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
2023/12/29 2,484 2,497 2,471 2,485 230,800
2023/12/28 2,470 2,483 2,467 2,477 222,200
2023/12/27 2,460 2,477 2,456 2,470 273,100
2023/12/26 2,464 2,464 2,438 2,460 218,500
2023/12/25 2,460 2,466 2,451 2,461 169,700
2023/12/22 2,432 2,454 2,428 2,452 264,900
2023/12/21 2,440 2,444 2,426 2,434 259,800
2023/12/20 2,437 2,455 2,432 2,446 365,700
2023/12/19 2,479 2,481 2,435 2,447 319,000
2023/12/18 2,426 2,466 2,415 2,466 421,600
2023/12/15 2,484 2,485 2,426 2,437 452,500
2023/12/14 2,537 2,542 2,487 2,504 343,100
2023/12/13 2,565 2,567 2,527 2,540 168,600
2023/12/12 2,559 2,561 2,540 2,556 261,200
2023/12/11 2,552 2,566 2,531 2,550 319,000
2023/12/08 2,530 2,567 2,520 2,551 591,500
2023/12/07 2,528 2,545 2,506 2,515 318,100
2023/12/06 2,491 2,548 2,488 2,541 583,000
2023/12/05 2,486 2,505 2,474 2,503 488,300
2023/12/04 2,494 2,495 2,456 2,485 580,000
2023/12/01 2,562 2,571 2,498 2,520 952,300
2023/11/30 2,518 2,580 2,505 2,580 1,038,300
2023/11/29 2,561 2,561 2,525 2,542 784,700
2023/11/28 2,544 2,590 2,544 2,579 904,600
2023/11/27 2,591 2,601 2,570 2,583 556,100
2023/11/24 2,580 2,585 2,560 2,583 497,300
2023/11/22 2,535 2,570 2,526 2,558 501,700
2023/11/21 2,500 2,537 2,499 2,528 495,800
2023/11/20 2,543 2,559 2,518 2,522 508,400
2023/11/17 2,518 2,555 2,512 2,555 452,400
2023/11/16 2,548 2,555 2,504 2,514 464,600
2023/11/15 2,557 2,571 2,555 2,557 297,600
2023/11/14 2,560 2,577 2,555 2,555 276,900
2023/11/13 2,555 2,579 2,545 2,554 301,400
2023/11/10 2,544 2,570 2,537 2,561 265,100
2023/11/09 2,552 2,558 2,524 2,539 417,600
2023/11/08 2,569 2,574 2,549 2,557 450,800
2023/11/07 2,605 2,619 2,566 2,568 589,400
2023/11/06 2,640 2,644 2,608 2,609 458,800
2023/11/02 2,645 2,648 2,615 2,621 370,500
2023/11/01 2,630 2,644 2,614 2,632 467,100
2023/10/31 2,573 2,629 2,570 2,625 558,300
2023/10/30 2,582 2,584 2,550 2,563 423,000
2023/10/27 2,554 2,608 2,541 2,599 467,600
2023/10/26 2,546 2,557 2,524 2,545 396,600
2023/10/25 2,543 2,556 2,521 2,529 436,900
2023/10/24 2,541 2,541 2,497 2,535 579,200
2023/10/23 2,555 2,567 2,539 2,541 648,900
2023/10/20 2,551 2,576 2,543 2,556 285,200
2023/10/19 2,534 2,572 2,530 2,554 325,400
2023/10/18 2,540 2,549 2,491 2,540 502,400
2023/10/17 2,549 2,569 2,532 2,542 496,000
2023/10/16 2,599 2,602 2,551 2,551 522,600
2023/10/13 2,605 2,626 2,595 2,620 627,300
2023/10/12 2,618 2,618 2,579 2,591 550,000
2023/10/11 2,608 2,616 2,577 2,608 490,400
2023/10/10 2,635 2,648 2,601 2,608 852,200
2023/10/06 2,625 2,626 2,531 2,575 1,847,200
2023/10/05 2,430 2,478 2,417 2,477 539,800
2023/10/04 2,415 2,437 2,395 2,432 562,100
2023/10/03 2,415 2,452 2,401 2,430 474,700
2023/10/02 2,415 2,430 2,404 2,406 450,000
2023/09/29 2,383 2,423 2,383 2,404 463,400
2023/09/28 2,405 2,421 2,382 2,391 429,300
2023/09/27 2,431 2,445 2,415 2,444 278,100
2023/09/26 2,412 2,447 2,409 2,430 262,400
2023/09/25 2,423 2,441 2,413 2,429 182,200
2023/09/22 2,410 2,431 2,408 2,418 293,800
2023/09/21 2,423 2,447 2,411 2,415 240,200
2023/09/20 2,460 2,466 2,433 2,433 280,700
2023/09/19 2,481 2,481 2,445 2,464 284,200
2023/09/15 2,475 2,496 2,467 2,484 418,800
2023/09/14 2,463 2,476 2,461 2,467 241,900
2023/09/13 2,467 2,473 2,454 2,464 508,600
2023/09/12 2,455 2,477 2,453 2,472 234,100
2023/09/11 2,465 2,469 2,431 2,454 140,800
2023/09/08 2,467 2,486 2,452 2,456 253,300
2023/09/07 2,459 2,489 2,456 2,478 296,100
2023/09/06 2,461 2,467 2,453 2,459 154,000
2023/09/05 2,445 2,468 2,443 2,459 226,900
2023/09/04 2,448 2,463 2,439 2,455 286,600
2023/09/01 2,427 2,467 2,425 2,462 458,400
2023/08/31 2,416 2,432 2,414 2,427 385,100
2023/08/30 2,397 2,414 2,393 2,413 1,001,600
2023/08/29 2,399 2,411 2,388 2,397 314,500
2023/08/28 2,388 2,398 2,378 2,394 209,300
2023/08/25 2,379 2,387 2,369 2,371 207,700
2023/08/24 2,367 2,380 2,360 2,376 211,900
2023/08/23 2,360 2,375 2,357 2,367 235,400
2023/08/22 2,350 2,368 2,346 2,368 308,500
2023/08/21 2,359 2,375 2,354 2,364 243,300
2023/08/18 2,368 2,377 2,340 2,354 320,100
2023/08/17 2,411 2,413 2,365 2,369 339,900
2023/08/16 2,396 2,412 2,391 2,405 219,600
2023/08/15 2,413 2,413 2,386 2,397 282,600
2023/08/14 2,409 2,423 2,404 2,409 304,500
2023/08/10 2,390 2,396 2,378 2,394 302,800
2023/08/09 2,386 2,403 2,364 2,397 371,300
2023/08/08 2,349 2,386 2,349 2,386 386,000
2023/08/07 2,343 2,348 2,334 2,348 339,700
2023/08/04 2,319 2,336 2,312 2,334 365,700
2023/08/03 2,346 2,346 2,318 2,326 567,100
2023/08/02 2,334 2,346 2,328 2,346 421,600
2023/08/01 2,322 2,343 2,311 2,342 384,000
2023/07/31 2,322 2,330 2,301 2,308 626,800
2023/07/28 2,338 2,341 2,306 2,314 691,400
2023/07/27 2,366 2,366 2,339 2,354 512,100
2023/07/26 2,336 2,345 2,318 2,327 365,400
2023/07/25 2,374 2,377 2,326 2,333 470,500
2023/07/24 2,346 2,394 2,316 2,375 1,877,600
2023/07/21 2,365 2,382 2,312 2,317 2,381,100
2023/07/20 2,372 2,394 2,363 2,365 592,800
2023/07/19 2,444 2,449 2,369 2,380 745,700
2023/07/18 2,440 2,466 2,429 2,446 629,400
2023/07/14 2,431 2,445 2,417 2,440 447,600
2023/07/13 2,446 2,451 2,428 2,431 446,400
2023/07/12 2,430 2,456 2,427 2,436 358,800
2023/07/11 2,454 2,456 2,418 2,424 439,900
2023/07/10 2,456 2,477 2,442 2,463 562,000
2023/07/07 2,437 2,460 2,427 2,451 901,100
2023/07/06 2,390 2,433 2,361 2,424 1,208,000
2023/07/05 2,376 2,426 2,361 2,396 1,055,100
2023/07/04 2,364 2,374 2,351 2,371 542,700
2023/07/03 2,350 2,374 2,350 2,365 405,700
2023/06/30 2,373 2,385 2,345 2,356 327,900
2023/06/29 2,392 2,399 2,370 2,372 418,000
2023/06/28 2,347 2,398 2,343 2,397 515,600
2023/06/27 2,368 2,368 2,346 2,359 320,200
2023/06/26 2,361 2,366 2,350 2,364 327,700
2023/06/23 2,349 2,358 2,341 2,350 276,900
2023/06/22 2,367 2,370 2,345 2,349 363,900
2023/06/21 2,347 2,375 2,345 2,364 496,700
2023/06/20 2,355 2,355 2,327 2,344 463,500
2023/06/19 2,361 2,366 2,329 2,345 481,100
2023/06/16 2,340 2,345 2,315 2,345 732,900
2023/06/15 2,314 2,357 2,313 2,342 1,000,900
2023/06/14 2,295 2,313 2,284 2,310 915,900
2023/06/13 2,280 2,281 2,268 2,277 326,800
2023/06/12 2,293 2,295 2,273 2,278 274,900
2023/06/09 2,265 2,280 2,257 2,275 429,800
2023/06/08 2,257 2,267 2,251 2,252 245,600
2023/06/07 2,279 2,282 2,251 2,252 397,900
2023/06/06 2,261 2,274 2,251 2,272 413,900
2023/06/05 2,266 2,266 2,246 2,261 422,300
2023/06/02 2,230 2,251 2,230 2,251 241,000
2023/06/01 2,228 2,248 2,216 2,232 495,200
2023/05/31 2,216 2,232 2,215 2,222 678,400
2023/05/30 2,249 2,249 2,225 2,237 474,400
2023/05/29 2,285 2,288 2,274 2,279 762,100
2023/05/26 2,295 2,297 2,284 2,285 456,200
2023/05/25 2,302 2,313 2,296 2,296 306,400
2023/05/24 2,308 2,315 2,293 2,301 364,700
2023/05/23 2,305 2,315 2,287 2,293 533,200
2023/05/22 2,291 2,320 2,291 2,315 366,700
2023/05/19 2,293 2,310 2,291 2,298 340,800
2023/05/18 2,332 2,333 2,293 2,293 604,900
2023/05/17 2,367 2,369 2,333 2,339 443,000
2023/05/16 2,361 2,369 2,354 2,363 395,300
2023/05/15 2,351 2,359 2,340 2,357 529,100
2023/05/12 2,293 2,339 2,293 2,335 648,100
2023/05/11 2,293 2,306 2,289 2,289 314,200
2023/05/10 2,313 2,317 2,292 2,295 343,500
2023/05/09 2,292 2,310 2,286 2,307 380,600
2023/05/08 2,280 2,299 2,279 2,284 256,000
2023/05/02 2,307 2,307 2,274 2,280 329,700
2023/05/01 2,291 2,305 2,290 2,301 514,400
2023/04/28 2,250 2,286 2,250 2,286 649,800
2023/04/27 2,241 2,252 2,236 2,241 380,200
2023/04/26 2,262 2,270 2,246 2,248 399,700
2023/04/25 2,269 2,278 2,261 2,264 307,800
2023/04/24 2,257 2,266 2,243 2,263 329,000
2023/04/21 2,244 2,259 2,240 2,257 313,700
2023/04/20 2,236 2,244 2,234 2,242 246,400
2023/04/19 2,240 2,245 2,230 2,239 365,000
2023/04/18 2,243 2,257 2,235 2,240 450,700
2023/04/17 2,226 2,230 2,212 2,227 306,400
2023/04/14 2,210 2,225 2,205 2,221 395,400
2023/04/13 2,210 2,219 2,203 2,213 432,400
2023/04/12 2,214 2,224 2,205 2,208 512,500
2023/04/11 2,211 2,218 2,200 2,213 455,700
2023/04/10 2,200 2,209 2,185 2,196 649,600
2023/04/07 2,209 2,233 2,183 2,200 1,462,200
2023/04/06 2,240 2,265 2,229 2,259 748,700
2023/04/05 2,255 2,256 2,229 2,229 418,400
2023/04/04 2,260 2,264 2,247 2,260 519,400
2023/04/03 2,237 2,253 2,236 2,249 423,000
2023/03/31 2,231 2,244 2,221 2,228 393,100
2023/03/30 2,250 2,250 2,223 2,231 319,200
2023/03/29 2,238 2,258 2,229 2,258 484,000
2023/03/28 2,225 2,235 2,220 2,229 369,400
2023/03/27 2,230 2,242 2,222 2,222 306,400
2023/03/24 2,198 2,221 2,194 2,218 248,200
2023/03/23 2,190 2,203 2,183 2,202 270,400
2023/03/22 2,190 2,198 2,185 2,192 342,800
2023/03/20 2,196 2,198 2,177 2,179 304,500
2023/03/17 2,204 2,207 2,192 2,203 410,300
2023/03/16 2,169 2,203 2,167 2,198 462,500
2023/03/15 2,194 2,194 2,182 2,187 287,100
2023/03/14 2,180 2,200 2,173 2,183 536,500
2023/03/13 2,225 2,225 2,187 2,194 513,000
2023/03/10 2,230 2,233 2,210 2,216 499,500
2023/03/09 2,213 2,237 2,212 2,233 491,700
2023/03/08 2,194 2,214 2,193 2,211 391,100
2023/03/07 2,201 2,212 2,200 2,200 453,600
2023/03/06 2,213 2,220 2,195 2,202 491,800
2023/03/03 2,209 2,220 2,203 2,210 397,300
2023/03/02 2,199 2,209 2,191 2,200 356,900
2023/03/01 2,191 2,209 2,183 2,193 366,600
2023/02/28 2,208 2,216 2,200 2,201 451,800
2023/02/27 2,211 2,218 2,194 2,217 346,900
2023/02/24 2,194 2,207 2,185 2,205 398,400
2023/02/22 2,220 2,221 2,194 2,205 424,900
2023/02/21 2,248 2,249 2,225 2,229 426,600
2023/02/20 2,260 2,264 2,246 2,248 254,400
2023/02/17 2,235 2,255 2,230 2,250 439,400
2023/02/16 2,250 2,252 2,232 2,241 332,500
2023/02/15 2,250 2,254 2,242 2,247 217,300
2023/02/14 2,242 2,247 2,232 2,247 283,900
2023/02/13 2,240 2,247 2,216 2,227 385,200
2023/02/10 2,235 2,243 2,221 2,241 465,900
2023/02/09 2,221 2,229 2,216 2,218 306,000
2023/02/08 2,205 2,228 2,205 2,223 280,600
2023/02/07 2,235 2,236 2,206 2,207 436,600
2023/02/06 2,201 2,220 2,188 2,218 437,900
2023/02/03 2,204 2,206 2,182 2,194 690,800
2023/02/02 2,230 2,236 2,210 2,218 516,900
2023/02/01 2,265 2,269 2,228 2,231 520,000
2023/01/31 2,234 2,262 2,234 2,262 520,200
2023/01/30 2,234 2,239 2,215 2,233 340,800
2023/01/27 2,228 2,247 2,224 2,234 393,600
2023/01/26 2,230 2,238 2,223 2,238 478,300
2023/01/25 2,196 2,214 2,189 2,213 519,100
2023/01/24 2,168 2,195 2,163 2,185 504,600
2023/01/23 2,174 2,178 2,163 2,174 485,100
2023/01/20 2,180 2,190 2,171 2,172 441,900
2023/01/19 2,190 2,204 2,183 2,190 361,800
2023/01/18 2,190 2,203 2,180 2,192 616,800
2023/01/17 2,195 2,210 2,169 2,178 590,000
2023/01/16 2,169 2,199 2,165 2,169 825,500
2023/01/13 2,156 2,184 2,152 2,160 836,800
2023/01/12 2,188 2,193 2,162 2,165 1,492,700
2023/01/11 2,134 2,177 2,116 2,163 2,623,500
2023/01/10 2,348 2,360 2,293 2,334 338,300
2023/01/06 2,355 2,362 2,337 2,349 319,300
2023/01/05 2,342 2,353 2,314 2,348 307,000
2023/01/04 2,390 2,390 2,346 2,364 360,300

このページの先頭へ