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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,842.0 | -0.4 | 2,892.5 | 4,849,500 | 225,300 | 42,600 | 0.19 |
| 7/29 | 2,854.0 | +0.1 | 2,867.0 | 3,391,500 | 230,200 | 35,800 | 0.16 |
| 7/22 | 2,852.0 | -0.5 | 2,832.9 | 1,792,600 | 218,600 | 34,800 | 0.16 |
| 7/15 | 2,865.0 | +1.5 | 2,846.0 | 2,475,700 | 234,400 | 46,500 | 0.20 |
| 7/8 | 2,822.0 | +2.7 | 2,803.6 | 2,978,200 | 207,600 | 50,100 | 0.24 |
| 7/1 | 2,748.0 | +0.9 | 2,734.8 | 3,734,200 | 228,400 | 53,200 | 0.23 |
| 6/24 | 2,723.0 | +10.4 | 2,613.7 | 3,978,600 | 214,800 | 78,900 | 0.37 |
| 6/17 | 2,466.0 | +2.2 | 2,430.3 | 2,462,300 | 169,800 | 89,300 | 0.53 |
| 6/10 | 2,413.0 | +0.2 | 2,415.8 | 2,323,000 | 171,600 | 87,600 | 0.51 |
| 6/3 | 2,409.0 | +1.7 | 2,404.1 | 2,365,500 | 223,600 | 86,000 | 0.38 |
| 5/27 | 2,370.0 | -1.9 | 2,421.9 | 1,885,100 | 218,800 | 92,400 | 0.42 |
| 5/20 | 2,415.0 | -5.3 | 2,469.8 | 2,645,600 | 229,100 | 83,700 | 0.37 |
| 5/13 | 2,549.0 | +9.6 | 2,479.2 | 5,082,400 | 235,200 | 98,700 | 0.42 |
| 5/6 | 2,325.0 | 0.0 | 2,324.3 | 986,900 | ー | ー | ー |
| 4/28 | 2,325.0 | +0.2 | 2,293.6 | 2,539,300 | 209,100 | 154,400 | 0.74 |
| 4/22 | 2,320.0 | -0.8 | 2,298.1 | 2,617,700 | 213,400 | 159,700 | 0.75 |
| 4/15 | 2,338.0 | -0.9 | 2,347.8 | 1,834,500 | 200,500 | 153,300 | 0.76 |
| 4/8 | 2,360.0 | -0.6 | 2,379.1 | 2,501,000 | 171,100 | 152,000 | 0.89 |
| 4/1 | 2,373.0 | -4.5 | 2,403.2 | 3,196,500 | 165,000 | 184,800 | 1.12 |
| 3/25 | 2,485.0 | -0.3 | 2,472.5 | 1,719,400 | 164,000 | 116,100 | 0.71 |
| 3/18 | 2,493.0 | +3.9 | 2,469.8 | 2,145,900 | 159,300 | 108,900 | 0.68 |
| 3/11 | 2,399.0 | -2.9 | 2,414.6 | 2,842,900 | 155,500 | 115,700 | 0.74 |
| 3/4 | 2,471.0 | -2.2 | 2,519.6 | 1,779,800 | 159,000 | 111,300 | 0.70 |
| 2/25 | 2,526.0 | -1.2 | 2,562.1 | 2,099,700 | 156,700 | 116,300 | 0.74 |
| 2/18 | 2,557.0 | +2.9 | 2,541.3 | 2,500,200 | 159,100 | 137,500 | 0.86 |
| 2/10 | 2,486.0 | +2.1 | 2,464.9 | 2,575,500 | 185,300 | 166,900 | 0.90 |
| 2/4 | 2,435.0 | -8.2 | 2,437.3 | 7,889,900 | 210,600 | 200,000 | 0.95 |
| 1/28 | 2,651.0 | -1.1 | 2,658.3 | 1,994,800 | 233,700 | 102,200 | 0.44 |
| 1/21 | 2,679.0 | -1.4 | 2,650.4 | 1,833,200 | 220,300 | 105,800 | 0.48 |
| 1/14 | 2,717.0 | -0.4 | 2,722.4 | 1,266,700 | 215,100 | 104,500 | 0.49 |
▶︎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
