1. HOME >
  2. 株価時系列 >
  3. 2809 >
  4. 2023年

2809 キユーピー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,483.52,496.52,4712,484.5230,8002,484.50
2023-12-282,4702,482.52,4672,476.5222,2002,476.50
2023-12-272,4602,4772,455.52,470273,1002,470
2023-12-262,463.52,4642,437.52,460218,5002,460
2023-12-252,4602,4662,4512,460.5169,7002,460.50
2023-12-222,4322,4542,4282,452264,9002,452
2023-12-212,4402,4442,4262,434259,8002,434
2023-12-202,4372,4552,4322,446365,7002,446
2023-12-192,478.52,4812,434.52,447319,0002,447
2023-12-182,4262,465.52,414.52,465.5421,6002,465.50
2023-12-152,4842,484.52,4262,437452,5002,437
2023-12-142,536.52,5422,4872,503.5343,1002,503.50
2023-12-132,5652,566.52,5272,540168,6002,540
2023-12-122,5592,5612,539.52,556261,2002,556
2023-12-112,551.52,5662,5312,550319,0002,550
2023-12-082,5302,5672,5202,550.5591,5002,550.50
2023-12-072,5282,5452,5062,514.5318,1002,514.50
2023-12-062,490.52,547.52,4882,541583,0002,541
2023-12-052,485.52,504.52,4742,503488,3002,503
2023-12-042,4942,494.52,4562,485580,0002,485
2023-12-012,5622,570.52,4982,520952,3002,520
2023-11-302,5182,5802,5052,5801,038,3002,580
2023-11-292,560.52,5612,5252,542784,7002,542
2023-11-282,5442,589.52,5442,578.5904,6002,578.50
2023-11-272,5912,6012,5702,583556,1002,583
2023-11-242,5802,584.52,559.52,582.5497,3002,582.50
2023-11-222,5352,569.52,5262,557.5501,7002,557.50
2023-11-212,5002,536.52,498.52,528495,8002,528
2023-11-202,5432,5592,5182,522508,4002,522
2023-11-172,5182,554.52,5122,554.5452,4002,554.50
2023-11-162,5482,5552,5042,513.5464,6002,513.50
2023-11-152,556.52,5712,5552,557297,6002,557
2023-11-142,5602,576.52,5552,555276,9002,555
2023-11-132,5552,578.52,5452,553.5301,4002,553.50
2023-11-102,543.52,569.52,536.52,561265,1002,561
2023-11-092,551.52,557.52,523.52,539417,6002,539
2023-11-082,5692,5742,548.52,556.5450,8002,556.50
2023-11-072,6052,6192,5662,567.5589,4002,567.50
2023-11-062,6402,643.52,607.52,609458,8002,609
2023-11-022,6452,6482,6152,620.5370,5002,620.50
2023-11-012,6302,6442,613.52,631.5467,1002,631.50
2023-10-312,5732,6292,5702,624.5558,3002,624.50
2023-10-302,581.52,5842,5502,562.5423,0002,562.50
2023-10-272,5542,6082,5412,599467,6002,599
2023-10-262,545.52,556.52,523.52,545396,6002,545
2023-10-252,542.52,555.52,520.52,528.5436,9002,528.50
2023-10-242,5412,5412,496.52,534.5579,2002,534.50
2023-10-232,5552,5672,5392,541648,9002,541
2023-10-202,5512,575.52,5432,556285,2002,556
2023-10-192,5342,571.52,5302,554325,4002,554
2023-10-182,5402,548.52,4912,540502,4002,540
2023-10-172,5492,5692,531.52,541.5496,0002,541.50
2023-10-162,5992,601.52,550.52,551522,6002,551
2023-10-132,6052,625.52,594.52,620627,3002,620
2023-10-122,617.52,617.52,578.52,590.5550,0002,590.50
2023-10-112,6082,615.52,5772,608490,4002,608
2023-10-102,6352,647.52,600.52,607.5852,2002,607.50
2023-10-062,6252,6262,530.52,5751,847,2002,575
