Comparing Back to the side-by-side chart ↗
Kewpie Corporation（2809.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4384.00 | 4433.00 | 4365.00 | 4406.00 | +0.50% | 375,100 |
| 2026-10-15 | 4320.00 | 4413.00 | 4288.00 | 4384.00 | +2.57% | 410,400 |
| 2026-10-14 | 4303.00 | 4329.00 | 4262.00 | 4274.00 | -1.06% | 413,100 |
| 2026-10-13 | 4350.00 | 4355.00 | 4299.00 | 4320.00 | +0.93% | 412,400 |
| 2026-10-09 | 4290.00 | 4338.00 | 4217.00 | 4280.00 | -1.83% | 1,131,800 |
| 2026-10-08 | 4370.00 | 4370.00 | 4247.00 | 4360.00 | +0.07% | 748,900 |
| 2026-10-07 | 4313.00 | 4374.00 | 4305.00 | 4357.00 | +1.33% | 553,800 |
| 2026-10-06 | 4304.00 | 4315.00 | 4252.00 | 4300.00 | -0.14% | 485,800 |
| 2026-10-05 | 4285.00 | 4325.00 | 4250.00 | 4306.00 | +1.20% | 501,300 |
| 2026-10-02 | 4344.00 | 4344.00 | 4242.00 | 4255.00 | -2.96% | 699,400 |
| 2026-10-01 | 4358.00 | 4385.00 | 4334.00 | 4385.00 | -0.39% | 695,200 |
| 2026-09-30 | 4405.00 | 4407.00 | 4332.00 | 4402.00 | -0.11% | 543,200 |
| 2026-09-29 | 4410.00 | 4416.00 | 4362.00 | 4407.00 | -0.29% | 344,300 |
| 2026-09-28 | 4453.00 | 4457.00 | 4406.00 | 4420.00 | -0.27% | 302,000 |
| 2026-09-25 | 4440.00 | 4487.00 | 4414.00 | 4432.00 | -0.65% | 461,400 |
| 2026-09-24 | 4411.00 | 4520.00 | 4398.00 | 4461.00 | +0.47% | 616,100 |
| 2026-09-18 | 4598.00 | 4600.00 | 4440.00 | 4440.00 | -3.35% | 1,055,600 |
| 2026-09-17 | 4569.00 | 4603.00 | 4546.00 | 4594.00 | +0.59% | 281,700 |
| 2026-09-16 | 4536.00 | 4599.00 | 4518.00 | 4567.00 | +0.88% | 327,700 |
| 2026-09-15 | 4611.00 | 4615.00 | 4506.00 | 4527.00 | -0.94% | 247,700 |
| 2026-09-14 | 4572.00 | 4586.00 | 4536.00 | 4570.00 | +0.55% | 338,000 |
| 2026-09-11 | 4553.00 | 4587.00 | 4504.00 | 4545.00 | -0.98% | 345,700 |
| 2026-09-10 | 4660.00 | 4665.00 | 4585.00 | 4590.00 | -1.29% | 421,800 |
| 2026-09-09 | 4682.00 | 4685.00 | 4624.00 | 4650.00 | -0.58% | 292,800 |
| 2026-09-08 | 4635.00 | 4697.00 | 4627.00 | 4677.00 | +0.65% | 209,100 |
| 2026-09-07 | 4680.00 | 4710.00 | 4635.00 | 4647.00 | -1.36% | 206,700 |
| 2026-09-04 | 4700.00 | 4745.00 | 4655.00 | 4711.00 | -0.30% | 203,300 |
| 2026-09-03 | 4863.00 | 4864.00 | 4717.00 | 4725.00 | -1.42% | 313,400 |
| 2026-09-02 | 4839.00 | 4929.00 | 4793.00 | 4793.00 | +0.50% | 534,900 |
| 2026-09-01 | 4744.00 | 4791.00 | 4742.00 | 4769.00 | +0.02% | 262,900 |
| 2026-08-31 | 4732.00 | 4774.00 | 4716.00 | 4768.00 | +1.02% | 449,800 |
