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
2020/12/30 2,280 2,281 2,258 2,270 243,100
2020/12/29 2,267 2,284 2,259 2,281 282,100
2020/12/28 2,250 2,263 2,235 2,257 264,200
2020/12/25 2,220 2,248 2,219 2,248 241,600
2020/12/24 2,219 2,235 2,213 2,219 214,500
2020/12/23 2,213 2,215 2,200 2,203 230,800
2020/12/22 2,190 2,207 2,184 2,188 222,700
2020/12/21 2,186 2,206 2,185 2,199 199,800
2020/12/18 2,183 2,201 2,181 2,195 266,800
2020/12/17 2,207 2,210 2,185 2,198 292,700
2020/12/16 2,220 2,238 2,215 2,231 201,900
2020/12/15 2,208 2,224 2,205 2,209 225,500
2020/12/14 2,180 2,221 2,175 2,200 254,700
2020/12/11 2,155 2,184 2,149 2,184 278,900
2020/12/10 2,158 2,169 2,155 2,162 151,500
2020/12/09 2,149 2,159 2,143 2,158 226,200
2020/12/08 2,150 2,158 2,123 2,123 212,900
2020/12/07 2,166 2,170 2,148 2,149 186,200
2020/12/04 2,158 2,166 2,153 2,161 159,900
2020/12/03 2,162 2,185 2,151 2,166 258,500
2020/12/02 2,190 2,193 2,162 2,175 311,000
2020/12/01 2,200 2,201 2,148 2,167 269,600
2020/11/30 2,265 2,265 2,168 2,174 654,900
2020/11/27 2,296 2,303 2,266 2,285 629,900
2020/11/26 2,300 2,313 2,295 2,306 523,700
2020/11/25 2,363 2,363 2,304 2,311 380,600
2020/11/24 2,352 2,380 2,341 2,341 506,800
2020/11/20 2,280 2,345 2,276 2,343 878,600
2020/11/19 2,226 2,233 2,213 2,220 273,900
2020/11/18 2,245 2,255 2,226 2,244 191,600
2020/11/17 2,259 2,262 2,233 2,252 261,100
2020/11/16 2,216 2,257 2,213 2,254 316,900
2020/11/13 2,215 2,216 2,187 2,201 233,700
2020/11/12 2,246 2,249 2,216 2,230 287,600
2020/11/11 2,260 2,264 2,232 2,259 344,500
2020/11/10 2,250 2,261 2,229 2,246 440,800
2020/11/09 2,222 2,234 2,208 2,220 250,100
2020/11/06 2,211 2,212 2,195 2,207 221,100
2020/11/05 2,180 2,210 2,174 2,209 270,000
2020/11/04 2,207 2,210 2,173 2,178 342,200
2020/11/02 2,154 2,193 2,154 2,187 280,500
2020/10/30 2,143 2,149 2,125 2,138 259,700
2020/10/29 2,150 2,169 2,148 2,158 176,100
2020/10/28 2,140 2,171 2,132 2,171 178,200
2020/10/27 2,150 2,156 2,127 2,149 203,600
2020/10/26 2,145 2,162 2,128 2,137 148,900
2020/10/23 2,130 2,152 2,120 2,141 191,200
2020/10/22 2,162 2,162 2,126 2,129 183,100
2020/10/21 2,155 2,184 2,155 2,162 227,100
2020/10/20 2,192 2,205 2,157 2,160 215,400
2020/10/19 2,197 2,209 2,185 2,191 172,100
2020/10/16 2,205 2,206 2,186 2,192 224,500
2020/10/15 2,241 2,241 2,203 2,207 226,200
2020/10/14 2,235 2,245 2,226 2,241 231,900
2020/10/13 2,285 2,287 2,246 2,252 278,200
2020/10/12 2,320 2,323 2,277 2,285 222,000
2020/10/09 2,295 2,324 2,287 2,317 358,600
2020/10/08 2,298 2,307 2,281 2,286 351,700
2020/10/07 2,284 2,306 2,272 2,299 351,000
2020/10/06 2,270 2,303 2,270 2,303 330,000
