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 | 3,037.0 | 3,088.0 | 3,021.0 | 3,050.0 | -8.0 | -0.3 | 255,800 |
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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,678.0 | -1.0 | 2,690.9 | 4,106,700 | 106,300 | 189,400 | 1.78 |
| 2/24 | 2,705.0 | -6.2 | 2,750.8 | 4,172,800 | 96,500 | 147,300 | 1.53 |
| 2/17 | 2,885.0 | -1.4 | 2,908.2 | 2,254,600 | 56,200 | 68,100 | 1.21 |
| 2/10 | 2,925.0 | +3.7 | 2,920.1 | 3,978,500 | 59,600 | 62,900 | 1.06 |
| 2/3 | 2,820.0 | -1.6 | 2,881.3 | 1,790,400 | 60,700 | 78,700 | 1.30 |
| 1/27 | 2,867.0 | -1.7 | 2,891.7 | 1,587,800 | 74,400 | 78,500 | 1.06 |
| 1/20 | 2,917.0 | +1.0 | 2,872.0 | 1,760,500 | 65,100 | 62,100 | 0.95 |
| 1/13 | 2,887.0 | -2.9 | 2,926.6 | 1,781,300 | 75,100 | 56,400 | 0.75 |
| 1/6 | 2,973.0 | -0.6 | 2,972.7 | 1,180,900 | 66,300 | 53,500 | 0.81 |
| 12/30 | 2,992.0 | -2.7 | 3,034.5 | 1,113,200 | 69,300 | 47,900 | 0.69 |
| 12/23 | 3,075.0 | +2.2 | 3,057.6 | 2,350,900 | 73,800 | 41,800 | 0.57 |
| 12/16 | 3,010.0 | -0.3 | 3,026.8 | 1,645,300 | 68,500 | 54,100 | 0.79 |
| 12/9 | 3,020.0 | +2.6 | 2,999.0 | 2,372,000 | 72,200 | 52,400 | 0.73 |
| 12/2 | 2,945.0 | +0.3 | 2,917.0 | 2,499,500 | 70,600 | 65,500 | 0.93 |
| 11/25 | 2,936.0 | +3.1 | 2,923.8 | 2,464,600 | 64,600 | 63,800 | 0.99 |
| 11/18 | 2,847.0 | +0.2 | 2,809.9 | 3,201,000 | 62,300 | 94,600 | 1.52 |
| 11/11 | 2,842.0 | -3.5 | 2,834.9 | 7,531,500 | 76,200 | 98,700 | 1.30 |
| 11/4 | 2,946.0 | -0.9 | 2,979.1 | 1,589,500 | 138,300 | 51,100 | 0.37 |
| 10/28 | 2,972.0 | -1.1 | 2,980.7 | 3,769,600 | 135,200 | 49,800 | 0.37 |
| 10/21 | 3,005.0 | -1.0 | 3,020.8 | 2,448,500 | 135,300 | 49,100 | 0.36 |
| 10/14 | 3,035.0 | +0.7 | 3,023.0 | 1,993,400 | 148,600 | 46,600 | 0.31 |
| 10/7 | 3,015.0 | -2.7 | 3,031.7 | 2,607,800 | 152,200 | 49,700 | 0.33 |
| 9/30 | 3,100.0 | +5.1 | 3,026.3 | 4,094,600 | 131,900 | 51,600 | 0.39 |
| 9/22 | 2,951.0 | +0.7 | 2,952.3 | 1,910,400 | 120,600 | 48,100 | 0.40 |
| 9/16 | 2,930.0 | +5.9 | 2,894.8 | 4,100,200 | 129,400 | 50,700 | 0.39 |
| 9/9 | 2,768.0 | +1.6 | 2,736.3 | 1,892,800 | 165,400 | 53,500 | 0.32 |
| 9/2 | 2,725.0 | -1.4 | 2,743.2 | 1,740,100 | 176,200 | 48,800 | 0.28 |
| 8/26 | 2,764.0 | -1.3 | 2,801.1 | 1,837,000 | 185,400 | 48,900 | 0.26 |
| 8/19 | 2,800.0 | -0.9 | 2,822.8 | 1,552,400 | 199,700 | 42,000 | 0.21 |
| 8/12 | 2,825.0 | -0.6 | 2,824.4 | 1,661,300 | 213,600 | 41,400 | 0.19 |
▶︎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
