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 |
|---|---|---|---|---|---|
| 2024/05/10 | 3,214 | 3,238 | 3,194 | 3,212 | 275,700 |
| 2024/05/09 | 3,178 | 3,234 | 3,176 | 3,219 | 257,900 |
| 2024/05/08 | 3,200 | 3,212 | 3,161 | 3,177 | 260,800 |
| 2024/05/07 | 3,201 | 3,217 | 3,187 | 3,194 | 334,600 |
| 2024/05/02 | 3,220 | 3,225 | 3,188 | 3,201 | 279,000 |
| 2024/05/01 | 3,180 | 3,197 | 3,163 | 3,184 | 196,200 |
| 2024/04/30 | 3,183 | 3,214 | 3,163 | 3,180 | 291,000 |
| 2024/04/26 | 3,120 | 3,163 | 3,102 | 3,160 | 335,500 |
| 2024/04/25 | 3,136 | 3,141 | 3,118 | 3,123 | 195,100 |
| 2024/04/24 | 3,117 | 3,136 | 3,104 | 3,136 | 327,900 |
| 2024/04/23 | 3,122 | 3,125 | 3,101 | 3,117 | 182,200 |
| 2024/04/22 | 3,081 | 3,127 | 3,081 | 3,122 | 269,400 |
| 2024/04/19 | 3,080 | 3,083 | 3,031 | 3,064 | 313,200 |
| 2024/04/18 | 3,079 | 3,089 | 3,052 | 3,061 | 287,600 |
| 2024/04/17 | 3,092 | 3,099 | 3,048 | 3,081 | 508,100 |
| 2024/04/16 | 3,151 | 3,168 | 3,088 | 3,123 | 553,800 |
| 2024/04/15 | 3,097 | 3,129 | 3,079 | 3,129 | 452,600 |
| 2024/04/12 | 3,089 | 3,121 | 3,083 | 3,105 | 500,000 |
| 2024/04/11 | 3,080 | 3,108 | 3,056 | 3,086 | 653,400 |
| 2024/04/10 | 3,192 | 3,207 | 3,097 | 3,100 | 924,500 |
| 2024/04/09 | 3,192 | 3,205 | 3,145 | 3,178 | 1,037,400 |
| 2024/04/08 | 3,240 | 3,288 | 3,168 | 3,227 | 3,426,000 |
| 2024/04/05 | 2,775 | 2,794 | 2,755 | 2,790 | 374,800 |
| 2024/04/04 | 2,777 | 2,798 | 2,750 | 2,752 | 499,600 |
| 2024/04/03 | 2,798 | 2,814 | 2,782 | 2,796 | 388,500 |
| 2024/04/02 | 2,815 | 2,822 | 2,779 | 2,801 | 427,600 |
| 2024/04/01 | 2,839 | 2,841 | 2,789 | 2,824 | 310,900 |
| 2024/03/29 | 2,805 | 2,843 | 2,799 | 2,830 | 240,100 |
| 2024/03/28 | 2,870 | 2,880 | 2,793 | 2,805 | 340,300 |
| 2024/03/27 | 2,876 | 2,882 | 2,853 | 2,873 | 407,000 |
| 2024/03/26 | 2,819 | 2,858 | 2,808 | 2,858 | 323,200 |
| 2024/03/25 | 2,779 | 2,820 | 2,774 | 2,820 | 356,700 |
| 2024/03/22 | 2,762 | 2,785 | 2,754 | 2,776 | 213,500 |
| 2024/03/21 | 2,749 | 2,780 | 2,745 | 2,769 | 251,600 |
| 2024/03/19 | 2,754 | 2,765 | 2,739 | 2,757 | 217,800 |
| 2024/03/18 | 2,774 | 2,788 | 2,759 | 2,769 | 198,800 |
| 2024/03/15 | 2,765 | 2,795 | 2,756 | 2,772 | 245,300 |
| 2024/03/14 | 2,761 | 2,770 | 2,742 | 2,766 | 163,100 |
| 2024/03/13 | 2,751 | 2,766 | 2,739 | 2,754 | 191,300 |
| 2024/03/12 | 2,761 | 2,762 | 2,717 | 2,751 | 189,000 |
| 2024/03/11 | 2,781 | 2,796 | 2,728 | 2,767 | 279,700 |
| 2024/03/08 | 2,782 | 2,798 | 2,750 | 2,781 | 334,600 |
