2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,637.0 (24/04/12) | 2,598.5 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,637.0 (24/04/12) | 2,810.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 3,140.0 | 3,188.0 | 3,115.0 | 3,168.0 | +47.0 | +1.5 | 409,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 3,065.0 | 3,121.0 | 3,055.0 | 3,121.0 | +45.0 | +1.5 | 262,800 |
| 6/3 | 3,101.0 | 3,128.0 | 3,075.0 | 3,076.0 | -16.0 | -0.5 | 207,200 |
| 5/31 | 3,069.0 | 3,095.0 | 3,057.0 | 3,092.0 | +48.0 | +1.6 | 360,600 |
| 5/30 | 3,016.0 | 3,046.0 | 3,006.0 | 3,044.0 | +4.0 | +0.1 | 185,700 |
| 5/29 | 3,085.0 | 3,100.0 | 3,033.0 | 3,040.0 | -46.0 | -1.5 | 200,000 |
| 5/28 | 3,102.0 | 3,102.0 | 3,060.0 | 3,086.0 | -26.0 | -0.8 | 207,000 |
| 5/27 | 3,107.0 | 3,154.0 | 3,094.0 | 3,112.0 | +7.0 | +0.2 | 333,000 |
| 5/24 | 3,069.0 | 3,122.0 | 3,053.0 | 3,105.0 | +28.0 | +0.9 | 256,000 |
| 5/23 | 3,000.0 | 3,092.0 | 3,000.0 | 3,077.0 | +14.0 | +0.5 | 400,600 |
| 5/22 | 3,100.0 | 3,120.0 | 3,063.0 | 3,063.0 | -62.0 | -2.0 | 301,400 |
| 5/21 | 3,140.0 | 3,161.0 | 3,110.0 | 3,125.0 | -28.0 | -0.9 | 288,700 |
| 5/20 | 3,185.0 | 3,206.0 | 3,153.0 | 3,153.0 | -47.0 | -1.5 | 282,200 |
| 5/17 | 3,130.0 | 3,208.0 | 3,130.0 | 3,200.0 | +41.0 | +1.3 | 251,900 |
| 5/16 | 3,172.0 | 3,214.0 | 3,157.0 | 3,159.0 | -41.0 | -1.3 | 253,800 |
| 5/15 | 3,286.0 | 3,313.0 | 3,164.0 | 3,200.0 | -85.0 | -2.6 | 330,500 |
| 5/14 | 3,230.0 | 3,329.0 | 3,217.0 | 3,285.0 | +52.0 | +1.6 | 437,000 |
| 5/13 | 3,239.0 | 3,252.0 | 3,191.0 | 3,233.0 | +1.0 | +0.0 | 573,700 |
| 5/10 | 3,147.0 | 3,250.0 | 3,103.0 | 3,232.0 | +85.0 | +2.7 | 1,203,400 |
| 5/9 | 3,301.0 | 3,368.0 | 3,070.0 | 3,147.0 | -182.0 | -5.5 | 1,482,200 |
| 5/8 | 3,353.0 | 3,388.0 | 3,317.0 | 3,329.0 | -61.0 | -1.8 | 302,000 |
| 5/7 | 3,448.0 | 3,450.0 | 3,342.0 | 3,390.0 | -66.0 | -1.9 | 701,600 |
| 5/2 | 3,438.0 | 3,456.0 | 3,417.0 | 3,456.0 | +18.0 | +0.5 | 175,100 |
| 5/1 | 3,448.0 | 3,465.0 | 3,419.0 | 3,438.0 | -12.0 | -0.4 | 240,400 |
| 4/30 | 3,450.0 | 3,454.0 | 3,407.0 | 3,450.0 | +28.0 | +0.8 | 214,000 |
| 4/26 | 3,358.0 | 3,431.0 | 3,330.0 | 3,422.0 | +47.0 | +1.4 | 369,100 |
| 4/25 | 3,410.0 | 3,420.0 | 3,359.0 | 3,375.0 | -38.0 | -1.1 | 314,600 |
| 4/24 | 3,400.0 | 3,417.0 | 3,385.0 | 3,413.0 | +24.0 | +0.7 | 296,200 |
| 4/23 | 3,397.0 | 3,413.0 | 3,372.0 | 3,389.0 | -8.0 | -0.2 | 408,600 |
| 4/22 | 3,361.0 | 3,426.0 | 3,358.0 | 3,397.0 | +54.0 | +1.6 | 502,400 |
| 4/19 | 3,413.0 | 3,422.0 | 3,320.0 | 3,343.0 | -98.0 | -2.9 | 465,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて