！決算発表予定日 2024/05/09
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20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) | 2,598.5 (23/11/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,361.0 | 3,431.0 | 3,330.0 | 3,422.0 | +79.0 | +2.4 | 2,260,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,422.0 | +2.4 | 3,392.5 | 1,890,900 | ー | ー | ー |
| 4/19 | 3,343.0 | -8.1 | 3,466.3 | 1,829,300 | 30,600 | 96,100 | 3.14 |
| 4/12 | 3,637.0 | +5.3 | 3,560.1 | 1,704,300 | 40,900 | 56,900 | 1.39 |
| 4/5 | 3,454.0 | +0.7 | 3,435.1 | 1,546,500 | 33,500 | 50,600 | 1.51 |
| 3/29 | 3,429.0 | -1.3 | 3,467.3 | 1,782,900 | 32,100 | 69,100 | 2.15 |
| 3/22 | 3,475.0 | +3.3 | 3,427.4 | 1,183,900 | 62,600 | 59,400 | 0.95 |
| 3/15 | 3,363.0 | 0.0 | 3,392.3 | 2,295,400 | 91,000 | 62,300 | 0.68 |
| 3/8 | 3,363.0 | +4.3 | 3,290.3 | 2,334,000 | 86,900 | 64,300 | 0.74 |
| 3/1 | 3,223.0 | +2.3 | 3,203.5 | 1,744,500 | 84,700 | 88,500 | 1.04 |
| 2/22 | 3,152.0 | +1.7 | 3,149.5 | 1,375,000 | 84,200 | 92,600 | 1.10 |
| 2/16 | 3,100.0 | +0.4 | 3,070.1 | 1,747,300 | 105,900 | 63,100 | 0.60 |
| 2/9 | 3,087.0 | -0.5 | 3,141.7 | 3,302,700 | 109,500 | 51,900 | 0.47 |
| 2/2 | 3,103.0 | +0.8 | 3,094.3 | 1,390,500 | 147,300 | 74,400 | 0.51 |
| 1/26 | 3,077.0 | +4.6 | 3,006.1 | 2,776,600 | 150,200 | 106,000 | 0.71 |
| 1/19 | 2,942.0 | -1.0 | 2,977.9 | 1,464,600 | 114,100 | 122,500 | 1.07 |
| 1/12 | 2,971.0 | +5.5 | 2,926.5 | 1,722,500 | 101,600 | 133,300 | 1.31 |
| 1/5 | 2,817.5 | -0.6 | 2,835.9 | 599,900 | ー | ー | ー |
| 12/29 | 2,833.5 | +1.6 | 2,819.0 | 1,139,500 | 88,500 | 163,300 | 1.85 |
| 12/22 | 2,788.5 | +2.1 | 2,770.4 | 1,938,800 | 115,200 | 178,400 | 1.55 |
| 12/15 | 2,731.0 | -3.8 | 2,795.0 | 2,632,700 | 112,900 | 197,800 | 1.75 |
| 12/8 | 2,840.0 | +2.1 | 2,836.3 | 2,262,500 | 104,300 | 236,300 | 2.27 |
| 12/1 | 2,783.0 | +0.8 | 2,781.6 | 1,723,400 | 107,200 | 255,800 | 2.39 |
| 11/24 | 2,761.0 | +1.1 | 2,736.6 | 1,222,700 | 109,100 | 275,500 | 2.53 |
| 11/17 | 2,730.0 | +1.2 | 2,701.2 | 1,715,400 | 90,300 | 308,700 | 3.42 |
| 11/10 | 2,699.0 | +0.6 | 2,660.3 | 3,430,500 | 92,300 | 380,500 | 4.12 |
| 11/2 | 2,683.0 | -3.2 | 2,730.1 | 4,747,000 | 91,100 | 381,700 | 4.19 |
| 10/27 | 2,771.5 | +2.8 | 2,734.2 | 2,017,300 | 76,800 | 226,000 | 2.94 |
| 10/20 | 2,696.0 | -0.4 | 2,671.2 | 1,709,200 | 73,600 | 231,800 | 3.15 |
| 10/13 | 2,707.5 | -1.4 | 2,736.8 | 1,366,400 | 73,900 | 209,200 | 2.83 |
| 10/6 | 2,746.5 | -3.4 | 2,773.7 | 2,267,500 | 70,900 | 201,000 | 2.83 |
▶︎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