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
2018/12/28 2,474 2,494 2,426 2,457 355,500
2018/12/27 2,378 2,463 2,378 2,460 437,300
2018/12/26 2,329 2,369 2,303 2,328 383,800
2018/12/25 2,402 2,408 2,305 2,328 448,400
2018/12/21 2,489 2,489 2,433 2,450 630,000
2018/12/20 2,565 2,588 2,497 2,514 432,500
2018/12/19 2,601 2,613 2,545 2,567 335,700
2018/12/18 2,650 2,660 2,591 2,599 285,400
2018/12/17 2,669 2,676 2,643 2,667 315,400
2018/12/14 2,606 2,662 2,605 2,654 460,500
2018/12/13 2,649 2,652 2,612 2,615 699,100
2018/12/12 2,670 2,690 2,650 2,665 375,200
2018/12/11 2,658 2,684 2,645 2,648 420,900
2018/12/10 2,725 2,757 2,644 2,657 396,500
2018/12/07 2,713 2,782 2,713 2,765 450,200
2018/12/06 2,727 2,757 2,704 2,712 255,400
2018/12/05 2,673 2,757 2,671 2,746 405,200
2018/12/04 2,722 2,733 2,705 2,714 321,700
2018/12/03 2,770 2,777 2,711 2,721 485,200
2018/11/30 2,748 2,765 2,737 2,756 353,100
2018/11/29 2,780 2,799 2,756 2,756 447,000
2018/11/28 2,745 2,782 2,731 2,779 678,500
2018/11/27 2,761 2,776 2,751 2,752 820,700
2018/11/26 2,782 2,802 2,758 2,759 520,700
2018/11/22 2,750 2,783 2,744 2,783 394,800
2018/11/21 2,717 2,750 2,707 2,744 304,800
2018/11/20 2,729 2,755 2,727 2,742 332,500
2018/11/19 2,745 2,759 2,722 2,729 279,000
2018/11/16 2,719 2,739 2,707 2,727 257,700
2018/11/15 2,700 2,732 2,675 2,727 255,300
2018/11/14 2,755 2,768 2,707 2,714 433,600
2018/11/13 2,759 2,759 2,727 2,754 410,300
2018/11/12 2,735 2,777 2,732 2,770 481,500
2018/11/09 2,710 2,744 2,710 2,726 404,100
2018/11/08 2,680 2,718 2,671 2,705 511,600
2018/11/07 2,670 2,680 2,651 2,658 436,300
2018/11/06 2,615 2,677 2,611 2,666 531,500
2018/11/05 2,624 2,627 2,581 2,595 381,100
2018/11/02 2,615 2,642 2,601 2,630 572,200
2018/11/01 2,606 2,624 2,593 2,597 422,100
2018/10/31 2,585 2,616 2,578 2,603 568,900
2018/10/30 2,548 2,585 2,539 2,578 442,000
2018/10/29 2,549 2,585 2,538 2,539 367,200
2018/10/26 2,560 2,572 2,539 2,555 520,100
2018/10/25 2,558 2,587 2,539 2,553 569,500
2018/10/24 2,564 2,578 2,550 2,570 291,400
2018/10/23 2,587 2,587 2,537 2,539 366,900
2018/10/22 2,580 2,615 2,566 2,602 387,200
2018/10/19 2,583 2,588 2,542 2,555 438,000
2018/10/18 2,556 2,584 2,556 2,566 350,500
2018/10/17 2,527 2,555 2,525 2,541 450,600
2018/10/16 2,520 2,538 2,500 2,515 665,600
2018/10/15 2,585 2,592 2,513 2,513 692,700
2018/10/12 2,599 2,611 2,587 2,588 560,900
2018/10/11 2,600 2,613 2,587 2,610 700,000
2018/10/10 2,625 2,650 2,625 2,625 450,500
2018/10/09 2,613 2,647 2,611 2,623 577,600
2018/10/05 2,628 2,643 2,591 2,618 960,100
2018/10/04 2,679 2,700 2,619 2,633 1,163,100
2018/10/03 2,732 2,791 2,656 2,700 2,734,800
2018/10/02 2,602 2,647 2,592 2,645 971,900
