2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
3,053.6
円
(15:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,065.0 | 3,070.0 | 3,047.0 | 3,054.0 | +4.0 | +0.1 | 128,400 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,410.0 | +1.6 | 3,402.5 | 1,678,100 | 130,200 | 49,300 | 0.38 |
| 9/13 | 3,355.0 | +5.8 | 3,303.5 | 2,011,300 | 111,100 | 53,600 | 0.48 |
| 9/6 | 3,170.0 | -2.2 | 3,174.7 | 1,173,200 | 97,000 | 64,900 | 0.67 |
| 8/30 | 3,240.0 | +3.0 | 3,185.4 | 1,572,100 | 98,600 | 70,600 | 0.72 |
| 8/23 | 3,145.0 | +1.0 | 3,145.0 | 1,389,700 | 91,900 | 76,400 | 0.83 |
| 8/16 | 3,115.0 | +0.3 | 3,089.4 | 867,000 | 120,500 | 83,800 | 0.70 |
| 8/9 | 3,105.0 | +0.8 | 3,063.2 | 1,514,700 | 119,400 | 81,600 | 0.68 |
| 8/2 | 3,080.0 | +3.4 | 3,082.9 | 2,609,700 | 96,600 | 102,800 | 1.06 |
| 7/26 | 2,980.0 | -1.7 | 2,986.2 | 1,171,200 | 93,900 | 135,900 | 1.45 |
| 7/19 | 3,030.0 | -1.3 | 3,002.8 | 1,082,200 | 94,300 | 132,700 | 1.41 |
| 7/12 | 3,070.0 | +1.3 | 3,036.6 | 1,384,700 | 105,200 | 132,000 | 1.25 |
| 7/5 | 3,030.0 | +4.2 | 2,989.5 | 1,703,400 | 98,900 | 146,300 | 1.48 |
| 6/28 | 2,908.0 | -1.8 | 2,930.0 | 1,932,200 | 97,300 | 181,200 | 1.86 |
| 6/21 | 2,960.0 | -2.3 | 2,984.0 | 2,052,200 | 94,800 | 150,800 | 1.59 |
| 6/14 | 3,030.0 | -1.9 | 3,065.6 | 1,567,400 | 97,800 | 146,000 | 1.49 |
| 6/7 | 3,090.0 | +0.3 | 3,103.4 | 1,591,300 | 107,900 | 148,400 | 1.38 |
| 5/31 | 3,080.0 | -5.5 | 3,172.9 | 1,868,000 | 113,400 | 150,400 | 1.33 |
| 5/24 | 3,260.0 | +5.2 | 3,199.2 | 2,709,800 | 122,600 | 153,200 | 1.25 |
| 5/17 | 3,100.0 | +7.3 | 2,940.9 | 3,155,500 | 132,000 | 247,000 | 1.87 |
| 5/10 | 2,889.0 | -5.6 | 2,927.4 | 2,134,200 | 110,800 | 284,100 | 2.56 |
| 4/26 | 3,060.0 | +1.0 | 3,064.2 | 1,402,300 | 139,900 | 264,300 | 1.89 |
| 4/19 | 3,030.0 | +1.9 | 3,023.5 | 1,398,800 | 163,200 | 294,000 | 1.80 |
| 4/12 | 2,975.0 | +0.3 | 2,944.3 | 2,460,800 | 160,500 | 323,400 | 2.01 |
| 4/5 | 2,965.0 | -0.6 | 2,976.8 | 1,800,100 | 158,300 | 313,100 | 1.98 |
| 3/29 | 2,982.0 | -0.9 | 2,992.4 | 2,478,600 | 151,100 | 316,000 | 2.09 |
| 3/22 | 3,010.0 | -0.3 | 3,017.6 | 1,274,200 | 145,200 | 311,600 | 2.15 |
| 3/15 | 3,020.0 | +0.8 | 3,002.3 | 2,401,500 | 152,000 | 315,700 | 2.08 |
| 3/8 | 2,995.0 | -2.8 | 3,028.0 | 2,727,200 | 157,400 | 320,600 | 2.04 |
| 3/1 | 3,080.0 | +0.2 | 3,090.8 | 1,604,800 | 137,300 | 264,400 | 1.93 |
| 2/22 | 3,075.0 | ー | 3,111.5 | 2,515,100 | 149,800 | 261,300 | 1.74 |
▶︎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
