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
2021/12/30 2,489 2,506 2,475 2,480 174,400
2021/12/29 2,495 2,529 2,492 2,502 216,300
2021/12/28 2,477 2,539 2,465 2,505 488,300
2021/12/27 2,453 2,454 2,420 2,441 202,100
2021/12/24 2,460 2,463 2,450 2,451 102,200
2021/12/23 2,466 2,477 2,460 2,475 130,500
2021/12/22 2,507 2,508 2,473 2,477 158,400
2021/12/21 2,503 2,534 2,489 2,519 272,500
2021/12/20 2,463 2,502 2,462 2,487 198,900
2021/12/17 2,497 2,502 2,471 2,484 378,800
2021/12/16 2,495 2,497 2,479 2,497 320,800
2021/12/15 2,432 2,475 2,431 2,471 362,100
2021/12/14 2,449 2,454 2,415 2,432 326,400
2021/12/13 2,429 2,441 2,418 2,432 219,400
2021/12/10 2,427 2,427 2,400 2,404 258,000
2021/12/09 2,419 2,422 2,385 2,404 282,300
2021/12/08 2,473 2,473 2,418 2,421 249,800
2021/12/07 2,441 2,476 2,421 2,473 270,800
2021/12/06 2,420 2,437 2,413 2,424 320,600
2021/12/03 2,359 2,426 2,357 2,420 389,800
2021/12/02 2,288 2,367 2,288 2,356 672,800
2021/12/01 2,295 2,324 2,295 2,313 255,900
2021/11/30 2,338 2,363 2,309 2,309 498,200
2021/11/29 2,350 2,360 2,322 2,324 374,600
2021/11/26 2,415 2,423 2,396 2,401 563,900
2021/11/25 2,462 2,462 2,422 2,422 244,300
2021/11/24 2,449 2,468 2,434 2,439 264,900
2021/11/22 2,444 2,470 2,439 2,464 247,300
2021/11/19 2,470 2,491 2,447 2,456 411,600
2021/11/18 2,470 2,492 2,467 2,474 314,200
2021/11/17 2,485 2,491 2,470 2,470 244,200
2021/11/16 2,489 2,495 2,477 2,482 227,600
2021/11/15 2,520 2,525 2,487 2,492 219,700
2021/11/12 2,492 2,529 2,492 2,516 180,800
2021/11/11 2,491 2,503 2,482 2,492 120,800
2021/11/10 2,490 2,515 2,490 2,498 155,900
2021/11/09 2,513 2,520 2,489 2,489 177,400
2021/11/08 2,539 2,549 2,517 2,517 221,700
2021/11/05 2,542 2,550 2,525 2,536 202,700
2021/11/04 2,551 2,554 2,523 2,544 272,700
2021/11/02 2,531 2,546 2,525 2,539 200,600
2021/11/01 2,520 2,550 2,517 2,544 282,000
2021/10/29 2,480 2,497 2,455 2,495 300,900
2021/10/28 2,475 2,489 2,462 2,480 894,600
2021/10/27 2,499 2,510 2,488 2,493 206,700
2021/10/26 2,488 2,513 2,479 2,490 224,600
2021/10/25 2,475 2,490 2,467 2,468 203,900
2021/10/22 2,490 2,503 2,478 2,484 290,900
2021/10/21 2,531 2,535 2,497 2,501 284,500
2021/10/20 2,546 2,554 2,531 2,537 225,300
2021/10/19 2,521 2,539 2,520 2,535 214,800
2021/10/18 2,545 2,550 2,517 2,527 291,800
2021/10/15 2,546 2,561 2,526 2,558 222,600
2021/10/14 2,519 2,541 2,503 2,522 229,200
2021/10/13 2,498 2,517 2,490 2,510 247,400
2021/10/12 2,515 2,520 2,486 2,490 427,500
2021/10/11 2,520 2,564 2,512 2,547 350,000
2021/10/08 2,540 2,546 2,512 2,518 552,100
2021/10/07 2,574 2,585 2,538 2,539 365,700
2021/10/06 2,536 2,588 2,514 2,546 614,000