2023-10-052,4302,477.52,4172,476.5539,8002,476.50
2023-10-042,4152,4372,3952,431.5562,1002,431.50
2023-10-032,414.52,451.52,400.52,430474,7002,430
2023-10-022,4152,4302,4042,405.5450,0002,405.50
2023-09-292,3832,422.52,3832,403.5463,4002,403.50
2023-09-282,404.52,420.52,3822,390.5429,3002,390.50
2023-09-272,4312,444.52,4152,443.5278,1002,443.50
2023-09-262,4122,446.52,4092,430262,4002,430
2023-09-252,4232,440.52,4132,428.5182,2002,428.50
2023-09-222,4102,4312,407.52,417.5293,8002,417.50
2023-09-212,422.52,446.52,410.52,415240,2002,415
2023-09-202,4602,465.52,4332,433280,7002,433
2023-09-192,4812,4812,444.52,463.5284,2002,463.50
2023-09-152,4752,4962,4672,483.5418,8002,483.50
2023-09-142,462.52,4762,460.52,466.5241,9002,466.50
2023-09-132,466.52,472.52,453.52,463.5508,6002,463.50
2023-09-122,4552,476.52,4532,471.5234,1002,471.50
2023-09-112,4652,468.52,430.52,454140,8002,454
2023-09-082,4672,4862,451.52,455.5253,3002,455.50
2023-09-072,4592,488.52,455.52,477.5296,1002,477.50
2023-09-062,4612,4672,4532,458.5154,0002,458.50
2023-09-052,4452,4682,4432,458.5226,9002,458.50
2023-09-042,447.52,4632,4392,455286,6002,455
2023-09-012,426.52,4672,4252,462458,4002,462
2023-08-312,4162,4322,4142,426.5385,1002,426.50
2023-08-302,396.52,413.52,392.52,412.51,001,6002,412.50
2023-08-292,3992,4112,3882,396.5314,5002,396.50
2023-08-282,3882,397.52,377.52,394209,3002,394
2023-08-252,3792,3872,3692,370.5207,7002,370.50
2023-08-242,366.52,3802,359.52,376211,9002,376
2023-08-232,3602,374.52,356.52,366.5235,4002,366.50
2023-08-222,3502,367.52,345.52,367.5308,5002,367.50
2023-08-212,3592,3752,353.52,364243,3002,364
2023-08-182,3682,376.52,339.52,353.5320,1002,353.50
2023-08-172,4112,4132,3652,368.5339,9002,368.50
2023-08-162,395.52,4122,3912,405219,6002,405
2023-08-152,412.52,412.52,3862,396.5282,6002,396.50
2023-08-142,4092,4232,4042,408.5304,5002,408.50
2023-08-102,3902,3962,377.52,393.5302,8002,393.50
2023-08-092,3862,4032,363.52,397371,3002,397
2023-08-082,3492,3862,3492,386386,0002,386
2023-08-072,3432,3482,333.52,348339,7002,348
2023-08-042,318.52,3362,3122,333.5365,7002,333.50
2023-08-032,3462,3462,317.52,325.5567,1002,325.50
2023-08-022,3342,3462,3282,346421,6002,346
2023-08-012,321.52,3432,310.52,341.5384,0002,341.50
2023-07-312,3222,329.52,3012,307.5626,8002,307.50
2023-07-282,3382,340.52,305.52,314691,4002,314
2023-07-272,3662,3662,338.52,354512,1002,354
2023-07-262,3362,344.52,3182,326.5365,4002,326.50
2023-07-252,373.52,3772,325.52,332.5470,5002,332.50
2023-07-242,345.52,3942,3162,3751,877,6002,375
2023-07-212,3652,3822,3122,3172,381,1002,317
2023-07-202,3722,393.52,362.52,365592,8002,365
2023-07-192,4442,448.52,3692,379.5745,7002,379.50
2023-07-182,439.52,465.52,4292,445.5629,4002,445.50
2023-07-142,4312,4452,416.52,440447,6002,440
2023-07-132,4462,4512,4282,431446,4002,431
2023-07-122,429.52,4562,426.52,436358,8002,436
