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
2016/12/30 2,830 2,853 2,820 2,841 603,000
2016/12/29 2,815 2,837 2,809 2,829 656,800
2016/12/28 2,787 2,826 2,766 2,815 599,800
2016/12/27 2,809 2,826 2,780 2,787 524,100
2016/12/26 2,761 2,807 2,760 2,802 744,600
2016/12/22 2,775 2,793 2,745 2,756 634,500
2016/12/21 2,769 2,787 2,752 2,755 687,000
2016/12/20 2,745 2,777 2,740 2,769 735,800
2016/12/19 2,710 2,735 2,706 2,730 537,200
2016/12/16 2,719 2,719 2,686 2,701 716,600
2016/12/15 2,649 2,718 2,641 2,707 741,800
2016/12/14 2,730 2,749 2,699 2,699 703,000
2016/12/13 2,633 2,729 2,622 2,715 1,115,700
2016/12/12 2,590 2,639 2,578 2,636 1,046,800
2016/12/09 2,550 2,566 2,533 2,552 801,700
2016/12/08 2,522 2,570 2,516 2,570 909,200
2016/12/07 2,521 2,522 2,479 2,499 1,352,000
2016/12/06 2,580 2,583 2,531 2,550 954,500
2016/12/05 2,590 2,608 2,564 2,572 876,000
2016/12/02 2,650 2,650 2,594 2,606 1,112,300
2016/12/01 2,706 2,706 2,651 2,660 1,287,900
2016/11/30 2,698 2,729 2,694 2,703 863,700
2016/11/29 2,690 2,709 2,683 2,699 736,100
2016/11/28 2,673 2,708 2,671 2,705 901,400
2016/11/25 2,700 2,708 2,667 2,685 1,514,600
2016/11/24 2,740 2,742 2,700 2,704 1,078,300
2016/11/22 2,733 2,736 2,716 2,722 781,400
2016/11/21 2,700 2,735 2,690 2,733 905,600
2016/11/18 2,667 2,676 2,652 2,671 830,400
2016/11/17 2,656 2,674 2,636 2,659 746,900
2016/11/16 2,664 2,676 2,642 2,651 836,000
2016/11/15 2,700 2,700 2,632 2,654 1,023,800
2016/11/14 2,688 2,692 2,655 2,667 1,151,500
2016/11/11 2,785 2,785 2,682 2,693 1,191,000
2016/11/10 2,818 2,818 2,750 2,781 1,138,100
2016/11/09 2,840 2,870 2,725 2,769 874,100
2016/11/08 2,858 2,869 2,826 2,830 546,500
2016/11/07 2,876 2,882 2,825 2,855 611,600
2016/11/04 2,894 2,904 2,861 2,870 702,400
2016/11/02 2,913 2,917 2,881 2,908 725,000
2016/11/01 2,945 2,950 2,923 2,930 804,100
2016/10/31 2,990 3,015 2,975 2,985 534,900
2016/10/28 2,977 2,984 2,951 2,981 784,200
2016/10/27 3,000 3,030 2,966 2,971 868,100
2016/10/26 2,960 2,995 2,956 2,989 750,700
2016/10/25 2,944 2,959 2,938 2,954 514,100
2016/10/24 2,931 2,959 2,924 2,941 480,400
2016/10/21 2,950 2,960 2,920 2,925 534,300
2016/10/20 2,948 2,949 2,921 2,944 551,700
2016/10/19 2,966 2,983 2,933 2,942 792,600
2016/10/18 2,900 2,967 2,895 2,966 1,319,500
2016/10/17 2,903 2,914 2,860 2,881 1,206,100
2016/10/14 2,919 2,956 2,903 2,910 882,800
2016/10/13 2,905 2,925 2,880 2,916 992,100
2016/10/12 2,953 2,964 2,905 2,912 1,402,000
2016/10/11 2,960 2,986 2,944 2,957 1,013,600
2016/10/07 2,982 2,990 2,940 2,953 1,282,600
2016/10/06 2,985 3,020 2,951 3,010 957,000
2016/10/05 3,075 3,080 2,980 2,988 1,706,300
2016/10/04 3,080 3,115 2,998 3,090 1,451,600