| 2026-08-28 | 4661.00 | 4728.00 | 4658.00 | 4720.00 | +0.73% | 253,700 |
| 2026-08-27 | 4660.00 | 4726.00 | 4649.00 | 4686.00 | -0.28% | 231,000 |
| 2026-08-26 | 4748.00 | 4768.00 | 4694.00 | 4699.00 | -1.03% | 222,300 |
| 2026-08-25 | 4809.00 | 4810.00 | 4745.00 | 4748.00 | -0.29% | 203,200 |
| 2026-08-24 | 4785.00 | 4812.00 | 4752.00 | 4762.00 | -0.36% | 212,500 |
| 2026-08-21 | 4819.00 | 4837.00 | 4751.00 | 4779.00 | -0.38% | 277,800 |
| 2026-08-20 | 4755.00 | 4830.00 | 4755.00 | 4797.00 | +1.29% | 321,900 |
| 2026-08-19 | 4650.00 | 4762.00 | 4622.00 | 4736.00 | +2.25% | 549,500 |
| 2026-08-18 | 4630.00 | 4662.00 | 4590.00 | 4632.00 | -0.43% | 178,500 |
| 2026-08-17 | 4621.00 | 4661.00 | 4588.00 | 4652.00 | +0.15% | 192,100 |
| 2026-08-14 | 4612.00 | 4666.00 | 4591.00 | 4645.00 | -0.28% | 332,800 |
| 2026-08-13 | 4649.00 | 4679.00 | 4604.00 | 4658.00 | +0.43% | 245,600 |
| 2026-08-12 | 4646.00 | 4653.00 | 4585.00 | 4638.00 | +1.07% | 260,800 |
| 2026-08-10 | 4610.00 | 4636.00 | 4566.00 | 4589.00 | -1.23% | 234,900 |
| 2026-08-07 | 4512.00 | 4657.00 | 4496.00 | 4646.00 | +1.55% | 390,500 |
| 2026-08-06 | 4496.00 | 4589.00 | 4480.00 | 4575.00 | +2.79% | 381,100 |
| 2026-08-05 | 4466.00 | 4511.00 | 4428.00 | 4451.00 | -0.58% | 363,000 |
| 2026-08-04 | 4531.00 | 4565.00 | 4450.00 | 4477.00 | -2.63% | 352,700 |
| 2026-08-03 | 4562.00 | 4619.00 | 4484.00 | 4598.00 | +0.99% | 415,700 |
| 2026-07-31 | 4600.00 | 4661.00 | 4527.00 | 4553.00 | -3.74% | 442,400 |
| 2026-07-30 | 4789.00 | 4817.00 | 4677.00 | 4730.00 | -2.37% | 452,600 |
| 2026-07-29 | 4710.00 | 4888.00 | 4657.00 | 4845.00 | +3.57% | 538,300 |
| 2026-07-28 | 4593.00 | 4705.00 | 4571.00 | 4678.00 | +3.43% | 429,800 |
| 2026-07-27 | 4495.00 | 4536.00 | 4479.00 | 4523.00 | +1.07% | 246,900 |
| 2026-07-24 | 4408.00 | 4493.00 | 4395.00 | 4475.00 | +0.22% | 323,800 |
| 2026-07-23 | 4520.00 | 4541.00 | 4458.00 | 4465.00 | -2.19% | 393,200 |
| 2026-07-22 | 4588.00 | 4608.00 | 4529.00 | 4565.00 | -1.81% | 491,400 |
| 2026-07-21 | 4667.00 | 4748.00 | 4622.00 | 4649.00 | +0.41% | 499,200 |
| 2026-07-17 | 4570.00 | 4688.00 | 4527.00 | 4630.00 | +2.32% | 443,400 |
| 2026-07-16 | 4500.00 | 4561.00 | 4490.00 | 4525.00 | +0.33% | 237,500 |
| 2026-07-15 | 4510.00 | 4536.00 | 4460.00 | 4510.00 | +0.49% | 404,600 |
| 2026-07-14 | 4484.00 | 4536.00 | 4454.00 | 4488.00 | +0.40% | 289,100 |
