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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,066.0 | 3,091.0 | 3,021.0 | 3,050.0 | -24.0 | -0.8 | 1,583,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,074.0 | -5.9 | 3,148.2 | 1,717,400 | 23,700 | 46,300 | 1.95 |
| 11/8 | 3,266.0 | +0.9 | 3,289.8 | 2,084,100 | 26,500 | 31,300 | 1.18 |
| 11/1 | 3,237.0 | -3.7 | 3,348.9 | 2,065,300 | 26,800 | 61,800 | 2.31 |
| 10/25 | 3,361.0 | -0.7 | 3,390.3 | 1,220,600 | 28,100 | 31,700 | 1.13 |
| 10/18 | 3,385.0 | +0.3 | 3,406.3 | 859,300 | 30,900 | 36,100 | 1.17 |
| 10/11 | 3,376.0 | -0.7 | 3,409.5 | 1,138,900 | 30,100 | 39,900 | 1.33 |
| 10/4 | 3,400.0 | -0.5 | 3,443.4 | 1,967,900 | 29,900 | 38,400 | 1.28 |
| 9/27 | 3,418.0 | +0.5 | 3,414.5 | 1,365,600 | 30,000 | 54,600 | 1.82 |
| 9/20 | 3,400.0 | +0.8 | 3,411.6 | 1,335,200 | 27,800 | 58,000 | 2.09 |
| 9/13 | 3,372.0 | -2.1 | 3,409.4 | 1,845,500 | 30,200 | 53,100 | 1.76 |
| 9/6 | 3,445.0 | +6.5 | 3,360.4 | 1,984,400 | 36,300 | 61,500 | 1.69 |
| 8/30 | 3,236.0 | +1.7 | 3,251.7 | 2,059,300 | 40,000 | 62,300 | 1.56 |
| 8/23 | 3,181.0 | +4.9 | 3,078.0 | 1,232,400 | 62,500 | 74,800 | 1.20 |
| 8/16 | 3,033.0 | +0.3 | 3,038.5 | 1,081,100 | 89,700 | 64,200 | 0.72 |
| 8/9 | 3,024.0 | -6.4 | 3,004.9 | 3,251,100 | 82,500 | 61,100 | 0.74 |
| 8/2 | 3,230.0 | -3.0 | 3,339.6 | 2,252,000 | 90,500 | 64,700 | 0.71 |
| 7/26 | 3,330.0 | +0.2 | 3,303.5 | 1,742,100 | 89,200 | 66,800 | 0.75 |
| 7/19 | 3,323.0 | +4.8 | 3,269.5 | 1,978,700 | 83,500 | 69,900 | 0.84 |
| 7/12 | 3,171.0 | +4.9 | 3,062.1 | 1,270,300 | 81,400 | 82,100 | 1.01 |
| 7/5 | 3,023.0 | -2.1 | 3,057.7 | 1,366,000 | 82,600 | 77,700 | 0.94 |
| 6/28 | 3,089.0 | -0.9 | 3,117.6 | 1,068,000 | 83,500 | 70,100 | 0.84 |
| 6/21 | 3,117.0 | +0.7 | 3,099.7 | 1,281,300 | 32,200 | 69,200 | 2.15 |
| 6/14 | 3,097.0 | -2.2 | 3,113.5 | 1,671,400 | 34,000 | 67,700 | 1.99 |
| 6/7 | 3,167.0 | +2.4 | 3,134.5 | 1,289,400 | 32,000 | 65,400 | 2.04 |
| 5/31 | 3,092.0 | -0.4 | 3,080.2 | 1,286,300 | 31,700 | 63,000 | 1.99 |
| 5/24 | 3,105.0 | -3.0 | 3,105.7 | 1,528,900 | 36,300 | 69,100 | 1.90 |
| 5/17 | 3,200.0 | -1.0 | 3,226.5 | 1,846,900 | 36,100 | 62,800 | 1.74 |
| 5/10 | 3,232.0 | -6.5 | 3,234.8 | 3,689,200 | 38,400 | 63,500 | 1.65 |
| 5/2 | 3,456.0 | +1.0 | 3,442.2 | 629,500 | 31,800 | 82,600 | 2.60 |
| 4/26 | 3,422.0 | +2.4 | 3,392.5 | 1,890,900 | 31,300 | 78,600 | 2.51 |
▶︎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
