439 329,300
2014/02/13 1,451 1,465 1,441 1,446 213,500
2014/02/12 1,443 1,455 1,437 1,451 210,600
2014/02/10 1,442 1,447 1,416 1,421 162,700
2014/02/07 1,412 1,430 1,411 1,422 270,500
2014/02/06 1,408 1,412 1,394 1,402 216,400
2014/02/05 1,418 1,432 1,395 1,412 336,700
2014/02/04 1,449 1,455 1,406 1,407 463,800
2014/02/03 1,459 1,483 1,451 1,474 356,300
2014/01/31 1,479 1,479 1,452 1,464 272,700
2014/01/30 1,461 1,463 1,445 1,461 263,000
2014/01/29 1,451 1,491 1,451 1,491 342,700
2014/01/28 1,446 1,455 1,437 1,445 297,100
2014/01/27 1,450 1,460 1,441 1,447 336,700
2014/01/24 1,478 1,479 1,462 1,467 393,000
2014/01/23 1,499 1,504 1,490 1,490 333,700
2014/01/22 1,498 1,500 1,483 1,497 231,900
2014/01/21 1,496 1,505 1,492 1,497 186,800
2014/01/20 1,494 1,498 1,483 1,491 161,200
2014/01/17 1,496 1,498 1,485 1,487 375,600
2014/01/16 1,498 1,512 1,494 1,503 381,500
2014/01/15 1,491 1,497 1,480 1,494 449,800
2014/01/14 1,489 1,492 1,472 1,477 545,900
2014/01/10 1,470 1,489 1,458 1,489 1,022,300
2014/01/09 1,446 1,446 1,432 1,441 278,100
2014/01/08 1,435 1,447 1,429 1,447 265,100
2014/01/07 1,460 1,460 1,430 1,430 446,100
2014/01/06 1,462 1,473 1,456 1,469 401,700

このページの先頭へ