KabuInsight

キユーピー

2809
プライム/食料品/Kewpie Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,252.04,323.04,252.04,292.0+14.0+0.33%347,700
2026-03-124,379.04,379.04,256.04,278.0-147.0-3.32%429,200
2026-03-114,453.04,488.04,413.04,425.0+9.0+0.20%350,700
2026-03-104,527.04,533.04,416.04,416.0-43.0-0.96%519,600
2026-03-094,375.04,499.04,321.04,459.0+74.0+1.69%765,400
2026-03-064,400.04,400.04,340.04,385.0-45.0-1.02%390,100
2026-03-054,449.04,530.04,426.04,430.0+3.0+0.07%523,600
2026-03-044,346.04,500.04,315.04,427.0+18.0+0.41%793,300
2026-03-034,461.04,500.04,383.04,409.0-94.0-2.09%359,700
2026-03-024,496.04,538.04,461.04,503.0+25.0+0.56%441,200
2026-02-274,410.04,478.04,370.04,478.0+68.0+1.54%665,000
2026-02-264,473.04,497.04,404.04,410.0-133.0-2.93%481,800
2026-02-254,579.04,579.04,513.04,543.0+1.0+0.02%447,200
2026-02-244,497.04,550.04,454.04,542.0+80.0+1.79%263,600
2026-02-204,501.04,532.04,458.04,462.0-86.0-1.89%246,100
2026-02-194,501.04,558.04,460.04,548.0+15.0+0.33%248,900
2026-02-184,499.04,548.04,470.04,533.0+61.0+1.36%234,900
2026-02-174,525.04,525.04,445.04,472.0-53.0-1.17%315,700
2026-02-164,620.04,620.04,518.04,525.0-76.0-1.65%259,500
2026-02-134,620.04,646.04,576.04,601.0-25.0-0.54%220,200
2026-02-124,614.04,664.04,590.04,626.0+13.0+0.28%277,300
2026-02-104,626.04,664.04,594.04,613.0-53.0-1.14%435,800
2026-02-094,649.04,700.04,602.04,666.0+59.0+1.28%336,300
2026-02-064,600.04,610.04,542.04,607.0+31.0+0.68%418,400
2026-02-054,560.04,576.04,499.04,576.0+121.0+2.72%508,700
2026-02-044,500.04,520.04,450.04,455.0-4.0-0.09%499,100
2026-02-034,428.04,474.04,408.04,459.0+31.0+0.70%518,700
2026-02-024,405.04,438.04,361.04,428.0+93.0+2.15%509,800
2026-01-304,353.04,368.04,314.04,335.0+12.0+0.28%310,700
2026-01-294,295.04,340.04,280.04,323.0+22.0+0.51%410,600
2026-01-284,361.04,404.04,273.04,301.0-107.0-2.43%355,000
2026-01-274,416.04,430.04,375.04,408.0-8.0-0.18%345,400
2026-01-264,370.04,428.04,345.04,416.0+67.0+1.54%467,300
2026-01-234,388.04,415.04,325.04,349.0-26.0-0.59%375,800
2026-01-224,380.04,385.04,309.04,375.0-7.0-0.16%400,400
2026-01-214,400.04,431.04,360.04,382.0-37.0-0.84%459,900
2026-01-204,329.04,435.04,305.04,419.0+127.0+2.96%668,500
2026-01-194,240.04,333.04,239.04,292.0+65.0+1.54%541,300
2026-01-164,285.04,320.04,207.04,227.0-106.0-2.45%605,900
2026-01-154,423.04,465.04,261.04,333.0+190.0+4.59%1,494,500
2026-01-144,148.04,193.04,020.04,143.0-41.0-0.98%833,700
2026-01-134,210.04,222.04,169.04,184.0-22.0-0.52%644,500
2026-01-094,285.04,294.04,204.04,206.0-89.0-2.07%456,000
2026-01-084,352.04,368.04,285.04,295.0-67.0-1.54%417,200
2026-01-074,340.04,394.04,316.04,362.0+11.0+0.25%351,500
2026-01-064,319.04,352.04,312.04,351.0+36.0+0.83%228,500
2026-01-054,309.04,327.04,282.04,315.0-11.0-0.25%269,100
2025-12-304,360.04,363.04,313.04,326.0-26.0-0.60%237,700
2025-12-294,365.04,377.04,336.04,352.0+2.0+0.05%311,500
2025-12-264,372.04,392.04,319.04,350.0-22.0-0.50%267,300
2025-12-254,435.04,440.04,354.04,372.0-60.0-1.35%205,900
2025-12-244,449.04,480.04,425.04,432.0+4.0+0.09%323,700
2025-12-234,370.04,435.04,365.04,428.0+68.0+1.56%233,300
2025-12-224,424.04,433.04,339.04,360.0-43.0-0.98%254,900
2025-12-194,375.04,413.04,360.04,403.0+43.0+0.99%450,300
2025-12-184,344.04,370.04,331.04,360.0+54.0+1.25%239,200
2025-12-174,342.04,368.04,292.04,306.0-33.0-0.76%373,600
2025-12-164,344.04,370.04,326.04,339.0-1.0-0.02%293,600
2025-12-154,310.04,350.04,303.04,340.0+32.0+0.74%304,500
