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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/13 | 3,100.0 | 3,111.0 | 3,068.0 | 3,089.0 | +2.0 | +0.1 | 335,100 |
| 2/9 | 3,090.0 | 3,111.0 | 3,037.0 | 3,087.0 | -31.0 | -1.0 | 784,900 |
| 2/8 | 3,120.0 | 3,148.0 | 3,063.0 | 3,118.0 | -28.0 | -0.9 | 526,800 |
| 2/7 | 3,292.0 | 3,292.0 | 3,125.0 | 3,146.0 | -20.0 | -0.6 | 986,300 |
| 2/6 | 3,160.0 | 3,230.0 | 3,154.0 | 3,166.0 | +26.0 | +0.8 | 691,000 |
| 2/5 | 3,120.0 | 3,155.0 | 3,120.0 | 3,140.0 | +37.0 | +1.2 | 313,700 |
| 2/2 | 3,110.0 | 3,116.0 | 3,080.0 | 3,103.0 | +7.0 | +0.2 | 247,900 |
| 2/1 | 3,102.0 | 3,108.0 | 3,078.0 | 3,096.0 | -7.0 | -0.2 | 287,700 |
| 1/31 | 3,050.0 | 3,103.0 | 3,039.0 | 3,103.0 | +39.0 | +1.3 | 226,300 |
| 1/30 | 3,098.0 | 3,121.0 | 3,062.0 | 3,064.0 | -34.0 | -1.1 | 260,500 |
| 1/29 | 3,074.0 | 3,122.0 | 3,063.0 | 3,098.0 | +21.0 | +0.7 | 368,100 |
| 1/26 | 3,045.0 | 3,095.0 | 3,021.0 | 3,077.0 | +55.0 | +1.8 | 600,700 |
| 1/25 | 2,984.5 | 3,024.0 | 2,982.0 | 3,022.0 | +22.5 | +0.8 | 215,100 |
| 1/24 | 3,020.0 | 3,041.0 | 2,998.5 | 2,999.5 | -25.5 | -0.8 | 372,200 |
| 1/23 | 3,025.0 | 3,068.0 | 3,004.0 | 3,025.0 | +100.5 | +3.4 | 862,700 |
| 1/22 | 2,900.0 | 2,930.5 | 2,889.0 | 2,924.5 | -17.5 | -0.6 | 725,900 |
| 1/19 | 2,957.0 | 2,966.0 | 2,938.5 | 2,942.0 | -22.0 | -0.7 | 277,000 |
| 1/18 | 3,000.0 | 3,000.0 | 2,950.5 | 2,964.0 | -10.0 | -0.3 | 226,100 |
| 1/17 | 2,993.5 | 2,999.5 | 2,958.5 | 2,974.0 | +2.5 | +0.1 | 253,400 |
▶︎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
