2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
3,059.9
円
(10:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,065.0 | 3,070.0 | 3,049.0 | 3,058.0 | +8.0 | +0.3 | 39,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 2,680.0 | 2,696.5 | 2,633.0 | 2,644.0 | -33.0 | -1.2 | 434,100 |
| 10/16 | 2,719.0 | 2,719.0 | 2,675.5 | 2,677.0 | -30.5 | -1.1 | 320,500 |
| 10/13 | 2,708.0 | 2,719.0 | 2,695.5 | 2,707.5 | -24.0 | -0.9 | 479,400 |
| 10/12 | 2,764.0 | 2,768.5 | 2,728.0 | 2,731.5 | -25.0 | -0.9 | 281,000 |
| 10/11 | 2,763.5 | 2,775.0 | 2,750.0 | 2,756.5 | +0.5 | +0.0 | 287,200 |
| 10/10 | 2,770.0 | 2,775.0 | 2,755.0 | 2,756.0 | +9.5 | +0.4 | 318,800 |
| 10/6 | 2,762.0 | 2,786.5 | 2,744.5 | 2,746.5 | -32.5 | -1.2 | 499,300 |
| 10/5 | 2,741.0 | 2,783.0 | 2,740.5 | 2,779.0 | +28.5 | +1.0 | 327,300 |
| 10/4 | 2,735.0 | 2,774.0 | 2,731.5 | 2,750.5 | -4.5 | -0.2 | 381,300 |
| 10/3 | 2,795.0 | 2,795.5 | 2,755.0 | 2,755.0 | -8.0 | -0.3 | 321,700 |
| 10/2 | 2,839.5 | 2,844.0 | 2,756.5 | 2,763.0 | -81.0 | -2.9 | 737,900 |
| 9/29 | 2,858.5 | 2,864.0 | 2,830.5 | 2,844.0 | -22.0 | -0.8 | 454,600 |
| 9/28 | 2,891.5 | 2,900.0 | 2,864.5 | 2,866.0 | -48.0 | -1.7 | 341,900 |
| 9/27 | 2,875.0 | 2,914.0 | 2,872.0 | 2,914.0 | +21.5 | +0.7 | 328,300 |
| 9/26 | 2,914.0 | 2,923.0 | 2,890.0 | 2,892.5 | -24.5 | -0.8 | 270,800 |
| 9/25 | 2,881.5 | 2,928.5 | 2,875.5 | 2,917.0 | +29.5 | +1.0 | 192,200 |
| 9/22 | 2,900.5 | 2,911.5 | 2,879.5 | 2,887.5 | -27.5 | -0.9 | 232,200 |
| 9/21 | 2,939.5 | 2,951.5 | 2,910.0 | 2,915.0 | -33.0 | -1.1 | 248,000 |
| 9/20 | 2,965.0 | 2,977.0 | 2,942.0 | 2,948.0 | -31.0 | -1.0 | 296,000 |
| 9/19 | 3,012.0 | 3,019.0 | 2,951.0 | 2,979.0 | -42.0 | -1.4 | 416,200 |
| 9/15 | 3,000.0 | 3,037.0 | 2,995.0 | 3,021.0 | -5.0 | -0.2 | 443,400 |
| 9/14 | 3,014.0 | 3,031.0 | 3,004.0 | 3,026.0 | +15.0 | +0.5 | 307,000 |
| 9/13 | 3,027.0 | 3,031.0 | 2,999.0 | 3,011.0 | -7.0 | -0.2 | 438,900 |
| 9/12 | 2,973.0 | 3,020.0 | 2,971.5 | 3,018.0 | +51.5 | +1.7 | 492,500 |
| 9/11 | 2,976.0 | 2,978.5 | 2,940.0 | 2,966.5 | -21.0 | -0.7 | 310,600 |
| 9/8 | 2,963.5 | 2,989.5 | 2,952.0 | 2,987.5 | +42.5 | +1.4 | 824,200 |
| 9/7 | 2,930.0 | 2,972.5 | 2,904.0 | 2,945.0 | +50.5 | +1.7 | 561,300 |
| 9/6 | 2,890.0 | 2,901.5 | 2,876.5 | 2,894.5 | +14.5 | +0.5 | 306,200 |
| 9/5 | 2,878.0 | 2,900.0 | 2,858.5 | 2,880.0 | -12.5 | -0.4 | 326,100 |
| 9/4 | 2,903.5 | 2,910.5 | 2,882.0 | 2,892.5 | -14.5 | -0.5 | 442,100 |
▶︎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