2020/10/05 2,282 2,312 2,274 2,290 489,300
2020/10/02 2,300 2,346 2,216 2,228 1,470,100
2020/09/30 2,165 2,188 2,160 2,166 444,900
2020/09/29 2,173 2,181 2,137 2,169 383,500
2020/09/28 2,160 2,183 2,152 2,183 571,100
2020/09/25 2,131 2,141 2,120 2,136 379,800
2020/09/24 2,117 2,129 2,112 2,114 255,700
2020/09/23 2,106 2,116 2,101 2,109 220,200
2020/09/18 2,105 2,121 2,100 2,121 438,700
2020/09/17 2,090 2,101 2,081 2,101 210,100
2020/09/16 2,065 2,091 2,059 2,090 238,300
2020/09/15 2,094 2,094 2,068 2,076 184,400
2020/09/14 2,096 2,112 2,087 2,100 289,100
2020/09/11 2,055 2,086 2,046 2,084 395,700
2020/09/10 2,020 2,043 2,006 2,043 378,900
2020/09/09 1,990 2,019 1,987 2,019 409,200
2020/09/08 1,987 2,012 1,984 2,012 272,000
2020/09/07 2,000 2,012 1,986 1,996 255,200
2020/09/04 2,000 2,014 1,997 2,002 209,600
2020/09/03 2,027 2,038 2,014 2,014 299,100
2020/09/02 1,990 2,002 1,981 1,998 261,500
2020/09/01 2,013 2,013 1,998 2,001 204,700
2020/08/31 2,012 2,023 1,997 2,008 293,600
2020/08/28 1,993 2,024 1,971 1,993 363,100
2020/08/27 1,992 2,002 1,989 1,994 124,500
2020/08/26 2,006 2,006 1,986 1,997 250,900
2020/08/25 2,016 2,022 2,003 2,009 348,800
2020/08/24 2,000 2,003 1,986 1,987 281,800
2020/08/21 2,022 2,027 2,003 2,011 257,600
2020/08/20 2,014 2,039 2,014 2,026 268,300
2020/08/19 2,020 2,028 2,009 2,027 303,100
2020/08/18 2,002 2,020 1,993 2,017 318,200
2020/08/17 2,014 2,020 1,991 1,991 329,500
2020/08/14 2,000 2,022 1,993 2,007 381,200
2020/08/13 2,001 2,004 1,973 1,995 417,900
2020/08/12 1,967 1,989 1,956 1,983 335,600
2020/08/11 1,930 1,953 1,917 1,953 342,100
2020/08/07 1,911 1,921 1,895 1,902 242,300
2020/08/06 1,905 1,910 1,894 1,905 213,700
2020/08/05 1,940 1,940 1,904 1,922 306,700
2020/08/04 1,905 1,943 1,905 1,943 387,700
2020/08/03 1,878 1,894 1,872 1,879 252,900
2020/07/31 1,907 1,909 1,867 1,877 533,800
2020/07/30 1,919 1,927 1,913 1,923 252,700
2020/07/29 1,926 1,931 1,911 1,920 346,000
2020/07/28 1,941 1,949 1,920 1,926 221,500
2020/07/27 1,915 1,947 1,906 1,946 334,100
2020/07/22 1,946 1,957 1,932 1,932 323,800
2020/07/21 1,928 1,946 1,921 1,940 319,200
2020/07/20 1,921 1,926 1,903 1,918 157,000
2020/07/17 1,922 1,928 1,912 1,921 241,700
2020/07/16 1,955 1,971 1,927 1,927 426,400
2020/07/15 1,946 1,957 1,927 1,940 375,200
2020/07/14 1,921 1,931 1,913 1,924 371,600
2020/07/13 1,918 1,932 1,904 1,927 351,700
2020/07/10 1,878 1,898 1,874 1,882 576,900
2020/07/09 1,918 1,919 1,884 1,893 785,400
2020/07/08 1,932 1,959 1,922 1,924 505,800
2020/07/07 1,955 1,955 1,921 1,932 599,200
2020/07/06 1,918 1,982 1,908 1,980 827,400
2020/07/03 1,970 1,986 1,908 1,924 1,381,700
