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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 3,009.0 | 3,029.0 | 2,971.5 | 2,971.5 | -37.5 | -1.3 | 319,500 |
| 1/15 | 2,972.5 | 3,009.0 | 2,968.5 | 3,009.0 | +38.0 | +1.3 | 388,600 |
| 1/12 | 2,967.5 | 2,983.0 | 2,941.0 | 2,971.0 | +9.5 | +0.3 | 350,600 |
| 1/11 | 2,900.0 | 2,975.0 | 2,900.0 | 2,961.5 | +51.0 | +1.8 | 593,500 |
| 1/10 | 2,864.5 | 2,918.5 | 2,864.5 | 2,910.5 | +50.0 | +1.8 | 511,400 |
| 1/9 | 2,830.0 | 2,864.0 | 2,830.0 | 2,860.5 | +43.0 | +1.5 | 267,000 |
| 1/5 | 2,850.0 | 2,856.0 | 2,813.5 | 2,817.5 | -28.0 | -1.0 | 278,800 |
| 1/4 | 2,829.0 | 2,866.0 | 2,810.5 | 2,845.5 | +12.0 | +0.4 | 321,100 |
| 12/29 | 2,829.0 | 2,856.0 | 2,819.0 | 2,833.5 | +11.5 | +0.4 | 312,700 |
| 12/28 | 2,805.0 | 2,825.0 | 2,800.5 | 2,822.0 | +14.0 | +0.5 | 201,600 |
| 12/27 | 2,812.0 | 2,820.0 | 2,799.0 | 2,808.0 | 0 | 0.0 | 205,600 |
| 12/26 | 2,819.0 | 2,821.5 | 2,796.0 | 2,808.0 | -14.0 | -0.5 | 214,200 |
| 12/25 | 2,811.0 | 2,829.5 | 2,800.5 | 2,822.0 | +33.5 | +1.2 | 205,400 |
| 12/22 | 2,777.0 | 2,797.5 | 2,767.0 | 2,788.5 | +38.5 | +1.4 | 258,700 |
| 12/21 | 2,740.0 | 2,755.5 | 2,731.5 | 2,750.0 | -24.0 | -0.9 | 299,800 |
| 12/20 | 2,776.5 | 2,793.0 | 2,758.5 | 2,774.0 | -18.0 | -0.6 | 379,600 |
| 12/19 | 2,757.5 | 2,811.0 | 2,755.5 | 2,792.0 | +42.0 | +1.5 | 523,300 |
| 12/18 | 2,746.0 | 2,762.0 | 2,731.5 | 2,750.0 | +19.0 | +0.7 | 477,400 |
| 12/15 | 2,715.5 | 2,744.0 | 2,693.5 | 2,731.0 | -64.5 | -2.3 | 794,600 |
| 12/14 | 2,753.0 | 2,806.5 | 2,750.0 | 2,795.5 | +31.0 | +1.1 | 399,500 |
| 12/13 | 2,823.5 | 2,832.0 | 2,762.5 | 2,764.5 | -97.0 | -3.4 | 531,700 |
| 12/12 | 2,882.5 | 2,903.5 | 2,855.0 | 2,861.5 | -14.0 | -0.5 | 377,500 |
| 12/11 | 2,832.5 | 2,882.0 | 2,831.5 | 2,875.5 | +35.5 | +1.3 | 529,400 |
| 12/8 | 2,846.5 | 2,848.5 | 2,823.5 | 2,840.0 | +13.5 | +0.5 | 397,200 |
| 12/7 | 2,831.0 | 2,845.5 | 2,813.0 | 2,826.5 | -28.0 | -1.0 | 370,000 |
| 12/6 | 2,859.0 | 2,868.5 | 2,833.0 | 2,854.5 | -3.0 | -0.1 | 462,900 |
| 12/5 | 2,830.0 | 2,877.0 | 2,827.0 | 2,857.5 | +33.5 | +1.2 | 529,400 |
| 12/4 | 2,780.0 | 2,825.0 | 2,777.0 | 2,824.0 | +41.0 | +1.5 | 503,000 |
| 12/1 | 2,773.0 | 2,790.0 | 2,769.5 | 2,783.0 | +14.0 | +0.5 | 260,800 |
| 11/30 | 2,751.5 | 2,787.5 | 2,745.5 | 2,769.0 | +0.5 | +0.0 | 416,000 |
▶︎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