| 2026-07-13 | 4480.00 | 4550.00 | 4428.00 | 4470.00 | +2.05% | 644,800 |
| 2026-07-10 | 4560.00 | 4572.00 | 4288.00 | 4380.00 | -2.45% | 1,464,100 |
| 2026-07-09 | 4600.00 | 4609.00 | 4464.00 | 4490.00 | -2.43% | 697,100 |
| 2026-07-08 | 4518.00 | 4602.00 | 4497.00 | 4602.00 | +2.20% | 663,600 |
| 2026-07-07 | 4467.00 | 4535.00 | 4435.00 | 4503.00 | +0.81% | 462,100 |
| 2026-07-06 | 4408.00 | 4468.00 | 4399.00 | 4467.00 | +1.15% | 255,300 |
| 2026-07-03 | 4432.00 | 4457.00 | 4377.00 | 4416.00 | +0.89% | 293,600 |
| 2026-07-02 | 4325.00 | 4428.00 | 4266.00 | 4377.00 | +2.51% | 302,400 |
| 2026-07-01 | 4330.00 | 4337.00 | 4229.00 | 4270.00 | -2.20% | 306,600 |
| 2026-06-30 | 4450.00 | 4470.00 | 4366.00 | 4366.00 | -1.20% | 331,000 |
| 2026-06-29 | 4410.00 | 4444.00 | 4385.00 | 4419.00 | +0.50% | 370,600 |
| 2026-06-26 | 4355.00 | 4409.00 | 4330.00 | 4397.00 | +1.64% | 414,500 |
| 2026-06-25 | 4232.00 | 4351.00 | 4215.00 | 4326.00 | +2.88% | 443,900 |
| 2026-06-24 | 4175.00 | 4220.00 | 4159.00 | 4205.00 | +0.98% | 288,400 |
| 2026-06-23 | 4143.00 | 4195.00 | 4139.00 | 4164.00 | +0.39% | 277,200 |
| 2026-06-22 | 4150.00 | 4190.00 | 4126.00 | 4148.00 | +0.10% | 302,000 |
| 2026-06-19 | 4070.00 | 4149.00 | 4044.00 | 4144.00 | +1.07% | 606,700 |
| 2026-06-18 | 4115.00 | 4120.00 | 4065.00 | 4100.00 | +0.02% | 327,100 |
| 2026-06-17 | 4127.00 | 4161.00 | 4088.00 | 4099.00 | +0.07% | 310,100 |
| 2026-06-16 | 4100.00 | 4127.00 | 4033.00 | 4096.00 | -0.56% | 396,300 |
| 2026-06-15 | 4201.00 | 4212.00 | 4119.00 | 4119.00 | -1.55% | 312,100 |
| 2026-06-12 | 4193.00 | 4246.00 | 4150.00 | 4184.00 | +0.82% | 513,500 |
| 2026-06-11 | 4230.00 | 4235.00 | 4105.00 | 4150.00 | -0.74% | 404,000 |
| 2026-06-10 | 4126.00 | 4198.00 | 4120.00 | 4181.00 | +2.08% | 426,400 |
| 2026-06-09 | 4087.00 | 4126.00 | 4059.00 | 4096.00 | +0.91% | 386,700 |
| 2026-06-08 | 3960.00 | 4079.00 | 3960.00 | 4059.00 | +2.50% | 420,900 |
| 2026-06-05 | 3970.00 | 4004.00 | 3955.00 | 3960.00 | -0.63% | 353,900 |
| 2026-06-04 | 4042.00 | 4050.00 | 3985.00 | 3985.00 | -1.26% | 432,800 |
| 2026-06-03 | 4000.00 | 4053.00 | 3981.00 | 4036.00 | +0.80% | 344,500 |
| 2026-06-02 | 4025.00 | 4045.00 | 3982.00 | 4004.00 | -1.72% | 348,400 |
| 2026-06-01 | 4000.00 | 4098.00 | 3988.00 | 4074.00 | +1.17% | 470,000 |
| 2026-05-29 | 4024.00 | 4111.00 | 4024.00 | 4027.00 | -0.35% | 427,500 |