2018/10/01 2,625 2,626 2,584 2,585 781,800
2018/09/28 2,633 2,644 2,619 2,630 486,500
2018/09/27 2,675 2,698 2,622 2,622 666,000
2018/09/26 2,617 2,659 2,608 2,656 633,500
2018/09/25 2,585 2,615 2,580 2,615 723,200
2018/09/21 2,614 2,624 2,585 2,585 1,084,500
2018/09/20 2,625 2,630 2,598 2,613 896,700
2018/09/19 2,636 2,638 2,614 2,633 581,500
2018/09/18 2,608 2,639 2,591 2,636 451,300
2018/09/14 2,651 2,658 2,602 2,608 489,400
2018/09/13 2,618 2,650 2,615 2,636 271,700
2018/09/12 2,614 2,621 2,580 2,613 282,300
2018/09/11 2,590 2,611 2,583 2,606 277,800
2018/09/10 2,600 2,606 2,582 2,600 298,800
2018/09/07 2,616 2,632 2,576 2,606 375,400
2018/09/06 2,657 2,657 2,616 2,617 448,600
2018/09/05 2,685 2,689 2,656 2,659 282,900
2018/09/04 2,717 2,717 2,690 2,700 247,500
2018/09/03 2,695 2,715 2,686 2,709 226,000
2018/08/31 2,677 2,699 2,673 2,678 359,800
2018/08/30 2,670 2,712 2,659 2,688 603,000
2018/08/29 2,662 2,681 2,658 2,660 411,100
2018/08/28 2,708 2,708 2,664 2,671 432,600
2018/08/27 2,720 2,720 2,686 2,706 247,200
2018/08/24 2,716 2,720 2,689 2,700 182,500
2018/08/23 2,683 2,700 2,677 2,691 251,600
2018/08/22 2,654 2,686 2,642 2,673 297,900
2018/08/21 2,665 2,670 2,632 2,654 379,100
2018/08/20 2,732 2,744 2,677 2,693 291,000
2018/08/17 2,715 2,724 2,695 2,717 303,000
2018/08/16 2,705 2,719 2,673 2,703 396,700
2018/08/15 2,741 2,755 2,695 2,708 506,500
2018/08/14 2,713 2,762 2,710 2,755 405,300
2018/08/13 2,671 2,702 2,659 2,695 367,000
2018/08/10 2,706 2,710 2,671 2,685 321,500
2018/08/09 2,713 2,734 2,709 2,709 255,300
2018/08/08 2,727 2,731 2,701 2,712 350,500
2018/08/07 2,719 2,744 2,702 2,737 279,300
2018/08/06 2,760 2,765 2,718 2,723 201,800
2018/08/03 2,755 2,759 2,721 2,729 246,800
2018/08/02 2,736 2,764 2,731 2,745 243,100
2018/08/01 2,786 2,786 2,737 2,745 314,000
2018/07/31 2,753 2,778 2,722 2,774 574,500
2018/07/30 2,790 2,803 2,751 2,772 361,600
2018/07/27 2,781 2,789 2,763 2,789 465,600
2018/07/26 2,770 2,788 2,728 2,744 881,700
2018/07/25 2,817 2,827 2,787 2,795 469,600
2018/07/24 2,908 2,908 2,801 2,806 774,600
2018/07/23 2,908 2,921 2,867 2,890 485,800
2018/07/20 2,889 2,917 2,874 2,917 484,400
2018/07/19 2,956 2,956 2,896 2,910 424,800
2018/07/18 2,999 3,000 2,959 2,968 444,100
2018/07/17 2,940 2,997 2,938 2,995 743,700
2018/07/13 2,890 2,895 2,851 2,893 559,600
2018/07/12 2,877 2,910 2,868 2,895 463,700
2018/07/11 2,900 2,906 2,842 2,849 684,700
2018/07/10 2,950 2,962 2,897 2,920 900,800
2018/07/09 2,855 2,926 2,835 2,914 902,300
2018/07/06 2,985 3,020 2,845 2,915 2,893,500
2018/07/05 2,728 2,786 2,696 2,785 987,500
2018/07/04 2,666 2,734 2,648 2,733 644,400