2016/10/03 3,145 3,195 3,105 3,180 818,300
2016/09/30 3,180 3,220 3,115 3,115 1,649,200
2016/09/29 3,320 3,325 3,245 3,270 784,300
2016/09/28 3,300 3,340 3,275 3,320 765,400
2016/09/27 3,190 3,285 3,175 3,280 582,500
2016/09/26 3,215 3,280 3,205 3,250 753,500
2016/09/23 3,130 3,225 3,120 3,220 823,500
2016/09/21 3,015 3,110 3,010 3,095 579,200
2016/09/20 2,949 3,050 2,946 3,010 579,300
2016/09/16 3,015 3,025 2,954 2,989 698,700
2016/09/15 3,035 3,085 3,025 3,045 828,200
2016/09/14 2,979 3,030 2,952 2,984 519,100
2016/09/13 2,934 2,991 2,923 2,983 360,900
2016/09/12 2,890 2,918 2,879 2,911 338,500
2016/09/09 2,978 2,995 2,918 2,923 451,100
2016/09/08 2,971 2,989 2,950 2,988 354,900
2016/09/07 2,954 3,055 2,941 2,997 764,500
2016/09/06 2,876 2,928 2,862 2,928 552,500
2016/09/05 2,943 2,944 2,858 2,876 483,300
2016/09/02 2,900 2,952 2,895 2,914 336,700
2016/09/01 2,860 2,898 2,836 2,893 439,300
2016/08/31 2,906 2,906 2,809 2,843 715,700
2016/08/30 2,943 2,958 2,879 2,906 366,200
2016/08/29 3,035 3,045 2,952 2,969 577,300
2016/08/26 2,953 3,015 2,945 2,983 290,000
2016/08/25 3,005 3,025 2,953 2,964 305,400
2016/08/24 3,035 3,090 3,005 3,015 465,300
2016/08/23 2,907 3,050 2,907 3,030 556,100
2016/08/22 2,915 2,932 2,881 2,898 312,700
2016/08/19 2,923 2,936 2,815 2,885 561,800
2016/08/18 2,975 3,025 2,914 2,937 432,300
2016/08/17 3,005 3,020 2,952 2,961 368,600
2016/08/16 3,040 3,050 2,997 3,025 309,100
2016/08/15 3,125 3,145 3,045 3,045 314,000
2016/08/12 3,080 3,125 3,050 3,100 606,500
2016/08/10 2,940 3,055 2,915 3,040 993,400
2016/08/09 2,904 2,939 2,863 2,937 701,100
2016/08/08 2,920 2,933 2,830 2,873 843,000
2016/08/05 2,883 2,951 2,825 2,885 930,200
2016/08/04 3,060 3,105 2,896 2,933 1,029,100
2016/08/03 3,120 3,140 3,070 3,075 440,900
2016/08/02 3,160 3,195 3,155 3,160 339,900
2016/08/01 3,125 3,210 3,110 3,180 403,500
2016/07/29 3,145 3,170 3,095 3,165 712,800
2016/07/28 3,150 3,195 3,130 3,175 571,200
2016/07/27 3,250 3,285 3,150 3,170 845,900
2016/07/26 3,185 3,295 3,180 3,260 1,020,400
2016/07/25 3,260 3,260 3,185 3,205 726,800
2016/07/22 3,300 3,355 3,250 3,290 644,700
2016/07/21 3,420 3,420 3,295 3,310 796,700
2016/07/20 3,310 3,405 3,305 3,395 753,600
2016/07/19 3,235 3,345 3,230 3,330 784,500
2016/07/15 3,350 3,360 3,215 3,250 724,400
2016/07/14 3,295 3,370 3,290 3,330 826,900
2016/07/13 3,295 3,310 3,220 3,260 1,037,200
2016/07/12 3,380 3,380 3,285 3,310 1,160,200
2016/07/11 3,410 3,420 3,315 3,350 917,700
2016/07/08 3,440 3,515 3,345 3,350 1,675,200
2016/07/07 3,485 3,590 3,375 3,400 1,923,200
2016/07/06 3,245 3,495 3,235 3,485 3,738,400
2016/07/05 3,245 3,245 3,055 3,105 1,542,600
2016/07/04 3,280 3,305 3,240 3,280 827,900
2016/07/01 3,280 3,335 3,250 3,290 880,700
2016/06/30 3,350 3,360 3,250 3,250 1,029,600
2016/06/29 3,450 3,455 3,270 3,300 1,020,800
2016/06/28 3,315 3,455 3,275 3,420 953,900
2016/06/27 3,285 3,390 3,260 3,335 992,800
2016/06/24 3,265 3,415 3,035 3,145 1,574,700
2016/06/23 3,245 3,270 3,225 3,260 446,400
2016/06/22 3,170 3,265 3,170 3,245 661,100
2016/06/21 3,130 3,220 3,105 3,205 560,000
2016/06/20 3,050 3,145 3,025 3,135 565,100
2016/06/17 3,025 3,055 3,005 3,015 357,500
2016/06/16 3,035 3,055 2,988 2,993 491,200
2016/06/15 3,075 3,090 3,025 3,045 455,500
2016/06/14 3,070 3,090 3,030 3,060 417,500
2016/06/13 3,070 3,120 3,070 3,080 482,000
2016/06/10 3,075 3,130 3,045 3,120 794,500
2016/06/09 3,075 3,075 3,035 3,045 190,800
2016/06/08 3,060 3,070 3,025 3,070 271,000
2016/06/07 3,040 3,055 3,020 3,050 394,900
2016/06/06 2,951 3,030 2,939 3,030 586,200
2016/06/03 2,926 2,956 2,900 2,956 434,900
2016/06/02 2,947 2,969 2,914 2,920 404,600
2016/06/01 2,946 2,956 2,924 2,936 385,700
2016/05/31 2,925 2,975 2,925 2,975 347,100
2016/05/30 2,921 2,975 2,897 2,968 444,400
2016/05/27 2,977 2,977 2,905 2,921 746,300
2016/05/26 2,951 2,999 2,951 2,992 362,800
2016/05/25 3,000 3,010 2,940 2,966 785,900
2016/05/24 2,935 3,005 2,932 2,966 805,300
2016/05/23 2,935 2,959 2,922 2,929 395,300
2016/05/20 2,904 2,948 2,901 2,939 249,300
2016/05/19 2,936 2,945 2,904 2,913 310,300
2016/05/18 2,918 2,951 2,891 2,915 415,300
2016/05/17 2,931 2,964 2,908 2,953 352,000
2016/05/16 2,932 2,970 2,917 2,929 409,300
2016/05/13 2,946 2,971 2,934 2,953 487,800
2016/05/12 2,926 2,958 2,905 2,946 431,100
2016/05/11 2,995 3,010 2,946 2,954 672,600
2016/05/10 2,939 3,010 2,939 2,970 922,600
2016/05/09 2,862 2,948 2,847 2,913 985,800
2016/05/06 2,834 2,858 2,802 2,826 584,900
2016/05/02 2,791 2,836 2,783 2,812 701,900
2016/04/28 2,920 3,010 2,890 2,891 1,763,200
2016/04/27 2,816 2,903 2,815 2,842 1,051,800
2016/04/26 2,755 2,802 2,736 2,772 557,200
2016/04/25 2,795 2,797 2,748 2,755 574,100
2016/04/22 2,812 2,818 2,767 2,798 771,600
2016/04/21 2,891 2,891 2,808 2,830 789,600
2016/04/20 2,876 2,925 2,842 2,848 654,700
2016/04/19 2,859 2,885 2,842 2,866 515,100
2016/04/18 2,795 2,843 2,776 2,827 683,300
2016/04/15 2,886 2,896 2,843 2,853 683,600
2016/04/14 2,906 2,931 2,855 2,925 703,600
2016/04/13 2,852 2,885 2,811 2,879 691,700
2016/04/12 2,920 2,936 2,823 2,850 1,281,900
2016/04/11 2,845 2,947 2,843 2,945 1,575,700
2016/04/08 2,791 2,866 2,791 2,844 1,350,600
2016/04/07 2,779 2,855 2,752 2,791 967,200
2016/04/06 2,750 2,810 2,734 2,798 1,307,300
2016/04/05 2,689 2,800 2,673 2,791 3,111,500
2016/04/04 2,465 2,516 2,463 2,489 330,700
2016/04/01 2,537 2,537 2,439 2,447 526,500
2016/03/31 2,618 2,629 2,546 2,552 407,500
2016/03/30 2,650 2,658 2,595 2,605 372,200
2016/03/29 2,583 2,653 2,562 2,648 518,900
2016/03/28 2,581 2,598 2,557 2,596 357,500
2016/03/25 2,598 2,614 2,561 2,574 364,800
2016/03/24 2,585 2,614 2,562 2,601 423,100
2016/03/23 2,581 2,603 2,570 2,584 228,800
2016/03/22 2,523 2,569 2,523 2,565 338,200
2016/03/18 2,549 2,605 2,507 2,520 400,800
2016/03/17 2,591 2,613 2,562 2,566 568,500
2016/03/16 2,528 2,580 2,521 2,570 400,000
2016/03/15 2,550 2,570 2,506 2,526 524,800
2016/03/14 2,579 2,588 2,545 2,571 337,700
2016/03/11 2,511 2,573 2,501 2,562 411,800
2016/03/10 2,509 2,559 2,505 2,546 344,100
2016/03/09 2,529 2,560 2,471 2,491 597,600
2016/03/08 2,580 2,594 2,533 2,567 285,700
2016/03/07 2,635 2,635 2,578 2,587 302,700
2016/03/04 2,605 2,640 2,574 2,640 457,300
2016/03/03 2,600 2,633 2,593 2,618 345,000
2016/03/02 2,600 2,610 2,562 2,598 620,600
2016/03/01 2,509 2,554 2,508 2,533 386,900
2016/02/29 2,594 2,608 2,527 2,527 646,700
2016/02/26 2,600 2,610 2,552 2,560 402,200
2016/02/25 2,493 2,580 2,483 2,566 450,500
2016/02/24 2,485 2,519 2,451 2,478 509,500
2016/02/23 2,574 2,613 2,496 2,509 499,200
2016/02/22 2,450 2,564 2,450 2,554 452,200
2016/02/19 2,464 2,487 2,424 2,465 437,800
2016/02/18 2,498 2,542 2,481 2,497 612,900
2016/02/17 2,473 2,504 2,413 2,448 723,000
2016/02/16 2,572 2,582 2,512 2,512 556,200
2016/02/15 2,506 2,626 2,475 2,603 718,700
2016/02/12 2,384 2,466 2,326 2,406 1,360,500
2016/02/10 2,590 2,593 2,424 2,453 808,500
2016/02/09 2,617 2,640 2,571 2,583 492,800
2016/02/08 2,650 2,727 2,610 2,702 683,300
2016/02/05 2,678 2,726 2,646 2,682 695,000
2016/02/04 2,816 2,847 2,699 2,703 1,000,500
2016/02/03 2,725 2,804 2,710 2,783 1,006,200
2016/02/02 2,780 2,878 2,757 2,835 1,443,200
2016/02/01 2,660 2,710 2,655 2,706 712,500
2016/01/29 2,546 2,627 2,516 2,613 829,700
2016/01/28 2,517 2,546 2,481 2,525 626,200
2016/01/27 2,521 2,558 2,506 2,532 531,100
2016/01/26 2,495 2,522 2,457 2,464 752,000
2016/01/25 2,498 2,525 2,475 2,515 905,800
2016/01/22 2,400 2,449 2,353 2,448 1,057,700
2016/01/21 2,359 2,445 2,329 2,329 1,514,100
2016/01/20 2,382 2,429 2,366 2,371 1,728,500
2016/01/19 2,352 2,388 2,342 2,370 832,200
2016/01/18 2,342 2,375 2,304 2,367 999,400
2016/01/15 2,470 2,481 2,385 2,399 1,035,800
2016/01/14 2,496 2,496 2,360 2,399 1,592,300
2016/01/13 2,551 2,560 2,489 2,522 1,858,800
2016/01/12 2,693 2,722 2,587 2,593 1,139,500
2016/01/08 2,700 2,813 2,616 2,695 1,914,200
2016/01/07 2,833 2,891 2,804 2,828 606,200
2016/01/06 2,903 2,923 2,832 2,859 459,100
2016/01/05 2,870 2,924 2,836 2,875 610,600
2016/01/04 2,977 3,000 2,886 2,897 544,200

このページの先頭へ