| 2024/03/07 | 2,800 | 2,824 | 2,793 | 2,806 | 314,800 |
| 2024/03/06 | 2,769 | 2,810 | 2,757 | 2,791 | 396,600 |
| 2024/03/05 | 2,755 | 2,791 | 2,739 | 2,775 | 250,900 |
| 2024/03/04 | 2,789 | 2,798 | 2,753 | 2,764 | 312,400 |
| 2024/03/01 | 2,785 | 2,819 | 2,775 | 2,806 | 294,600 |
| 2024/02/29 | 2,824 | 2,825 | 2,780 | 2,791 | 433,600 |
| 2024/02/28 | 2,763 | 2,830 | 2,763 | 2,826 | 437,400 |
| 2024/02/27 | 2,757 | 2,788 | 2,751 | 2,768 | 261,200 |
| 2024/02/26 | 2,790 | 2,791 | 2,741 | 2,766 | 313,900 |
| 2024/02/22 | 2,732 | 2,777 | 2,729 | 2,762 | 459,800 |
| 2024/02/21 | 2,730 | 2,740 | 2,714 | 2,724 | 208,100 |
| 2024/02/20 | 2,702 | 2,737 | 2,701 | 2,724 | 261,700 |
| 2024/02/19 | 2,690 | 2,734 | 2,680 | 2,727 | 257,400 |
| 2024/02/16 | 2,660 | 2,703 | 2,660 | 2,690 | 302,400 |
| 2024/02/15 | 2,667 | 2,677 | 2,639 | 2,657 | 289,700 |
| 2024/02/14 | 2,650 | 2,671 | 2,638 | 2,652 | 293,700 |
| 2024/02/13 | 2,623 | 2,640 | 2,613 | 2,636 | 241,100 |
| 2024/02/09 | 2,590 | 2,642 | 2,582 | 2,621 | 348,300 |
| 2024/02/08 | 2,619 | 2,632 | 2,601 | 2,601 | 311,100 |
| 2024/02/07 | 2,641 | 2,645 | 2,615 | 2,628 | 344,400 |
| 2024/02/06 | 2,615 | 2,642 | 2,615 | 2,631 | 254,200 |
| 2024/02/05 | 2,637 | 2,658 | 2,615 | 2,619 | 298,800 |
| 2024/02/02 | 2,628 | 2,635 | 2,603 | 2,624 | 304,000 |
| 2024/02/01 | 2,624 | 2,642 | 2,612 | 2,635 | 262,300 |
| 2024/01/31 | 2,599 | 2,627 | 2,589 | 2,627 | 295,900 |
| 2024/01/30 | 2,583 | 2,604 | 2,576 | 2,597 | 304,100 |
| 2024/01/29 | 2,582 | 2,597 | 2,567 | 2,577 | 221,100 |
| 2024/01/26 | 2,595 | 2,595 | 2,561 | 2,566 | 325,900 |
| 2024/01/25 | 2,558 | 2,613 | 2,548 | 2,607 | 560,300 |
| 2024/01/24 | 2,566 | 2,577 | 2,552 | 2,557 | 503,700 |
| 2024/01/23 | 2,535 | 2,556 | 2,534 | 2,541 | 296,800 |
| 2024/01/22 | 2,523 | 2,542 | 2,516 | 2,534 | 298,500 |
| 2024/01/19 | 2,524 | 2,528 | 2,509 | 2,522 | 263,200 |
| 2024/01/18 | 2,527 | 2,530 | 2,513 | 2,522 | 289,200 |
| 2024/01/17 | 2,517 | 2,534 | 2,505 | 2,520 | 348,300 |
| 2024/01/16 | 2,520 | 2,531 | 2,500 | 2,500 | 370,100 |
| 2024/01/15 | 2,512 | 2,531 | 2,506 | 2,516 | 408,000 |
| 2024/01/12 | 2,583 | 2,585 | 2,510 | 2,510 | 730,800 |
| 2024/01/11 | 2,553 | 2,621 | 2,553 | 2,562 | 1,580,400 |
| 2024/01/10 | 2,610 | 2,655 | 2,603 | 2,653 | 608,200 |
| 2024/01/09 | 2,572 | 2,608 | 2,562 | 2,604 | 570,600 |
| 2024/01/05 | 2,546 | 2,565 | 2,531 | 2,561 | 370,900 |
| 2024/01/04 | 2,510 | 2,538 | 2,490 | 2,534 | 384,500 |