| 2026-05-28 | 4080.00 | 4086.00 | 4024.00 | 4041.00 | -1.41% | 365,100 |
| 2026-05-27 | 4100.00 | 4122.00 | 4082.00 | 4099.00 | -0.10% | 542,500 |
| 2026-05-26 | 4206.00 | 4210.00 | 4102.00 | 4103.00 | -2.77% | 434,500 |
| 2026-05-25 | 4161.00 | 4227.00 | 4126.00 | 4220.00 | +1.49% | 493,800 |
| 2026-05-22 | 4140.00 | 4162.00 | 4105.00 | 4158.00 | -0.26% | 248,900 |
| 2026-05-21 | 4167.00 | 4213.00 | 4150.00 | 4169.00 | +0.65% | 431,100 |
| 2026-05-20 | 4195.00 | 4205.00 | 4118.00 | 4142.00 | -0.72% | 414,500 |
| 2026-05-19 | 4071.00 | 4191.00 | 4063.00 | 4172.00 | +4.27% | 655,500 |
| 2026-05-18 | 4068.00 | 4072.00 | 3988.00 | 4001.00 | -1.55% | 269,800 |
| 2026-05-15 | 4067.00 | 4086.00 | 4040.00 | 4064.00 | +0.22% | 338,700 |
| 2026-05-14 | 4052.00 | 4077.00 | 4022.00 | 4055.00 | +0.50% | 292,400 |
| 2026-05-13 | 4020.00 | 4088.00 | 4018.00 | 4035.00 | +1.08% | 393,900 |
| 2026-05-12 | 4035.00 | 4057.00 | 3971.00 | 3992.00 | -0.94% | 300,800 |
| 2026-05-11 | 3970.00 | 4048.00 | 3962.00 | 4030.00 | +0.88% | 420,600 |
| 2026-05-08 | 4050.00 | 4065.00 | 3973.00 | 3995.00 | -1.58% | 592,700 |
| 2026-05-07 | 4107.00 | 4147.00 | 4024.00 | 4059.00 | -2.19% | 592,100 |
| 2026-05-01 | 4158.00 | 4206.00 | 4133.00 | 4150.00 | -0.38% | 529,000 |
| 2026-04-30 | 4045.00 | 4213.00 | 4013.00 | 4166.00 | +3.81% | 959,400 |
| 2026-04-28 | 3951.00 | 4014.00 | 3943.00 | 4013.00 | +1.59% | 343,500 |
| 2026-04-27 | 3950.00 | 3985.00 | 3942.00 | 3950.00 | +0.20% | 319,800 |
| 2026-04-24 | 3953.00 | 3966.00 | 3935.00 | 3942.00 | -0.15% | 401,100 |
| 2026-04-23 | 3954.00 | 3975.00 | 3928.00 | 3948.00 | -0.38% | 503,600 |
| 2026-04-22 | 3968.00 | 3974.00 | 3953.00 | 3963.00 | -0.25% | 502,700 |
| 2026-04-21 | 3985.00 | 3996.00 | 3964.00 | 3973.00 | +0.28% | 330,500 |
| 2026-04-20 | 3970.00 | 3980.00 | 3950.00 | 3962.00 | +0.43% | 346,200 |
| 2026-04-17 | 4000.00 | 4007.00 | 3945.00 | 3945.00 | -1.25% | 288,800 |
| 2026-04-16 | 3989.00 | 4022.00 | 3981.00 | 3995.00 | +0.18% | 411,600 |
| 2026-04-15 | 3952.00 | 3997.00 | 3949.00 | 3988.00 | +1.12% | 341,800 |
| 2026-04-14 | 3921.00 | 3952.00 | 3898.00 | 3944.00 | -0.28% | 501,600 |
| 2026-04-13 | 3900.00 | 3970.00 | 3900.00 | 3955.00 | +1.93% | 675,400 |
| 2026-04-10 | 4060.00 | 4076.00 | 3880.00 | 3880.00 | -4.81% | 1,773,700 |
| 2026-04-09 | 4157.00 | 4214.00 | 4070.00 | 4076.00 | -3.44% | 533,600 |