2021/10/05 2,636 2,661 2,560 2,575 761,100
2021/10/04 2,662 2,682 2,641 2,659 400,700
2021/10/01 2,700 2,700 2,647 2,655 298,800
2021/09/30 2,719 2,736 2,705 2,715 236,000
2021/09/29 2,716 2,716 2,672 2,712 339,600
2021/09/28 2,764 2,764 2,720 2,742 195,500
2021/09/27 2,796 2,799 2,764 2,764 186,600
2021/09/24 2,774 2,802 2,766 2,797 262,000
2021/09/22 2,803 2,803 2,740 2,740 265,600
2021/09/21 2,779 2,813 2,746 2,803 307,100
2021/09/17 2,792 2,805 2,774 2,786 428,700
2021/09/16 2,769 2,792 2,745 2,792 302,800
2021/09/15 2,781 2,788 2,769 2,776 266,200
2021/09/14 2,778 2,810 2,761 2,810 328,700
2021/09/13 2,769 2,782 2,749 2,782 198,600
2021/09/10 2,746 2,780 2,746 2,780 338,400
2021/09/09 2,734 2,763 2,730 2,756 287,900
2021/09/08 2,717 2,735 2,703 2,734 294,300
2021/09/07 2,715 2,729 2,688 2,715 282,300
2021/09/06 2,708 2,720 2,694 2,711 253,000
2021/09/03 2,671 2,709 2,661 2,704 279,400
2021/09/02 2,650 2,671 2,635 2,671 377,300
2021/09/01 2,702 2,717 2,670 2,671 331,300
2021/08/31 2,706 2,726 2,692 2,710 263,700
2021/08/30 2,678 2,700 2,672 2,700 291,800
2021/08/27 2,666 2,675 2,648 2,667 196,600
2021/08/26 2,655 2,655 2,630 2,646 142,800
2021/08/25 2,655 2,683 2,647 2,664 263,700
2021/08/24 2,635 2,656 2,633 2,650 372,100
2021/08/23 2,629 2,674 2,621 2,635 547,500
2021/08/20 2,575 2,603 2,569 2,597 402,400
2021/08/19 2,530 2,566 2,524 2,556 188,700
2021/08/18 2,526 2,555 2,521 2,535 229,200
2021/08/17 2,492 2,510 2,479 2,498 132,200
2021/08/16 2,505 2,510 2,462 2,469 176,600
2021/08/13 2,485 2,497 2,477 2,490 192,500
2021/08/12 2,481 2,494 2,459 2,476 197,300
2021/08/11 2,473 2,483 2,457 2,461 215,000
2021/08/10 2,460 2,485 2,439 2,451 247,700
2021/08/06 2,451 2,471 2,445 2,455 215,600
2021/08/05 2,440 2,479 2,440 2,470 130,900
2021/08/04 2,473 2,478 2,454 2,457 183,800
2021/08/03 2,477 2,494 2,463 2,470 169,900
2021/08/02 2,504 2,514 2,493 2,507 263,600
2021/07/30 2,482 2,504 2,454 2,460 238,400
2021/07/29 2,536 2,550 2,486 2,487 198,300
2021/07/28 2,555 2,557 2,514 2,522 181,900
2021/07/27 2,525 2,555 2,517 2,545 316,900
2021/07/26 2,524 2,524 2,505 2,512 323,100
2021/07/21 2,460 2,486 2,457 2,477 197,300
2021/07/20 2,434 2,466 2,423 2,453 425,100
2021/07/19 2,440 2,452 2,436 2,442 264,500
2021/07/16 2,452 2,473 2,445 2,448 234,400
2021/07/15 2,505 2,512 2,460 2,460 357,300
2021/07/14 2,497 2,517 2,491 2,513 251,600
2021/07/13 2,495 2,504 2,482 2,497 308,000
2021/07/12 2,470 2,498 2,469 2,486 392,200
2021/07/09 2,433 2,457 2,419 2,450 538,100
2021/07/08 2,460 2,496 2,455 2,464 903,400
2021/07/07 2,402 2,480 2,335 2,458 2,903,000
2021/07/06 2,524 2,568 2,507 2,552 517,300
2021/07/05 2,516 2,527 2,505 2,505 229,200
