2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
3,416.1
円
(10:30)
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 |
---|---|
3,515.0 (24/03/27) | 2,598.5 (23/11/08) |
昨年来高値 | 昨年来安値 |
---|---|
3,515.0 (24/03/27) | 2,598.5 (23/11/08) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,409.0 | 3,425.0 | 3,404.0 | 3,422.0 | +10.0 | +0.3 | 65,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/15 | 3,382.0 | 3,388.0 | 3,355.0 | 3,363.0 | -42.0 | -1.2 | 407,500 |
3/14 | 3,394.0 | 3,406.0 | 3,350.0 | 3,405.0 | +6.0 | +0.2 | 303,300 |
3/13 | 3,401.0 | 3,421.0 | 3,385.0 | 3,399.0 | -7.0 | -0.2 | 417,200 |
3/12 | 3,425.0 | 3,440.0 | 3,344.0 | 3,406.0 | -18.0 | -0.5 | 584,200 |
3/11 | 3,380.0 | 3,425.0 | 3,373.0 | 3,424.0 | +61.0 | +1.8 | 583,200 |
3/8 | 3,374.0 | 3,400.0 | 3,313.0 | 3,363.0 | +18.0 | +0.5 | 651,200 |
3/7 | 3,299.0 | 3,353.0 | 3,299.0 | 3,345.0 | +69.0 | +2.1 | 541,700 |
3/6 | 3,234.0 | 3,281.0 | 3,225.0 | 3,276.0 | +57.0 | +1.8 | 466,800 |
3/5 | 3,221.0 | 3,231.0 | 3,196.0 | 3,219.0 | +9.0 | +0.3 | 330,400 |
3/4 | 3,228.0 | 3,237.0 | 3,189.0 | 3,210.0 | -13.0 | -0.4 | 343,900 |
3/1 | 3,200.0 | 3,232.0 | 3,191.0 | 3,223.0 | +17.0 | +0.5 | 271,600 |
2/29 | 3,205.0 | 3,223.0 | 3,186.0 | 3,206.0 | -5.0 | -0.2 | 363,800 |
2/28 | 3,212.0 | 3,222.0 | 3,195.0 | 3,211.0 | -12.0 | -0.4 | 306,500 |
2/27 | 3,203.0 | 3,236.0 | 3,176.0 | 3,223.0 | +57.0 | +1.8 | 487,300 |
2/26 | 3,169.0 | 3,176.0 | 3,143.0 | 3,166.0 | +14.0 | +0.4 | 315,300 |
2/22 | 3,165.0 | 3,170.0 | 3,124.0 | 3,152.0 | -11.0 | -0.4 | 452,400 |
2/21 | 3,153.0 | 3,169.0 | 3,131.0 | 3,163.0 | +14.0 | +0.4 | 277,800 |
2/20 | 3,164.0 | 3,167.0 | 3,114.0 | 3,149.0 | -6.0 | -0.2 | 231,500 |
2/19 | 3,130.0 | 3,166.0 | 3,126.0 | 3,155.0 | +55.0 | +1.8 | 413,300 |
2/16 | 3,072.0 | 3,110.0 | 3,064.0 | 3,100.0 | +32.0 | +1.0 | 352,900 |
2/15 | 3,041.0 | 3,077.0 | 3,016.0 | 3,068.0 | -2.0 | -0.1 | 497,900 |
2/14 | 3,080.0 | 3,092.0 | 3,027.0 | 3,070.0 | -19.0 | -0.6 | 561,400 |
▶︎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