2023-07-112,4542,4562,417.52,423.5439,9002,423.50
2023-07-102,4562,476.52,441.52,462.5562,0002,462.50
2023-07-072,436.52,459.52,426.52,451901,1002,451
2023-07-062,3902,4332,3612,423.51,208,0002,423.50
2023-07-052,375.52,4262,360.52,3961,055,1002,396
2023-07-042,363.52,3742,350.52,371542,7002,371
2023-07-032,3502,3742,3502,365405,7002,365
2023-06-302,372.52,3852,3452,356327,9002,356
2023-06-292,3922,398.52,3702,371.5418,0002,371.50
2023-06-282,3472,397.52,3432,397515,6002,397
2023-06-272,367.52,367.52,3462,358.5320,2002,358.50
2023-06-262,3612,3662,349.52,363.5327,7002,363.50
2023-06-232,3492,3582,3412,349.5276,9002,349.50
2023-06-222,366.52,369.52,3452,349363,9002,349
2023-06-212,346.52,3752,3452,364496,7002,364
2023-06-202,354.52,354.52,3272,344463,5002,344
2023-06-192,3612,3662,328.52,345481,1002,345
2023-06-162,339.52,3452,3152,345732,9002,345
2023-06-152,3142,356.52,3132,3421,000,9002,342
2023-06-142,2952,3132,2842,310915,9002,310
2023-06-132,2802,2812,2682,276.5326,8002,276.50
2023-06-122,2932,294.52,2732,278274,9002,278
2023-06-092,2652,279.52,256.52,275429,8002,275
2023-06-082,2572,266.52,250.52,252245,6002,252
2023-06-072,278.52,281.52,2512,251.5397,9002,251.50
2023-06-062,2612,2742,250.52,272413,9002,272
2023-06-052,2662,2662,2462,261422,3002,261
2023-06-022,2302,2512,2302,251241,0002,251
2023-06-012,2282,2482,2162,232495,2002,232
2023-05-312,2162,2322,2152,222678,4002,222
2023-05-302,2492,2492,2252,237474,4002,237
2023-05-292,2852,2882,2742,279762,1002,279
2023-05-262,2952,2972,2842,285456,2002,285
2023-05-252,3022,3132,2962,296306,4002,296
2023-05-242,3082,3152,2932,301364,7002,301
2023-05-232,3052,3152,2872,293533,2002,293
2023-05-222,2912,3202,2912,315366,7002,315
2023-05-192,2932,3102,2912,298340,8002,298
2023-05-182,3322,3332,2932,293604,9002,293
2023-05-172,3672,3692,3332,339443,0002,339
2023-05-162,3612,3692,3542,363395,3002,363
2023-05-152,3512,3592,3402,357529,1002,357
2023-05-122,2932,3392,2932,335648,1002,335
2023-05-112,2932,3062,2892,289314,2002,289
2023-05-102,3132,3172,2922,295343,5002,295
2023-05-092,2922,3102,2862,307380,6002,307
2023-05-082,2802,2992,2792,284256,0002,284
2023-05-022,3072,3072,2742,280329,7002,280
2023-05-012,2912,3052,2902,301514,4002,301
2023-04-282,2502,2862,2502,286649,8002,286
2023-04-272,2412,2522,2362,241380,2002,241
2023-04-262,2622,2702,2462,248399,7002,248
2023-04-252,2692,2782,2612,264307,8002,264
2023-04-242,2572,2662,2432,263329,0002,263
2023-04-212,2442,2592,2402,257313,7002,257
2023-04-202,2362,2442,2342,242246,4002,242
2023-04-192,2402,2452,2302,239365,0002,239
2023-04-182,2432,2572,2352,240450,7002,240
2023-04-172,2262,2302,2122,227306,4002,227
2023-04-142,2102,2252,2052,221395,4002,221
2023-04-132,2102,2192,2032,213432,4002,213
2023-04-122,2142,2242,2052,208512,5002,208
2023-04-112,2112,2182,2002,213455,7002,213
2023-04-102,2002,2092,1852,196649,6002,196
