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 |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,887.5 | -4.4 | 2,945.8 | 1,192,400 | 86,400 | 187,700 | 2.17 |
| 9/15 | 3,021.0 | +1.1 | 3,005.8 | 1,992,400 | 83,800 | 184,000 | 2.20 |
| 9/8 | 2,987.5 | +2.8 | 2,929.9 | 2,459,900 | 83,200 | 183,100 | 2.20 |
| 9/1 | 2,907.0 | +3.1 | 2,886.9 | 3,131,100 | 82,600 | 211,000 | 2.55 |
| 8/25 | 2,819.0 | +4.8 | 2,777.8 | 2,199,200 | 82,900 | 239,800 | 2.89 |
| 8/18 | 2,691.0 | -1.5 | 2,705.8 | 2,027,300 | 73,700 | 340,100 | 4.61 |
| 8/10 | 2,731.0 | +3.4 | 2,688.7 | 2,845,900 | 66,500 | 311,900 | 4.69 |
| 8/4 | 2,640.5 | -3.9 | 2,727.9 | 6,691,300 | 68,200 | 324,600 | 4.76 |
| 7/28 | 2,748.5 | -0.1 | 2,741.5 | 2,402,000 | 81,600 | 174,000 | 2.13 |
| 7/21 | 2,750.0 | +0.6 | 2,746.9 | 1,502,800 | 76,100 | 176,500 | 2.32 |
| 7/14 | 2,733.0 | +0.5 | 2,732.1 | 1,710,800 | 89,600 | 179,800 | 2.01 |
| 7/7 | 2,720.0 | -0.3 | 2,720.1 | 2,118,700 | 103,700 | 170,200 | 1.64 |
| 6/30 | 2,727.0 | -0.6 | 2,723.4 | 2,674,600 | 91,700 | 178,100 | 1.94 |
| 6/23 | 2,744.5 | -1.9 | 2,752.4 | 2,004,300 | 97,600 | 162,800 | 1.67 |
| 6/16 | 2,798.5 | 0.0 | 2,809.6 | 2,633,400 | 90,300 | 160,000 | 1.77 |
| 6/9 | 2,798.5 | +1.4 | 2,782.6 | 2,254,100 | 84,900 | 167,000 | 1.97 |
| 6/2 | 2,761.0 | +0.1 | 2,740.4 | 2,367,000 | 84,800 | 196,300 | 2.31 |
| 5/26 | 2,759.0 | -1.6 | 2,790.6 | 2,510,200 | 87,200 | 183,600 | 2.11 |
| 5/19 | 2,805.0 | -0.5 | 2,833.4 | 2,401,700 | 98,600 | 172,600 | 1.75 |
| 5/12 | 2,818.0 | -6.0 | 2,869.6 | 4,657,900 | 97,400 | 184,300 | 1.89 |
| 5/2 | 2,997.0 | +1.8 | 3,001.6 | 1,334,100 | ー | ー | ー |
| 4/28 | 2,944.0 | +3.0 | 2,883.3 | 1,556,300 | 107,700 | 57,300 | 0.53 |
| 4/21 | 2,859.0 | +1.4 | 2,845.6 | 1,399,600 | 105,100 | 80,200 | 0.76 |
| 4/14 | 2,821.0 | +1.6 | 2,812.9 | 1,287,900 | 105,400 | 77,700 | 0.74 |
| 4/7 | 2,776.0 | +0.2 | 2,797.8 | 1,531,400 | 100,700 | 91,200 | 0.91 |
| 3/31 | 2,771.0 | -1.3 | 2,805.1 | 1,974,500 | 109,100 | 94,500 | 0.87 |
| 3/24 | 2,807.0 | +4.0 | 2,770.4 | 2,617,000 | 101,600 | 119,700 | 1.18 |
| 3/17 | 2,700.0 | +1.1 | 2,670.6 | 3,160,300 | 86,600 | 180,600 | 2.09 |
| 3/10 | 2,672.0 | -0.2 | 2,686.0 | 3,904,400 | 93,800 | 297,500 | 3.17 |
| 3/3 | 2,678.0 | -1.0 | 2,690.9 | 4,106,700 | 106,300 | 189,400 | 1.78 |
▶︎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