2020/07/02 2,010 2,046 2,009 2,041 604,600
2020/07/01 2,030 2,037 2,000 2,013 404,600
2020/06/30 2,052 2,066 2,032 2,035 427,400
2020/06/29 2,057 2,062 2,031 2,031 291,400
2020/06/26 2,081 2,089 2,061 2,075 290,400
2020/06/25 2,082 2,090 2,065 2,066 231,500
2020/06/24 2,101 2,106 2,076 2,082 174,500
2020/06/23 2,113 2,127 2,084 2,115 211,200
2020/06/22 2,111 2,118 2,095 2,109 198,900
2020/06/19 2,134 2,137 2,107 2,122 602,300
2020/06/18 2,112 2,130 2,108 2,130 280,800
2020/06/17 2,103 2,113 2,093 2,100 234,500
2020/06/16 2,114 2,125 2,077 2,106 379,400
2020/06/15 2,068 2,093 2,050 2,050 213,300
2020/06/12 2,080 2,080 2,052 2,070 408,500
2020/06/11 2,137 2,144 2,090 2,092 376,900
2020/06/10 2,180 2,189 2,155 2,157 274,000
2020/06/09 2,179 2,185 2,161 2,178 267,300
2020/06/08 2,171 2,171 2,134 2,159 448,000
2020/06/05 2,160 2,169 2,148 2,166 313,500
2020/06/04 2,136 2,170 2,130 2,170 314,100
2020/06/03 2,151 2,152 2,126 2,136 326,800
2020/06/02 2,127 2,135 2,114 2,131 281,400
2020/06/01 2,129 2,134 2,098 2,110 247,200
2020/05/29 2,139 2,166 2,109 2,109 886,600
2020/05/28 2,110 2,128 2,086 2,128 625,700
2020/05/27 2,098 2,128 2,097 2,118 628,200
2020/05/26 2,079 2,106 2,067 2,105 376,200
2020/05/25 2,080 2,080 2,065 2,073 220,100
2020/05/22 2,072 2,089 2,057 2,063 288,500
2020/05/21 2,069 2,092 2,068 2,075 337,100
2020/05/20 2,091 2,102 2,067 2,070 382,000
2020/05/19 2,099 2,117 2,085 2,085 346,400
2020/05/18 2,077 2,092 2,073 2,084 233,600
2020/05/15 2,081 2,094 2,062 2,070 406,100
2020/05/14 2,120 2,131 2,085 2,085 273,200
2020/05/13 2,085 2,121 2,081 2,116 362,300
2020/05/12 2,132 2,142 2,098 2,103 421,200
2020/05/11 2,098 2,156 2,088 2,136 315,500
2020/05/08 2,099 2,115 2,071 2,084 455,000
2020/05/07 2,083 2,099 2,060 2,083 302,100
2020/05/01 2,140 2,167 2,095 2,105 340,400
2020/04/30 2,188 2,198 2,130 2,137 424,300
2020/04/28 2,175 2,175 2,133 2,157 425,100
2020/04/27 2,213 2,213 2,187 2,192 344,800
2020/04/24 2,198 2,211 2,172 2,197 684,300
2020/04/23 2,160 2,196 2,150 2,196 382,400
2020/04/22 2,138 2,156 2,113 2,138 294,300
2020/04/21 2,104 2,149 2,103 2,129 232,700
2020/04/20 2,111 2,134 2,107 2,130 248,100
2020/04/17 2,150 2,159 2,108 2,121 407,000
2020/04/16 2,121 2,151 2,106 2,143 420,600
2020/04/15 2,096 2,128 2,071 2,102 490,100
2020/04/14 2,071 2,112 2,056 2,111 414,000
2020/04/13 2,045 2,055 2,014 2,050 275,000
2020/04/10 2,060 2,073 2,000 2,067 292,700
2020/04/09 2,088 2,100 2,008 2,049 479,100
2020/04/08 2,005 2,121 1,992 2,109 924,400
2020/04/07 1,970 1,984 1,932 1,971 580,300
2020/04/06 1,910 1,948 1,902 1,936 916,000
