！決算発表予定日 2024/05/09
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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,448.0 | 3,465.0 | 3,419.0 | 3,438.0 | -12.0 | -0.4 | 240,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/18 | 3,452.0 | 3,474.0 | 3,426.0 | 3,441.0 | -28.0 | -0.8 | 368,700 |
| 4/17 | 3,537.0 | 3,538.0 | 3,424.0 | 3,469.0 | -89.0 | -2.5 | 457,300 |
| 4/16 | 3,571.0 | 3,575.0 | 3,521.0 | 3,558.0 | -29.0 | -0.8 | 316,300 |
| 4/15 | 3,591.0 | 3,595.0 | 3,552.0 | 3,587.0 | -50.0 | -1.4 | 221,700 |
| 4/12 | 3,589.0 | 3,637.0 | 3,561.0 | 3,637.0 | +83.0 | +2.3 | 376,900 |
| 4/11 | 3,534.0 | 3,567.0 | 3,499.0 | 3,554.0 | +3.0 | +0.1 | 265,300 |
| 4/10 | 3,568.0 | 3,594.0 | 3,543.0 | 3,551.0 | -24.0 | -0.7 | 357,800 |
| 4/9 | 3,565.0 | 3,590.0 | 3,528.0 | 3,575.0 | +65.0 | +1.9 | 413,600 |
| 4/8 | 3,470.0 | 3,514.0 | 3,463.0 | 3,510.0 | +56.0 | +1.6 | 290,700 |
| 4/5 | 3,430.0 | 3,477.0 | 3,424.0 | 3,454.0 | +13.0 | +0.4 | 242,600 |
| 4/4 | 3,437.0 | 3,460.0 | 3,426.0 | 3,441.0 | -5.0 | -0.2 | 264,000 |
| 4/3 | 3,412.0 | 3,457.0 | 3,395.0 | 3,446.0 | +45.0 | +1.3 | 338,600 |
| 4/2 | 3,445.0 | 3,470.0 | 3,379.0 | 3,401.0 | -45.0 | -1.3 | 415,900 |
| 4/1 | 3,461.0 | 3,470.0 | 3,418.0 | 3,446.0 | +17.0 | +0.5 | 285,400 |
| 3/29 | 3,409.0 | 3,433.0 | 3,404.0 | 3,429.0 | +17.0 | +0.5 | 265,500 |
| 3/28 | 3,450.0 | 3,458.0 | 3,402.0 | 3,412.0 | -92.0 | -2.6 | 282,300 |
| 3/27 | 3,499.0 | 3,515.0 | 3,480.0 | 3,504.0 | +17.0 | +0.5 | 349,600 |
| 3/26 | 3,484.0 | 3,508.0 | 3,460.0 | 3,487.0 | +20.0 | +0.6 | 566,100 |
| 3/25 | 3,476.0 | 3,482.0 | 3,450.0 | 3,467.0 | -8.0 | -0.2 | 319,400 |
| 3/22 | 3,420.0 | 3,477.0 | 3,415.0 | 3,475.0 | +55.0 | +1.6 | 257,000 |
| 3/21 | 3,445.0 | 3,453.0 | 3,402.0 | 3,420.0 | -25.0 | -0.7 | 369,800 |
| 3/19 | 3,404.0 | 3,450.0 | 3,390.0 | 3,445.0 | +27.0 | +0.8 | 269,800 |
| 3/18 | 3,374.0 | 3,425.0 | 3,367.0 | 3,418.0 | +55.0 | +1.6 | 287,300 |
▶︎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