2018/07/03 2,695 2,715 2,650 2,673 631,100
2018/07/02 2,776 2,776 2,707 2,708 452,900
2018/06/29 2,781 2,796 2,764 2,793 429,200
2018/06/28 2,820 2,820 2,790 2,802 435,500
2018/06/27 2,809 2,840 2,791 2,838 413,100
2018/06/26 2,820 2,831 2,806 2,831 391,000
2018/06/25 2,803 2,822 2,775 2,805 313,300
2018/06/22 2,770 2,811 2,761 2,811 444,600
2018/06/21 2,787 2,798 2,766 2,780 283,800
2018/06/20 2,710 2,770 2,708 2,768 402,500
2018/06/19 2,777 2,777 2,716 2,720 494,500
2018/06/18 2,797 2,825 2,785 2,787 381,900
2018/06/15 2,800 2,807 2,785 2,797 463,000
2018/06/14 2,778 2,795 2,753 2,776 297,000
2018/06/13 2,821 2,831 2,798 2,798 306,800
2018/06/12 2,776 2,824 2,762 2,821 718,300
2018/06/11 2,723 2,768 2,723 2,760 373,200
2018/06/08 2,730 2,765 2,717 2,718 543,100
2018/06/07 2,739 2,748 2,707 2,719 434,100
2018/06/06 2,710 2,738 2,708 2,724 389,700
2018/06/05 2,739 2,764 2,700 2,714 503,400
2018/06/04 2,629 2,718 2,629 2,715 1,129,800
2018/06/01 2,621 2,633 2,603 2,613 462,700
2018/05/31 2,621 2,638 2,608 2,631 538,900
2018/05/30 2,586 2,622 2,572 2,620 483,900
2018/05/29 2,590 2,619 2,584 2,615 424,600
2018/05/28 2,631 2,635 2,610 2,618 584,900
2018/05/25 2,600 2,617 2,590 2,612 339,600
2018/05/24 2,606 2,627 2,601 2,606 328,900
2018/05/23 2,605 2,627 2,601 2,613 446,800
2018/05/22 2,631 2,631 2,598 2,619 391,100
2018/05/21 2,651 2,655 2,634 2,637 325,800
2018/05/18 2,647 2,663 2,631 2,651 341,000
2018/05/17 2,630 2,653 2,630 2,647 338,100
2018/05/16 2,657 2,657 2,608 2,621 540,500
2018/05/15 2,678 2,685 2,660 2,666 470,600
2018/05/14 2,658 2,679 2,648 2,678 457,200
2018/05/11 2,628 2,657 2,623 2,648 470,000
2018/05/10 2,604 2,647 2,600 2,642 758,300
2018/05/09 2,633 2,638 2,586 2,596 593,800
2018/05/08 2,589 2,635 2,587 2,633 1,088,100
2018/05/07 2,563 2,579 2,556 2,574 406,000
2018/05/02 2,577 2,577 2,542 2,551 584,900
2018/05/01 2,571 2,588 2,554 2,572 609,100
2018/04/27 2,528 2,554 2,520 2,551 776,600
2018/04/26 2,520 2,524 2,496 2,522 583,600
2018/04/25 2,501 2,521 2,495 2,509 528,400
2018/04/24 2,500 2,506 2,491 2,500 805,100
2018/04/23 2,500 2,509 2,480 2,493 1,079,000
2018/04/20 2,500 2,532 2,490 2,503 1,326,000
2018/04/19 2,481 2,507 2,481 2,506 1,093,100
2018/04/18 2,450 2,495 2,445 2,495 1,310,300
2018/04/17 2,500 2,509 2,494 2,498 556,000
2018/04/16 2,464 2,506 2,460 2,503 830,200
2018/04/13 2,497 2,497 2,435 2,451 1,723,800
2018/04/12 2,503 2,513 2,493 2,498 723,900
2018/04/11 2,521 2,524 2,488 2,503 1,471,800
2018/04/10 2,542 2,564 2,522 2,526 1,243,800
2018/04/09 2,550 2,554 2,517 2,547 1,585,500
2018/04/06 2,555 2,592 2,540 2,572 1,807,900
2018/04/05 2,543 2,544 2,518 2,542 2,130,100
2018/04/04 2,500 2,565 2,476 2,514 4,781,600