2025-12-124,265.04,308.04,252.04,308.0+69.0+1.63%267,800
2025-12-114,208.04,265.04,181.04,239.0+47.0+1.12%325,400
2025-12-104,199.04,203.04,160.04,192.0+14.0+0.34%240,000
2025-12-094,220.04,256.04,160.04,178.0-36.0-0.85%287,200
2025-12-084,206.04,250.04,182.04,214.0+8.0+0.19%303,000
2025-12-054,260.04,277.04,206.04,206.0-54.0-1.27%380,300
2025-12-044,265.04,294.04,253.04,260.0-14.0-0.33%329,700
2025-12-034,325.04,331.04,267.04,274.0-78.0-1.79%368,800
2025-12-024,327.04,361.04,301.04,352.0+28.0+0.65%233,500
2025-12-014,360.04,377.04,307.04,324.0-81.0-1.84%455,100
2025-11-284,369.04,413.04,357.04,405.0+37.0+0.85%254,500
2025-11-274,397.04,440.04,355.04,368.0-60.0-1.36%462,400
2025-11-264,327.04,455.04,321.04,428.0+90.0+2.07%885,800
2025-11-254,318.04,348.04,293.04,338.0+11.0+0.25%550,600
2025-11-214,340.04,381.04,323.04,327.0+37.0+0.86%565,300
2025-11-204,282.04,354.04,270.04,290.0+8.0+0.19%421,500
2025-11-194,313.04,343.04,246.04,282.0-81.0-1.86%528,800
2025-11-184,380.04,428.04,357.04,363.0-32.0-0.73%452,100
2025-11-174,325.04,413.04,320.04,395.0+77.0+1.78%373,100
2025-11-144,350.04,354.04,306.04,318.0-19.0-0.44%247,500
2025-11-134,284.04,347.04,272.04,337.0+74.0+1.74%276,900
2025-11-124,250.04,311.04,233.04,263.0+32.0+0.76%268,500
2025-11-114,215.04,240.04,178.04,231.0+13.0+0.31%290,100
2025-11-104,255.04,257.04,202.04,218.0-65.0-1.52%518,900
2025-11-074,232.04,305.04,232.04,283.0+65.0+1.54%297,000
2025-11-064,263.04,281.04,218.04,218.0-33.0-0.78%338,800
2025-11-054,298.04,323.04,248.04,251.0-44.0-1.02%363,600
2025-11-044,277.04,319.04,250.04,295.0+23.0+0.54%522,200
2025-10-314,245.04,272.04,227.04,272.0+96.0+2.30%324,800
2025-10-304,118.04,181.04,093.04,176.0+114.0+2.81%472,300
2025-10-294,187.04,200.04,062.04,062.0-173.0-4.09%672,300
2025-10-284,256.04,259.04,202.04,235.0-18.0-0.42%366,600
2025-10-274,280.04,280.04,225.04,253.0-27.0-0.63%320,300
2025-10-244,285.04,308.04,272.04,280.0+7.0+0.16%454,400
2025-10-234,252.04,283.04,240.04,273.0+4.0+0.09%313,900
2025-10-224,202.04,286.04,201.04,269.0+53.0+1.26%374,600
2025-10-214,209.04,225.04,197.04,216.0-11.0-0.26%215,100
2025-10-204,275.04,282.04,209.04,227.0-29.0-0.68%257,200
2025-10-174,247.04,277.04,228.04,256.0+29.0+0.69%273,500
2025-10-164,309.04,322.04,200.04,227.0-82.0-1.90%374,200
2025-10-154,266.04,334.04,229.04,309.0+109.0+2.60%552,400
2025-10-144,140.04,200.04,122.04,200.0+31.0+0.74%501,800
2025-10-104,131.04,173.04,095.04,169.0+24.0+0.58%409,500
2025-10-094,110.04,159.04,100.04,145.0-11.0-0.26%362,000
2025-10-084,162.04,187.04,146.04,156.0+20.0+0.48%286,000
2025-10-074,124.04,155.04,083.04,136.0+25.0+0.61%404,100
2025-10-064,090.04,125.04,040.04,111.0+21.0+0.51%795,900
2025-10-033,987.04,170.03,970.04,090.0+203.0+5.22%1,562,000
2025-10-023,930.03,948.03,850.03,887.0-73.0-1.84%924,700
2025-10-014,033.04,034.03,949.03,960.0-79.0-1.96%977,200
2025-09-304,155.04,155.03,997.04,039.0-136.0-3.26%1,207,900
2025-09-294,267.04,272.04,175.04,175.0-81.0-1.90%543,400
2025-09-264,200.04,256.04,200.04,256.0+69.0+1.65%490,800
2025-09-254,195.04,198.04,160.04,187.0-5.0-0.12%375,800
2025-09-244,179.04,208.04,163.04,192.0+36.0+0.87%481,000
2025-09-224,159.04,196.04,141.04,156.0+3.0+0.07%433,800
2025-09-194,109.04,153.04,096.04,153.0+41.0+1.00%726,100
2025-09-184,182.04,187.04,111.04,112.0-65.0-1.56%394,100
2025-09-174,180.04,198.04,166.04,177.0-11.0-0.26%326,200
2025-09-164,156.04,206.04,154.04,188.0+9.0+0.22%382,200
2025-09-124,208.04,220.04,178.04,179.0——402,800

直近120営業日分を表示