2020/04/03 1,919 1,999 1,903 1,910 1,333,400
2020/04/02 2,080 2,140 2,065 2,109 388,900
2020/04/01 2,143 2,159 2,076 2,088 545,300
2020/03/31 2,262 2,263 2,159 2,161 579,200
2020/03/30 2,225 2,301 2,205 2,301 713,200
2020/03/27 2,155 2,228 2,154 2,228 715,500
2020/03/26 2,057 2,132 2,012 2,118 518,100
2020/03/25 2,063 2,123 2,044 2,091 642,000
2020/03/24 2,123 2,130 2,009 2,033 729,900
2020/03/23 2,028 2,084 2,008 2,077 756,000
2020/03/19 2,046 2,060 1,973 2,028 972,300
2020/03/18 1,924 2,049 1,923 1,982 1,016,600
2020/03/17 1,800 1,916 1,784 1,898 1,146,400
2020/03/16 1,859 1,894 1,822 1,823 764,400
2020/03/13 1,869 1,905 1,783 1,865 1,152,900
2020/03/12 1,931 1,943 1,876 1,930 1,119,300
2020/03/11 1,920 1,978 1,920 1,956 853,500
2020/03/10 1,866 1,926 1,814 1,917 682,200
2020/03/09 1,929 1,929 1,870 1,890 673,600
2020/03/06 1,993 1,993 1,953 1,959 449,700
2020/03/05 2,027 2,028 2,001 2,008 377,000
2020/03/04 1,963 2,000 1,954 1,995 485,300
2020/03/03 2,050 2,054 1,978 1,982 520,600
2020/03/02 1,961 2,017 1,953 2,009 627,100
2020/02/28 1,998 2,004 1,968 1,985 907,700
2020/02/27 2,038 2,057 2,021 2,028 577,900
2020/02/26 2,048 2,051 2,023 2,047 499,600
2020/02/25 2,085 2,090 2,057 2,057 737,700
2020/02/21 2,150 2,159 2,135 2,135 337,200
2020/02/20 2,164 2,177 2,151 2,152 403,200
2020/02/19 2,166 2,182 2,161 2,168 322,000
2020/02/18 2,165 2,172 2,157 2,159 303,900
2020/02/17 2,183 2,183 2,150 2,172 327,300
2020/02/14 2,210 2,213 2,192 2,194 437,600
2020/02/13 2,211 2,214 2,193 2,209 557,900
2020/02/12 2,250 2,252 2,220 2,222 561,100
2020/02/10 2,246 2,258 2,237 2,249 308,300
2020/02/07 2,252 2,266 2,252 2,254 352,600
2020/02/06 2,252 2,275 2,248 2,251 736,800
2020/02/05 2,250 2,260 2,227 2,241 680,900
2020/02/04 2,248 2,250 2,226 2,245 675,800
2020/02/03 2,255 2,274 2,253 2,258 404,600
2020/01/31 2,253 2,292 2,253 2,285 406,400
2020/01/30 2,273 2,287 2,254 2,267 537,500
2020/01/29 2,302 2,313 2,275 2,283 484,600
2020/01/28 2,300 2,306 2,273 2,301 507,500
2020/01/27 2,345 2,345 2,312 2,320 526,200
2020/01/24 2,377 2,378 2,351 2,351 366,800
2020/01/23 2,388 2,390 2,370 2,385 219,100
2020/01/22 2,369 2,388 2,363 2,388 314,700
2020/01/21 2,375 2,375 2,353 2,358 630,400
2020/01/20 2,391 2,395 2,385 2,390 254,100
2020/01/17 2,414 2,419 2,391 2,393 453,500
2020/01/16 2,426 2,440 2,410 2,422 337,300
2020/01/15 2,424 2,446 2,416 2,443 378,100
2020/01/14 2,429 2,434 2,398 2,426 666,300
2020/01/10 2,428 2,479 2,418 2,418 995,200
2020/01/09 2,440 2,467 2,431 2,466 388,900
2020/01/08 2,410 2,436 2,397 2,430 399,900
2020/01/07 2,410 2,439 2,407 2,437 378,100
2020/01/06 2,421 2,426 2,387 2,389 513,300

このページの先頭へ