| 2026-04-08 | 4177.00 | 4236.00 | 4130.00 | 4221.00 | +2.78% | 567,700 |
| 2026-04-07 | 4112.00 | 4145.00 | 4083.00 | 4107.00 | +0.37% | 276,500 |
| 2026-04-06 | 4131.00 | 4134.00 | 4076.00 | 4092.00 | -0.22% | 242,200 |
| 2026-04-03 | 4070.00 | 4107.00 | 4054.00 | 4101.00 | -0.10% | 228,700 |
| 2026-04-02 | 4130.00 | 4193.00 | 4092.00 | 4105.00 | -1.32% | 282,200 |
| 2026-04-01 | 4041.00 | 4160.00 | 4041.00 | 4160.00 | +3.20% | 378,700 |
| 2026-03-31 | 4045.00 | 4080.00 | 4006.00 | 4031.00 | -0.20% | 391,100 |
| 2026-03-30 | 4075.00 | 4098.00 | 4005.00 | 4039.00 | -1.99% | 465,100 |
| 2026-03-27 | 4142.00 | 4149.00 | 4102.00 | 4121.00 | +0.02% | 333,000 |
| 2026-03-26 | 4125.00 | 4128.00 | 4087.00 | 4120.00 | +0.17% | 259,100 |
| 2026-03-25 | 4147.00 | 4159.00 | 4073.00 | 4113.00 | +0.66% | 408,800 |
| 2026-03-24 | 4106.00 | 4137.00 | 4046.00 | 4086.00 | +0.81% | 535,900 |
| 2026-03-23 | 4215.00 | 4240.00 | 4053.00 | 4053.00 | -4.66% | 414,400 |
| 2026-03-19 | 4334.00 | 4378.00 | 4251.00 | 4251.00 | -2.90% | 673,600 |
| 2026-03-18 | 4312.00 | 4378.00 | 4292.00 | 4378.00 | +1.53% | 231,900 |
| 2026-03-17 | 4293.00 | 4330.00 | 4282.00 | 4312.00 | +0.70% | 183,800 |
| 2026-03-16 | 4337.00 | 4352.00 | 4265.00 | 4282.00 | -0.23% | 201,400 |
| 2026-03-13 | 4252.00 | 4323.00 | 4252.00 | 4292.00 | +0.33% | 347,700 |
| 2026-03-12 | 4379.00 | 4379.00 | 4256.00 | 4278.00 | -3.32% | 429,200 |
| 2026-03-11 | 4453.00 | 4488.00 | 4413.00 | 4425.00 | +0.20% | 350,700 |
| 2026-03-10 | 4527.00 | 4533.00 | 4416.00 | 4416.00 | -0.96% | 519,600 |
| 2026-03-09 | 4375.00 | 4499.00 | 4321.00 | 4459.00 | +1.69% | 765,400 |
| 2026-03-06 | 4400.00 | 4400.00 | 4340.00 | 4385.00 | -1.02% | 390,100 |
| 2026-03-05 | 4449.00 | 4530.00 | 4426.00 | 4430.00 | +0.07% | 523,600 |
| 2026-03-04 | 4346.00 | 4500.00 | 4315.00 | 4427.00 | +0.41% | 793,300 |
| 2026-03-03 | 4461.00 | 4500.00 | 4383.00 | 4409.00 | -2.09% | 359,700 |
| 2026-03-02 | 4496.00 | 4538.00 | 4461.00 | 4503.00 | +0.56% | 441,200 |
| 2026-02-27 | 4410.00 | 4478.00 | 4370.00 | 4478.00 | +1.54% | 665,000 |
| 2026-02-26 | 4473.00 | 4497.00 | 4404.00 | 4410.00 | -2.93% | 481,800 |
| 2026-02-25 | 4579.00 | 4579.00 | 4513.00 | 4543.00 | +0.02% | 447,200 |
| 2026-02-24 | 4497.00 | 4550.00 | 4454.00 | 4542.00 | +1.79% | 263,600 |
| 2026-02-20 | 4501.00 | 4532.00 | 4458.00 | 4462.00 | -1.89% | 246,100 |