2023-04-072,2092,2332,1832,2001,462,2002,200
2023-04-062,2402,2652,2292,259748,7002,259
2023-04-052,2552,2562,2292,229418,4002,229
2023-04-042,2602,2642,2472,260519,4002,260
2023-04-032,2372,2532,2362,249423,0002,249
2023-03-312,2312,2442,2212,228393,1002,228
2023-03-302,2502,2502,2232,231319,2002,231
2023-03-292,2382,2582,2292,258484,0002,258
2023-03-282,2252,2352,2202,229369,4002,229
2023-03-272,2302,2422,2222,222306,4002,222
2023-03-242,1982,2212,1942,218248,2002,218
2023-03-232,1902,2032,1832,202270,4002,202
2023-03-222,1902,1982,1852,192342,8002,192
2023-03-202,1962,1982,1772,179304,5002,179
2023-03-172,2042,2072,1922,203410,3002,203
2023-03-162,1692,2032,1672,198462,5002,198
2023-03-152,1942,1942,1822,187287,1002,187
2023-03-142,1802,2002,1732,183536,5002,183
2023-03-132,2252,2252,1872,194513,0002,194
2023-03-102,2302,2332,2102,216499,5002,216
2023-03-092,2132,2372,2122,233491,7002,233
2023-03-082,1942,2142,1932,211391,1002,211
2023-03-072,2012,2122,2002,200453,6002,200
2023-03-062,2132,2202,1952,202491,8002,202
2023-03-032,2092,2202,2032,210397,3002,210
2023-03-022,1992,2092,1912,200356,9002,200
2023-03-012,1912,2092,1832,193366,6002,193
2023-02-282,2082,2162,2002,201451,8002,201
2023-02-272,2112,2182,1942,217346,9002,217
2023-02-242,1942,2072,1852,205398,4002,205
2023-02-222,2202,2212,1942,205424,9002,205
2023-02-212,2482,2492,2252,229426,6002,229
2023-02-202,2602,2642,2462,248254,4002,248
2023-02-172,2352,2552,2302,250439,4002,250
2023-02-162,2502,2522,2322,241332,5002,241
2023-02-152,2502,2542,2422,247217,3002,247
2023-02-142,2422,2472,2322,247283,9002,247
2023-02-132,2402,2472,2162,227385,2002,227
2023-02-102,2352,2432,2212,241465,9002,241
2023-02-092,2212,2292,2162,218306,0002,218
2023-02-082,2052,2282,2052,223280,6002,223
2023-02-072,2352,2362,2062,207436,6002,207
2023-02-062,2012,2202,1882,218437,9002,218
2023-02-032,2042,2062,1822,194690,8002,194
2023-02-022,2302,2362,2102,218516,9002,218
2023-02-012,2652,2692,2282,231520,0002,231
2023-01-312,2342,2622,2342,262520,2002,262
2023-01-302,2342,2392,2152,233340,8002,233
2023-01-272,2282,2472,2242,234393,6002,234
2023-01-262,2302,2382,2232,238478,3002,238
2023-01-252,1962,2142,1892,213519,1002,213
2023-01-242,1682,1952,1632,185504,6002,185
2023-01-232,1742,1782,1632,174485,1002,174
2023-01-202,1802,1902,1712,172441,9002,172
2023-01-192,1902,2042,1832,190361,8002,190
2023-01-182,1902,2032,1802,192616,8002,192
2023-01-172,1952,2102,1692,178590,0002,178
2023-01-162,1692,1992,1652,169825,5002,169
2023-01-132,1562,1842,1522,160836,8002,160
2023-01-122,1882,1932,1622,1651,492,7002,165
2023-01-112,1342,1772,1162,1632,623,5002,163
2023-01-102,3482,3602,2932,334338,3002,334
2023-01-062,3552,3622,3372,349319,3002,349
2023-01-052,3422,3532,3142,348307,0002,348
2023-01-042,3902,3902,3462,364360,3002,364

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