2021/07/02 2,519 2,534 2,508 2,514 308,100
2021/07/01 2,508 2,508 2,480 2,483 267,700
2021/06/30 2,494 2,511 2,489 2,493 297,600
2021/06/29 2,486 2,493 2,474 2,490 253,900
2021/06/28 2,506 2,509 2,486 2,497 181,900
2021/06/25 2,479 2,507 2,476 2,497 205,300
2021/06/24 2,447 2,470 2,436 2,470 259,000
2021/06/23 2,466 2,495 2,456 2,461 388,300
2021/06/22 2,487 2,505 2,460 2,503 357,400
2021/06/21 2,466 2,467 2,429 2,434 711,800
2021/06/18 2,577 2,581 2,553 2,563 736,600
2021/06/17 2,575 2,584 2,563 2,563 238,400
2021/06/16 2,579 2,596 2,571 2,592 218,700
2021/06/15 2,589 2,602 2,583 2,590 228,900
2021/06/14 2,594 2,600 2,566 2,592 187,600
2021/06/11 2,565 2,590 2,561 2,582 329,200
2021/06/10 2,599 2,617 2,570 2,577 477,200
2021/06/09 2,574 2,578 2,536 2,549 308,300
2021/06/08 2,595 2,607 2,569 2,589 208,500
2021/06/07 2,603 2,617 2,595 2,605 260,000
2021/06/04 2,567 2,606 2,560 2,588 347,600
2021/06/03 2,539 2,584 2,528 2,579 385,200
2021/06/02 2,513 2,535 2,494 2,526 335,800
2021/06/01 2,500 2,507 2,484 2,499 221,800
2021/05/31 2,537 2,549 2,499 2,505 267,700
2021/05/28 2,525 2,545 2,516 2,537 344,700
2021/05/27 2,498 2,551 2,495 2,516 684,000
2021/05/26 2,558 2,558 2,518 2,525 285,200
2021/05/25 2,570 2,572 2,550 2,566 281,100
2021/05/24 2,549 2,582 2,543 2,578 344,100
2021/05/21 2,600 2,605 2,574 2,576 369,700
2021/05/20 2,600 2,619 2,598 2,604 190,800
2021/05/19 2,602 2,610 2,595 2,603 226,800
2021/05/18 2,631 2,633 2,613 2,616 236,900
2021/05/17 2,642 2,651 2,631 2,631 203,800
2021/05/14 2,598 2,650 2,593 2,637 304,500
2021/05/13 2,582 2,608 2,577 2,589 226,000
2021/05/12 2,595 2,619 2,593 2,598 261,800
2021/05/11 2,605 2,616 2,571 2,591 322,700
2021/05/10 2,606 2,620 2,596 2,604 197,600
2021/05/07 2,613 2,642 2,604 2,624 236,600
2021/05/06 2,585 2,642 2,585 2,623 329,100
2021/04/30 2,576 2,605 2,571 2,584 277,400
2021/04/28 2,592 2,612 2,567 2,583 315,900
2021/04/27 2,582 2,630 2,576 2,592 443,300
2021/04/26 2,657 2,657 2,592 2,597 368,400
2021/04/23 2,594 2,657 2,585 2,648 378,700
2021/04/22 2,572 2,612 2,571 2,609 250,400
2021/04/21 2,550 2,585 2,532 2,567 300,800
2021/04/20 2,580 2,586 2,564 2,565 323,500
2021/04/19 2,605 2,605 2,582 2,583 229,500
2021/04/16 2,622 2,633 2,601 2,610 216,000
2021/04/15 2,596 2,614 2,591 2,603 169,400
2021/04/14 2,600 2,608 2,583 2,601 305,700
2021/04/13 2,599 2,630 2,588 2,606 336,200
2021/04/12 2,615 2,635 2,587 2,589 264,900
2021/04/09 2,555 2,595 2,552 2,581 333,000
2021/04/08 2,611 2,616 2,560 2,564 622,300
2021/04/07 2,678 2,683 2,614 2,630 760,700
2021/04/06 2,655 2,725 2,651 2,697 1,777,100
2021/04/05 2,520 2,555 2,495 2,523 652,600
2021/04/02 2,526 2,528 2,477 2,494 302,100
