2809 キユーピー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,889.5 | 3,029 | 2,823 | 3,027 | 1,877,400 | 3,027 |
| 2025-04-03 | 2,815 | 2,851.5 | 2,805 | 2,839.5 | 691,600 | 2,839.50 |
| 2025-04-02 | 2,915 | 2,918 | 2,850.5 | 2,850.5 | 679,800 | 2,850.50 |
| 2025-04-01 | 2,937 | 2,949 | 2,916 | 2,919.5 | 456,900 | 2,919.50 |
| 2025-03-31 | 2,954 | 2,958.5 | 2,919 | 2,920 | 660,500 | 2,920 |
| 2025-03-28 | 2,948 | 2,959 | 2,931 | 2,954 | 393,300 | 2,954 |
| 2025-03-27 | 2,930 | 2,947.5 | 2,919.5 | 2,947.5 | 436,700 | 2,947.50 |
| 2025-03-26 | 2,925 | 2,937 | 2,914 | 2,917 | 478,000 | 2,917 |
| 2025-03-25 | 2,922.5 | 2,940.5 | 2,911 | 2,927.5 | 357,900 | 2,927.50 |
| 2025-03-24 | 2,940 | 2,949.5 | 2,914 | 2,916.5 | 431,600 | 2,916.50 |
| 2025-03-21 | 2,941 | 2,957 | 2,937 | 2,956 | 414,500 | 2,956 |
| 2025-03-19 | 2,940 | 2,964 | 2,932.5 | 2,954 | 302,000 | 2,954 |
| 2025-03-18 | 2,955 | 2,968.5 | 2,946.5 | 2,950.5 | 310,000 | 2,950.50 |
| 2025-03-17 | 2,930.5 | 2,939 | 2,925.5 | 2,935 | 308,400 | 2,935 |
| 2025-03-14 | 2,921 | 2,951 | 2,918 | 2,935.5 | 393,600 | 2,935.50 |
| 2025-03-13 | 2,931.5 | 2,950 | 2,900.5 | 2,918.5 | 421,700 | 2,918.50 |
| 2025-03-12 | 2,932 | 2,943.5 | 2,903 | 2,931.5 | 545,600 | 2,931.50 |
| 2025-03-11 | 2,964 | 2,965 | 2,911 | 2,946.5 | 555,500 | 2,946.50 |
| 2025-03-10 | 2,895.5 | 2,939.5 | 2,873 | 2,936.5 | 524,100 | 2,936.50 |
| 2025-03-07 | 2,876 | 2,888.5 | 2,856 | 2,869.5 | 470,400 | 2,869.50 |
| 2025-03-06 | 2,853.5 | 2,879 | 2,849.5 | 2,876 | 592,600 | 2,876 |
| 2025-03-05 | 2,856.5 | 2,857 | 2,820 | 2,845 | 496,900 | 2,845 |
| 2025-03-04 | 2,870 | 2,890 | 2,830 | 2,836 | 617,000 | 2,836 |
| 2025-03-03 | 2,855 | 2,864 | 2,844 | 2,855.5 | 359,400 | 2,855.50 |
| 2025-02-28 | 2,856.5 | 2,856.5 | 2,825 | 2,831.5 | 532,300 | 2,831.50 |
| 2025-02-27 | 2,827 | 2,851 | 2,820.5 | 2,847 | 427,200 | 2,847 |
| 2025-02-26 | 2,825 | 2,847.5 | 2,818.5 | 2,840 | 447,700 | 2,840 |
| 2025-02-25 | 2,795 | 2,817 | 2,790 | 2,817 | 616,500 | 2,817 |
| 2025-02-21 | 2,792.5 | 2,805.5 | 2,783 | 2,796 | 573,700 | 2,796 |
| 2025-02-20 | 2,817 | 2,820 | 2,778.5 | 2,802.5 | 506,000 | 2,802.50 |
| 2025-02-19 | 2,819 | 2,839 | 2,813.5 | 2,817 | 449,000 | 2,817 |
| 2025-02-18 | 2,849.5 | 2,850 | 2,819 | 2,819 | 662,300 | 2,819 |
| 2025-02-17 | 2,884 | 2,911.5 | 2,858.5 | 2,858.5 | 535,400 | 2,858.50 |
| 2025-02-14 | 2,939 | 2,939 | 2,886.5 | 2,886.5 | 539,200 | 2,886.50 |
| 2025-02-13 | 2,901 | 2,947.5 | 2,897 | 2,947 | 440,700 | 2,947 |
| 2025-02-12 | 2,926 | 2,926 | 2,891.5 | 2,918 | 390,700 | 2,918 |
| 2025-02-10 | 2,934 | 2,934 | 2,909 | 2,914 | 421,700 | 2,914 |
| 2025-02-07 | 2,960.5 | 2,967.5 | 2,921 | 2,925 | 439,500 | 2,925 |
| 2025-02-06 | 2,959 | 2,991 | 2,955.5 | 2,970 | 380,500 | 2,970 |
| 2025-02-05 | 2,980.5 | 2,992.5 | 2,953.5 | 2,959 | 498,100 | 2,959 |
| 2025-02-04 | 3,015 | 3,029 | 2,980.5 | 2,982.5 | 649,000 | 2,982.50 |
| 2025-02-03 | 2,998 | 3,025 | 2,980 | 3,008 | 774,700 | 3,008 |
| 2025-01-31 | 3,059 | 3,059 | 3,019 | 3,019 | 864,100 | 3,019 |
| 2025-01-30 | 3,099 | 3,112 | 3,048 | 3,064 | 884,000 | 3,064 |
| 2025-01-29 | 3,070 | 3,078 | 3,038 | 3,075 | 723,800 | 3,075 |
| 2025-01-28 | 3,075 | 3,101 | 3,066 | 3,074 | 1,083,700 | 3,074 |
| 2025-01-27 | 3,103 | 3,115 | 3,083 | 3,096 | 611,200 | 3,096 |
| 2025-01-24 | 3,041 | 3,103 | 3,041 | 3,076 | 737,900 | 3,076 |
| 2025-01-23 | 3,064 | 3,064 | 3,021 | 3,033 | 597,500 | 3,033 |
| 2025-01-22 | 3,086 | 3,087 | 3,066 | 3,068 | 491,700 | 3,068 |
| 2025-01-21 | 3,119 | 3,122 | 3,083 | 3,101 | 253,800 | 3,101 |
| 2025-01-20 | 3,092 | 3,113 | 3,081 | 3,104 | 321,800 | 3,104 |
| 2025-01-17 | 3,085 | 3,096 | 3,057 | 3,092 | 548,200 | 3,092 |
| 2025-01-16 | 3,145 | 3,152 | 3,073 | 3,075 | 488,300 | 3,075 |
| 2025-01-15 | 3,086 | 3,141 | 3,086 | 3,139 | 511,200 | 3,139 |
| 2025-01-14 | 3,115 | 3,142 | 3,080 | 3,082 | 661,600 | 3,082 |
| 2025-01-10 | 3,013 | 3,137 | 2,992 | 3,100 | 2,132,900 | 3,100 |
| 2025-01-09 | 3,280 | 3,293 | 3,222 | 3,223 | 774,000 | 3,223 |
| 2025-01-08 | 3,230 | 3,267 | 3,213 | 3,251 | 549,900 | 3,251 |
| 2025-01-07 | 3,310 | 3,323 | 3,234 | 3,248 | 692,500 | 3,248 |
| 2025-01-06 | 3,410 | 3,416 | 3,304 | 3,307 | 509,700 | 3,307 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株