2809 キユーピー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-233,0883,0963,0453,073315,3003,073
2024-05-223,1123,1343,0953,099293,2003,099
2024-05-213,1243,1453,1083,124242,2003,124
2024-05-203,1193,1373,1033,123206,5003,123
2024-05-173,0833,1353,0833,119246,7003,119
2024-05-163,1123,1163,0853,100246,0003,100
2024-05-153,1553,1703,1123,130243,5003,130
2024-05-143,1953,2073,1633,172196,7003,172
2024-05-133,2173,2183,1763,193199,4003,193
2024-05-103,2143,2383,1943,212275,7003,212
2024-05-093,1783,2343,1763,219257,9003,219
2024-05-083,2003,2123,1613,177260,8003,177
2024-05-073,2013,2173,1873,194334,6003,194
2024-05-023,2203,2253,1883,201279,0003,201
2024-05-013,1803,1973,1633,184196,2003,184
2024-04-303,1833,2143,1633,180291,0003,180
2024-04-263,1203,1633,1023,160335,5003,160
2024-04-253,1363,1413,1183,123195,1003,123
2024-04-243,1173,1363,1043,136327,9003,136
2024-04-233,1223,1253,1013,117182,2003,117
2024-04-223,0813,1273,0813,122269,4003,122
2024-04-193,0803,0833,0313,064313,2003,064
2024-04-183,0793,0893,0523,061287,6003,061
2024-04-173,0923,0993,0483,081508,1003,081
2024-04-163,1513,1683,0883,123553,8003,123
2024-04-153,0973,1293,0793,129452,6003,129
2024-04-123,0893,1213,0833,105500,0003,105
2024-04-113,0803,1083,0563,086653,4003,086
2024-04-103,1923,2073,0973,100924,5003,100
2024-04-093,1923,2053,1453,1781,037,4003,178
2024-04-083,2403,2883,1683,2273,426,0003,227
2024-04-052,7752,7942,7552,789.5374,8002,789.50
2024-04-042,7772,797.52,7502,752499,6002,752
2024-04-032,7982,813.52,781.52,795.5388,5002,795.50
2024-04-022,8152,8222,778.52,800.5427,6002,800.50
2024-04-012,838.52,840.52,788.52,823.5310,9002,823.50
2024-03-292,8052,8432,798.52,830240,1002,830
2024-03-282,8702,8802,792.52,804.5340,3002,804.50
2024-03-272,875.52,881.52,8532,872.5407,0002,872.50
2024-03-262,818.52,8582,807.52,858323,2002,858
2024-03-252,7792,8202,7742,820356,7002,820
2024-03-222,7622,7852,7542,776213,5002,776
2024-03-212,7492,7802,7452,768.5251,6002,768.50
2024-03-192,753.52,7652,738.52,757217,8002,757
2024-03-182,773.52,7882,758.52,769198,8002,769
2024-03-152,7652,7952,755.52,772245,3002,772
2024-03-142,7612,7702,7422,766163,1002,766
2024-03-132,750.52,765.52,738.52,753.5191,3002,753.50
2024-03-122,760.52,7622,7172,750.5189,0002,750.50
2024-03-112,780.52,7962,7282,767279,7002,767
2024-03-082,781.52,797.52,7502,780.5334,6002,780.50
2024-03-072,8002,823.52,792.52,805.5314,8002,805.50
2024-03-062,7692,8102,756.52,790.5396,6002,790.50
2024-03-052,7552,790.52,7392,775250,9002,775
2024-03-042,788.52,7982,752.52,763.5312,4002,763.50
2024-03-012,7852,8192,7752,806294,6002,806
2024-02-292,8242,824.52,779.52,790.5433,6002,790.50
2024-02-282,7632,8302,7632,825.5437,4002,825.50
2024-02-272,756.52,7882,7512,767.5261,2002,767.50
2024-02-262,7902,7912,7412,765.5313,9002,765.50
2024-02-222,7322,7772,728.52,762459,8002,762
2024-02-212,7302,739.52,7142,723.5208,1002,723.50
2024-02-202,7022,7372,7012,723.5261,7002,723.50
2024-02-192,6902,7342,6802,726.5257,4002,726.50
2024-02-162,6602,7032,6602,690302,4002,690
2024-02-152,6672,676.52,6392,657289,7002,657
2024-02-142,6502,670.52,6382,652293,7002,652
2024-02-132,6232,639.52,612.52,636241,1002,636
2024-02-092,5902,6422,5822,621348,3002,621
2024-02-082,6192,631.52,6012,601311,1002,601
2024-02-072,6412,644.52,6152,627.5344,4002,627.50
2024-02-062,6152,6422,614.52,630.5254,2002,630.50
2024-02-052,6372,6582,6152,619298,8002,619
2024-02-022,6282,6352,602.52,623.5304,0002,623.50
2024-02-012,623.52,6422,611.52,634.5262,3002,634.50
2024-01-312,598.52,626.52,588.52,626.5295,9002,626.50
2024-01-302,582.52,6042,575.52,596.5304,1002,596.50
2024-01-292,581.52,596.52,5672,576.5221,1002,576.50
2024-01-262,594.52,594.52,560.52,566325,9002,566
2024-01-252,5582,6132,547.52,606.5560,3002,606.50
2024-01-242,565.52,5772,5522,557503,7002,557
2024-01-232,534.52,5562,5342,540.5296,8002,540.50
2024-01-222,5232,5422,5162,534298,5002,534
2024-01-192,5242,5282,5092,522263,2002,522
2024-01-182,5272,529.52,5132,522289,2002,522
2024-01-172,516.52,533.52,5052,520348,3002,520
2024-01-162,519.52,5312,5002,500370,1002,500
2024-01-152,5122,5312,5062,515.5408,0002,515.50
2024-01-122,5832,584.52,5102,510730,8002,510
2024-01-112,5532,620.52,5532,5621,580,4002,562
2024-01-102,6102,654.52,6032,653608,2002,653
2024-01-092,5722,607.52,5622,604570,6002,604
2024-01-052,545.52,5652,5312,560.5370,9002,560.50
2024-01-042,5102,537.52,489.52,534384,5002,534

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