2021/04/01 2,524 2,537 2,507 2,507 328,600
2021/03/31 2,597 2,602 2,520 2,520 387,900
2021/03/30 2,636 2,643 2,617 2,621 425,900
2021/03/29 2,607 2,636 2,592 2,622 583,300
2021/03/26 2,569 2,603 2,552 2,595 491,800
2021/03/25 2,523 2,565 2,514 2,559 264,600
2021/03/24 2,543 2,551 2,522 2,534 331,800
2021/03/23 2,551 2,576 2,542 2,542 250,200
2021/03/22 2,500 2,556 2,482 2,545 364,200
2021/03/19 2,500 2,522 2,488 2,508 642,100
2021/03/18 2,504 2,527 2,480 2,527 403,300
2021/03/17 2,470 2,505 2,461 2,505 365,300
2021/03/16 2,446 2,465 2,436 2,465 206,800
2021/03/15 2,438 2,462 2,427 2,462 309,800
2021/03/12 2,429 2,429 2,385 2,426 462,100
2021/03/11 2,448 2,448 2,417 2,429 268,600
2021/03/10 2,435 2,455 2,412 2,424 344,100
2021/03/09 2,440 2,463 2,439 2,459 308,900
2021/03/08 2,432 2,444 2,396 2,412 273,200
2021/03/05 2,430 2,435 2,383 2,411 332,300
2021/03/04 2,356 2,383 2,342 2,383 241,700
2021/03/03 2,350 2,373 2,338 2,368 222,700
2021/03/02 2,355 2,355 2,325 2,353 296,700
2021/03/01 2,325 2,361 2,323 2,359 331,000
2021/02/26 2,329 2,340 2,302 2,303 418,100
2021/02/25 2,393 2,393 2,343 2,343 192,000
2021/02/24 2,396 2,426 2,377 2,380 305,600
2021/02/22 2,400 2,417 2,394 2,394 247,200
2021/02/19 2,422 2,437 2,412 2,420 220,500
2021/02/18 2,431 2,436 2,411 2,423 267,200
2021/02/17 2,425 2,440 2,407 2,407 282,600
2021/02/16 2,446 2,460 2,435 2,445 321,700
2021/02/15 2,428 2,444 2,416 2,441 203,600
2021/02/12 2,427 2,435 2,409 2,412 334,200
2021/02/10 2,405 2,435 2,395 2,427 170,100
2021/02/09 2,420 2,420 2,392 2,408 262,700
2021/02/08 2,396 2,435 2,395 2,432 266,600
2021/02/05 2,406 2,406 2,388 2,399 303,600
2021/02/04 2,437 2,437 2,411 2,419 301,100
2021/02/03 2,432 2,457 2,417 2,452 350,200
2021/02/02 2,427 2,432 2,395 2,432 294,300
2021/02/01 2,414 2,463 2,411 2,446 597,800
2021/01/29 2,345 2,434 2,345 2,414 870,500
2021/01/28 2,303 2,349 2,292 2,347 538,400
2021/01/27 2,314 2,331 2,301 2,308 286,500
2021/01/26 2,300 2,312 2,280 2,297 291,400
2021/01/25 2,293 2,294 2,265 2,274 347,300
2021/01/22 2,290 2,290 2,258 2,265 433,000
2021/01/21 2,310 2,335 2,283 2,291 418,300
2021/01/20 2,351 2,352 2,302 2,304 385,100
2021/01/19 2,351 2,367 2,337 2,353 307,500
2021/01/18 2,388 2,390 2,347 2,356 235,000
2021/01/15 2,388 2,414 2,368 2,390 459,100
2021/01/14 2,347 2,384 2,344 2,375 287,400
2021/01/13 2,350 2,359 2,329 2,357 366,800
2021/01/12 2,380 2,389 2,355 2,369 629,200
2021/01/08 2,438 2,458 2,368 2,422 1,634,900
2021/01/07 2,200 2,245 2,200 2,219 359,400
2021/01/06 2,181 2,186 2,162 2,170 296,200
2021/01/05 2,225 2,233 2,192 2,201 200,100
2021/01/04 2,270 2,270 2,213 2,223 221,100

このページの先頭へ