2018/04/03 2,784 2,807 2,761 2,770 1,471,400
2018/04/02 2,899 2,913 2,843 2,849 482,400
2018/03/30 2,917 2,933 2,877 2,887 370,300
2018/03/29 2,895 2,916 2,878 2,905 443,200
2018/03/28 2,868 2,881 2,853 2,876 440,900
2018/03/27 2,830 2,871 2,820 2,871 593,400
2018/03/26 2,800 2,812 2,783 2,811 738,700
2018/03/23 2,861 2,878 2,811 2,820 534,400
2018/03/22 2,948 2,950 2,861 2,883 994,600
2018/03/20 2,993 3,005 2,961 2,975 294,200
2018/03/19 3,010 3,020 2,987 3,005 284,000
2018/03/16 3,010 3,035 3,000 3,020 388,000
2018/03/15 3,000 3,010 2,977 3,010 289,000
2018/03/14 2,983 3,015 2,983 3,000 347,900
2018/03/13 2,962 2,993 2,962 2,992 341,700
2018/03/12 2,980 2,988 2,942 2,962 438,900
2018/03/09 2,952 2,977 2,945 2,955 569,300
2018/03/08 2,910 2,924 2,884 2,908 338,100
2018/03/07 2,911 2,938 2,900 2,910 582,300
2018/03/06 2,870 2,907 2,863 2,897 382,200
2018/03/05 2,845 2,871 2,835 2,867 370,400
2018/03/02 2,856 2,877 2,825 2,851 376,800
2018/03/01 2,922 2,926 2,882 2,888 238,700
2018/02/28 2,950 2,966 2,930 2,931 333,700
2018/02/27 2,974 2,976 2,940 2,957 401,800
2018/02/26 2,935 2,979 2,925 2,972 472,300
2018/02/23 2,915 2,940 2,901 2,935 497,200
2018/02/22 2,951 2,966 2,918 2,918 652,600
2018/02/21 2,988 2,994 2,956 2,978 423,100
2018/02/20 3,005 3,015 2,974 2,992 394,800
2018/02/19 3,030 3,070 2,993 3,010 713,400
2018/02/16 2,990 3,035 2,981 3,005 372,900
2018/02/15 3,070 3,090 2,972 2,980 555,800
2018/02/14 3,020 3,070 3,000 3,055 623,200
2018/02/13 3,035 3,045 3,005 3,015 444,200
2018/02/09 2,969 3,040 2,965 3,035 740,100
2018/02/08 2,970 2,999 2,966 2,988 620,100
2018/02/07 3,025 3,045 2,965 2,966 607,600
2018/02/06 2,941 2,957 2,896 2,931 952,400
2018/02/05 3,060 3,090 3,010 3,015 539,800
2018/02/02 3,130 3,130 3,045 3,060 483,600
2018/02/01 3,125 3,145 3,095 3,135 676,400
2018/01/31 3,070 3,135 3,065 3,115 1,042,100
2018/01/30 3,050 3,100 3,030 3,030 1,126,300
2018/01/29 2,985 3,045 2,961 3,030 878,200
2018/01/26 2,950 2,987 2,938 2,958 428,100
2018/01/25 2,944 2,971 2,940 2,964 606,300
2018/01/24 2,954 2,966 2,936 2,949 345,500
2018/01/23 2,909 2,939 2,909 2,938 423,000
2018/01/22 2,900 2,909 2,881 2,900 423,400
2018/01/19 2,900 2,934 2,889 2,914 712,400
2018/01/18 2,928 2,944 2,903 2,904 709,800
2018/01/17 2,912 2,928 2,885 2,902 447,700
2018/01/16 2,911 2,925 2,897 2,916 580,800
2018/01/15 2,902 2,945 2,891 2,905 819,100
2018/01/12 2,870 2,981 2,794 2,952 2,988,000
2018/01/11 2,942 2,949 2,903 2,920 717,800
2018/01/10 2,988 2,993 2,959 2,966 419,100
2018/01/09 2,973 2,994 2,961 2,991 556,300
2018/01/05 3,010 3,010 2,983 2,999 358,200
2018/01/04 2,992 3,010 2,972 3,005 477,300

このページの先頭へ