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15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) | 2,693.5 (23/12/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,037.0 | 3,088.0 | 3,021.0 | 3,050.0 | -8.0 | -0.3 | 255,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,080.0 | 3,091.0 | 3,045.0 | 3,058.0 | -9.0 | -0.3 | 230,600 |
| 11/20 | 3,059.0 | 3,075.0 | 3,031.0 | 3,067.0 | +8.0 | +0.3 | 267,900 |
| 11/19 | 3,070.0 | 3,081.0 | 3,027.0 | 3,059.0 | +2.0 | +0.1 | 260,700 |
| 11/18 | 3,066.0 | 3,086.0 | 3,046.0 | 3,057.0 | -17.0 | -0.6 | 312,900 |
| 11/15 | 3,100.0 | 3,108.0 | 3,064.0 | 3,074.0 | -36.0 | -1.2 | 301,700 |
| 11/14 | 3,135.0 | 3,154.0 | 3,105.0 | 3,110.0 | -25.0 | -0.8 | 234,300 |
| 11/13 | 3,128.0 | 3,153.0 | 3,115.0 | 3,135.0 | -4.0 | -0.1 | 364,000 |
| 11/12 | 3,201.0 | 3,234.0 | 3,122.0 | 3,139.0 | -92.0 | -2.9 | 497,400 |
| 11/11 | 3,266.0 | 3,294.0 | 3,213.0 | 3,231.0 | -35.0 | -1.1 | 320,000 |
| 11/8 | 3,273.0 | 3,310.0 | 3,261.0 | 3,266.0 | +11.0 | +0.3 | 317,500 |
| 11/7 | 3,204.0 | 3,265.0 | 3,200.0 | 3,255.0 | +57.0 | +1.8 | 390,900 |
| 11/6 | 3,353.0 | 3,370.0 | 3,196.0 | 3,198.0 | -126.0 | -3.8 | 583,600 |
| 11/5 | 3,240.0 | 3,395.0 | 3,240.0 | 3,324.0 | +87.0 | +2.7 | 792,100 |
| 11/1 | 3,400.0 | 3,421.0 | 3,156.0 | 3,237.0 | -172.0 | -5.1 | 788,700 |
| 10/31 | 3,416.0 | 3,423.0 | 3,384.0 | 3,409.0 | -11.0 | -0.3 | 408,900 |
| 10/30 | 3,417.0 | 3,420.0 | 3,393.0 | 3,420.0 | -3.0 | -0.1 | 377,900 |
| 10/29 | 3,393.0 | 3,423.0 | 3,372.0 | 3,423.0 | +44.0 | +1.3 | 280,500 |
| 10/28 | 3,360.0 | 3,388.0 | 3,346.0 | 3,379.0 | +18.0 | +0.5 | 209,300 |
| 10/25 | 3,410.0 | 3,410.0 | 3,354.0 | 3,361.0 | -14.0 | -0.4 | 159,400 |
| 10/24 | 3,390.0 | 3,396.0 | 3,368.0 | 3,375.0 | -11.0 | -0.3 | 185,600 |
| 10/23 | 3,430.0 | 3,439.0 | 3,366.0 | 3,386.0 | -31.0 | -0.9 | 252,300 |
| 10/22 | 3,396.0 | 3,422.0 | 3,355.0 | 3,417.0 | +22.0 | +0.7 | 289,200 |
| 10/21 | 3,384.0 | 3,411.0 | 3,362.0 | 3,395.0 | +10.0 | +0.3 | 334,100 |
| 10/18 | 3,409.0 | 3,415.0 | 3,378.0 | 3,385.0 | +4.0 | +0.1 | 206,300 |
| 10/17 | 3,400.0 | 3,410.0 | 3,370.0 | 3,381.0 | -23.0 | -0.7 | 203,500 |
| 10/16 | 3,420.0 | 3,468.0 | 3,404.0 | 3,404.0 | -28.0 | -0.8 | 177,900 |
| 10/15 | 3,400.0 | 3,440.0 | 3,381.0 | 3,432.0 | +56.0 | +1.7 | 271,600 |
| 10/11 | 3,410.0 | 3,416.0 | 3,364.0 | 3,376.0 | -51.0 | -1.5 | 273,100 |
| 10/10 | 3,425.0 | 3,457.0 | 3,417.0 | 3,427.0 | -16.0 | -0.5 | 177,800 |
| 10/9 | 3,411.0 | 3,444.0 | 3,408.0 | 3,443.0 | +33.0 | +1.0 | 149,200 |
▶︎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