| 2026-02-19 | 4501.00 | 4558.00 | 4460.00 | 4548.00 | +0.33% | 248,900 |
| 2026-02-18 | 4499.00 | 4548.00 | 4470.00 | 4533.00 | +1.36% | 234,900 |
| 2026-02-17 | 4525.00 | 4525.00 | 4445.00 | 4472.00 | -1.17% | 315,700 |
| 2026-02-16 | 4620.00 | 4620.00 | 4518.00 | 4525.00 | -1.65% | 259,500 |
| 2026-02-13 | 4620.00 | 4646.00 | 4576.00 | 4601.00 | -0.54% | 220,200 |
| 2026-02-12 | 4614.00 | 4664.00 | 4590.00 | 4626.00 | +0.28% | 277,300 |
| 2026-02-10 | 4626.00 | 4664.00 | 4594.00 | 4613.00 | -1.14% | 435,800 |
| 2026-02-09 | 4649.00 | 4700.00 | 4602.00 | 4666.00 | +1.28% | 336,300 |
| 2026-02-06 | 4600.00 | 4610.00 | 4542.00 | 4607.00 | +0.68% | 418,400 |
| 2026-02-05 | 4560.00 | 4576.00 | 4499.00 | 4576.00 | +2.72% | 508,700 |
| 2026-02-04 | 4500.00 | 4520.00 | 4450.00 | 4455.00 | -0.09% | 499,100 |
| 2026-02-03 | 4428.00 | 4474.00 | 4408.00 | 4459.00 | +0.70% | 518,700 |
| 2026-02-02 | 4405.00 | 4438.00 | 4361.00 | 4428.00 | +2.15% | 509,800 |
| 2026-01-30 | 4353.00 | 4368.00 | 4314.00 | 4335.00 | +0.28% | 310,700 |
| 2026-01-29 | 4295.00 | 4340.00 | 4280.00 | 4323.00 | +0.51% | 410,600 |
| 2026-01-28 | 4361.00 | 4404.00 | 4273.00 | 4301.00 | -2.43% | 355,000 |
| 2026-01-27 | 4416.00 | 4430.00 | 4375.00 | 4408.00 | -0.18% | 345,400 |
| 2026-01-26 | 4370.00 | 4428.00 | 4345.00 | 4416.00 | +1.54% | 467,300 |
| 2026-01-23 | 4388.00 | 4415.00 | 4325.00 | 4349.00 | -0.59% | 375,800 |
| 2026-01-22 | 4380.00 | 4385.00 | 4309.00 | 4375.00 | -0.16% | 400,400 |
| 2026-01-21 | 4400.00 | 4431.00 | 4360.00 | 4382.00 | -0.84% | 459,900 |
| 2026-01-20 | 4329.00 | 4435.00 | 4305.00 | 4419.00 | +2.96% | 668,500 |
| 2026-01-19 | 4240.00 | 4333.00 | 4239.00 | 4292.00 | +1.54% | 541,300 |
| 2026-01-16 | 4285.00 | 4320.00 | 4207.00 | 4227.00 | -2.45% | 605,900 |
| 2026-01-15 | 4423.00 | 4465.00 | 4261.00 | 4333.00 | +4.59% | 1,494,500 |
| 2026-01-14 | 4148.00 | 4193.00 | 4020.00 | 4143.00 | -0.98% | 833,700 |
| 2026-01-13 | 4210.00 | 4222.00 | 4169.00 | 4184.00 | -0.52% | 644,500 |
| 2026-01-09 | 4285.00 | 4294.00 | 4204.00 | 4206.00 | -2.07% | 456,000 |
| 2026-01-08 | 4352.00 | 4368.00 | 4285.00 | 4295.00 | -1.54% | 417,200 |
| 2026-01-07 | 4340.00 | 4394.00 | 4316.00 | 4362.00 | +0.25% | 351,500 |
| 2026-01-06 | 4319.00 | 4352.00 | 4312.00 | 4351.00 | +0.83% | 228,500 |
| 2026-01-05 | 4309.00 | 4327.00 | 4282.00 | 4315.00 | -0.25% | 269,100 |
| 2025-12-30 | 4360.00 | 4363.00 | 4313.00 | 4326.00 | -0.60% | 237,700 |
| 2025-12-29 | 4365.00 | 4377.00 | 4336.00 | 4352.00 | +0.05% | 311,500 |
| 2025-12-26 | 4372.00 | 4392.00 | 4319.00 | 4350.00 | -0.50% | 267,300 |
| 2025-12-25 | 4435.00 | 4440.00 | 4354.00 | 4372.00 | -1.35% | 205,900 |
| 2025-12-24 | 4449.00 | 4480.00 | 4425.00 | 4432.00 | +0.09% | 323,700 |
| 2025-12-23 | 4370.00 | 4435.00 | 4365.00 | 4428.00 | +1.56% | 233,300 |
| 2025-12-22 | 4424.00 | 4433.00 | 4339.00 | 4360.00 | -0.98% | 254,900 |
| 2025-12-19 | 4375.00 | 4413.00 | 4360.00 | 4403.00 | +0.99% | 450,300 |
| 2025-12-18 | 4344.00 | 4370.00 | 4331.00 | 4360.00 | +1.25% | 239,200 |
| 2025-12-17 | 4342.00 | 4368.00 | 4292.00 | 4306.00 | -0.76% | 373,600 |
| 2025-12-16 | 4344.00 | 4370.00 | 4326.00 | 4339.00 | -0.02% | 293,600 |
| 2025-12-15 | 4310.00 | 4350.00 | 4303.00 | 4340.00 | +0.74% | 304,500 |
| 2025-12-12 | 4265.00 | 4308.00 | 4252.00 | 4308.00 | +1.63% | 267,800 |
| 2025-12-11 | 4208.00 | 4265.00 | 4181.00 | 4239.00 | +1.12% | 325,400 |
| 2025-12-10 | 4199.00 | 4203.00 | 4160.00 | 4192.00 | +0.34% | 240,000 |
| 2025-12-09 | 4220.00 | 4256.00 | 4160.00 | 4178.00 | -0.85% | 287,200 |
| 2025-12-08 | 4206.00 | 4250.00 | 4182.00 | 4214.00 | +0.19% | 303,000 |
| 2025-12-05 | 4260.00 | 4277.00 | 4206.00 | 4206.00 | -1.27% | 380,300 |
| 2025-12-04 | 4265.00 | 4294.00 | 4253.00 | 4260.00 | -0.33% | 329,700 |
| 2025-12-03 | 4325.00 | 4331.00 | 4267.00 | 4274.00 | -1.79% | 368,800 |
| 2025-12-02 | 4327.00 | 4361.00 | 4301.00 | 4352.00 | +0.65% | 233,500 |
| 2025-12-01 | 4360.00 | 4377.00 | 4307.00 | 4324.00 | -1.84% | 455,100 |
| 2025-11-28 | 4369.00 | 4413.00 | 4357.00 | 4405.00 | +0.85% | 254,500 |
| 2025-11-27 | 4397.00 | 4440.00 | 4355.00 | 4368.00 | -1.36% | 462,400 |
| 2025-11-26 | 4327.00 | 4455.00 | 4321.00 | 4428.00 | +2.07% | 885,800 |
| 2025-11-25 | 4318.00 | 4348.00 | 4293.00 | 4338.00 | +0.25% | 550,600 |
| 2025-11-21 | 4340.00 | 4381.00 | 4323.00 | 4327.00 | +0.86% | 565,300 |
| 2025-11-20 | 4282.00 | 4354.00 | 4270.00 | 4290.00 | +0.19% | 421,500 |
| 2025-11-19 | 4313.00 | 4343.00 | 4246.00 | 4282.00 | -1.86% | 528,800 |
| 2025-11-18 | 4380.00 | 4428.00 | 4357.00 | 4363.00 | -0.73% | 452,100 |
| 2025-11-17 | 4325.00 | 4413.00 | 4320.00 | 4395.00 | +1.78% | 373,100 |
| 2025-11-14 | 4350.00 | 4354.00 | 4306.00 | 4318.00 | -0.44% | 247,500 |
| 2025-11-13 | 4284.00 | 4347.00 | 4272.00 | 4337.00 | +1.74% | 276,900 |
| 2025-11-12 | 4250.00 | 4311.00 | 4233.00 | 4263.00 | +0.76% | 268,500 |
| 2025-11-11 | 4215.00 | 4240.00 | 4178.00 | 4231.00 | +0.31% | 290,100 |
| 2025-11-10 | 4255.00 | 4257.00 | 4202.00 | 4218.00 | -1.52% | 518,900 |
| 2025-11-07 | 4232.00 | 4305.00 | 4232.00 | 4283.00 | +1.54% | 297,000 |
| 2025-11-06 | 4263.00 | 4281.00 | 4218.00 | 4218.00 | -0.78% | 338,800 |
| 2025-11-05 | 4298.00 | 4323.00 | 4248.00 | 4251.00 | -1.02% | 363,600 |
| 2025-11-04 | 4277.00 | 4319.00 | 4250.00 | 4295.00 | +0.54% | 522,200 |
| 2025-10-31 | 4245.00 | 4272.00 | 4227.00 | 4272.00 | +2.30% | 324,800 |
| 2025-10-30 | 4118.00 | 4181.00 | 4093.00 | 4176.00 | +2.81% | 472,300 |
| 2025-10-29 | 4187.00 | 4200.00 | 4062.00 | 4062.00 | -4.09% | 672,300 |
| 2025-10-28 | 4256.00 | 4259.00 | 4202.00 | 4235.00 | -0.42% | 366,600 |
| 2025-10-27 | 4280.00 | 4280.00 | 4225.00 | 4253.00 | -0.63% | 320,300 |
| 2025-10-24 | 4285.00 | 4308.00 | 4272.00 | 4280.00 | +0.16% | 454,400 |
| 2025-10-23 | 4252.00 | 4283.00 | 4240.00 | 4273.00 | +0.09% | 313,900 |
| 2025-10-22 | 4202.00 | 4286.00 | 4201.00 | 4269.00 | +1.26% | 374,600 |
| 2025-10-21 | 4209.00 | 4225.00 | 4197.00 | 4216.00 | -0.26% | 215,100 |
| 2025-10-20 | 4275.00 | 4282.00 | 4209.00 | 4227.00 | -0.68% | 257,200 |
| 2025-10-17 | 4247.00 | 4277.00 | 4228.00 | 4256.00 | +0.69% | 273,500 |
| 2025-10-16 | 4309.00 | 4322.00 | 4200.00 | 4227.00 | -1.90% | 374,200 |
| 2025-10-15 | 4266.00 | 4334.00 | 4229.00 | 4309.00 | +2.60% | 552,400 |
| 2025-10-14 | 4140.00 | 4200.00 | 4122.00 | 4200.00 | +0.74% | 501,800 |
| 2025-10-10 | 4131.00 | 4173.00 | 4095.00 | 4169.00 | +0.58% | 409,500 |
| 2025-10-09 | 4110.00 | 4159.00 | 4100.00 | 4145.00 | -0.26% | 362,000 |
| 2025-10-08 | 4162.00 | 4187.00 | 4146.00 | 4156.00 | +0.48% | 286,000 |
| 2025-10-07 | 4124.00 | 4155.00 | 4083.00 | 4136.00 | +0.61% | 404,100 |
| 2025-10-06 | 4090.00 | 4125.00 | 4040.00 | 4111.00 | +0.51% | 795,900 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+14.10%）。最も弱い月：9月（-5.99%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Kewpie Corporation（2809.T）の直近終値は？
2026-10-16 時点で 4406.00。Closelookデータレイクの日次価格記録より。
2809.T の52週高値・安値は？
直近52週間で高値 4929.00、安値 3880.00（2026-10-16 時点）。
Kewpie Corporation が歴史的に最も強い月と弱い月は？
歴史的に、2809.T の最も強い月は 7月（平均 +14.10%）、最も弱い月は 9月（平均 -5.99%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。