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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,015.0 | 3,039.0 | 3,015.0 | 3,036.0 | +14.0 | +0.5 | 225,900 |
| 7/9 | 3,010.0 | 3,026.0 | 3,000.0 | 3,022.0 | +12.0 | +0.4 | 202,000 |
| 7/8 | 3,013.0 | 3,030.0 | 2,986.0 | 3,010.0 | -13.0 | -0.4 | 278,600 |
| 7/5 | 3,035.0 | 3,055.0 | 3,003.0 | 3,023.0 | -17.0 | -0.6 | 386,000 |
| 7/4 | 3,061.0 | 3,078.0 | 3,035.0 | 3,040.0 | -21.0 | -0.7 | 210,400 |
| 7/3 | 3,070.0 | 3,080.0 | 3,037.0 | 3,061.0 | -11.0 | -0.4 | 284,800 |
| 7/2 | 3,083.0 | 3,099.0 | 3,069.0 | 3,072.0 | -21.0 | -0.7 | 273,700 |
| 7/1 | 3,120.0 | 3,126.0 | 3,089.0 | 3,093.0 | +4.0 | +0.1 | 211,100 |
| 6/28 | 3,108.0 | 3,125.0 | 3,083.0 | 3,089.0 | -38.0 | -1.2 | 276,100 |
| 6/27 | 3,110.0 | 3,132.0 | 3,108.0 | 3,127.0 | +2.0 | +0.1 | 173,500 |
| 6/26 | 3,132.0 | 3,139.0 | 3,111.0 | 3,125.0 | -13.0 | -0.4 | 263,400 |
| 6/25 | 3,121.0 | 3,155.0 | 3,121.0 | 3,138.0 | +18.0 | +0.6 | 168,400 |
| 6/24 | 3,143.0 | 3,150.0 | 3,109.0 | 3,120.0 | +3.0 | +0.1 | 186,600 |
| 6/21 | 3,085.0 | 3,127.0 | 3,085.0 | 3,117.0 | +29.0 | +0.9 | 436,000 |
| 6/20 | 3,140.0 | 3,156.0 | 3,077.0 | 3,088.0 | -47.0 | -1.5 | 259,200 |
| 6/19 | 3,079.0 | 3,135.0 | 3,074.0 | 3,135.0 | +56.0 | +1.8 | 237,600 |
| 6/18 | 3,097.0 | 3,099.0 | 3,061.0 | 3,079.0 | +4.0 | +0.1 | 176,400 |
| 6/17 | 3,089.0 | 3,090.0 | 3,052.0 | 3,075.0 | -22.0 | -0.7 | 172,100 |
| 6/14 | 3,040.0 | 3,102.0 | 3,033.0 | 3,097.0 | +50.0 | +1.6 | 357,200 |
| 6/13 | 3,100.0 | 3,106.0 | 3,046.0 | 3,047.0 | -53.0 | -1.7 | 268,500 |
| 6/12 | 3,094.0 | 3,114.0 | 3,075.0 | 3,100.0 | -45.0 | -1.4 | 404,400 |
| 6/11 | 3,188.0 | 3,204.0 | 3,125.0 | 3,145.0 | -50.0 | -1.6 | 322,200 |
| 6/10 | 3,167.0 | 3,196.0 | 3,145.0 | 3,195.0 | +28.0 | +0.9 | 319,100 |
| 6/7 | 3,178.0 | 3,180.0 | 3,150.0 | 3,167.0 | +20.0 | +0.6 | 170,800 |
| 6/6 | 3,172.0 | 3,174.0 | 3,122.0 | 3,147.0 | -21.0 | -0.7 | 239,500 |
| 6/5 | 3,140.0 | 3,188.0 | 3,115.0 | 3,168.0 | +47.0 | +1.5 | 409,100 |
| 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 |
▶︎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
