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
取引時間外
(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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,548.0 | +3.7 | 2,508.1 | 3,712,500 | 234,300 | 616,600 | 2.63 |
| 6/4 | 2,457.0 | -4.0 | 2,472.9 | 5,529,400 | 197,900 | 658,800 | 3.33 |
| 5/28 | 2,558.0 | -0.4 | 2,559.6 | 13,401,900 | 199,300 | 532,200 | 2.67 |
| 5/21 | 2,568.0 | -3.9 | 2,581.2 | 5,309,500 | 200,500 | 506,400 | 2.53 |
| 5/14 | 2,673.0 | +0.1 | 2,648.9 | 4,472,700 | 187,200 | 448,900 | 2.40 |
| 5/7 | 2,671.0 | +2.0 | 2,670.0 | 1,826,000 | ー | ー | ー |
| 4/30 | 2,619.0 | +0.2 | 2,617.0 | 2,268,700 | 180,500 | 511,300 | 2.83 |
| 4/23 | 2,614.0 | -4.7 | 2,634.9 | 4,833,400 | 189,200 | 545,700 | 2.88 |
| 4/16 | 2,744.0 | -1.7 | 2,748.3 | 3,093,900 | 184,500 | 392,700 | 2.13 |
| 4/9 | 2,791.0 | -1.6 | 2,804.8 | 2,858,700 | 171,600 | 279,800 | 1.63 |
| 4/2 | 2,836.0 | -4.7 | 2,879.3 | 2,781,600 | 166,900 | 223,000 | 1.34 |
| 3/26 | 2,975.0 | +1.3 | 2,966.4 | 2,667,500 | 158,200 | 175,400 | 1.11 |
| 3/19 | 2,937.0 | +3.8 | 2,909.9 | 2,816,600 | 153,300 | 214,600 | 1.40 |
| 3/12 | 2,830.0 | -0.8 | 2,835.6 | 2,851,800 | 143,800 | 231,500 | 1.61 |
| 3/5 | 2,853.0 | +1.9 | 2,813.1 | 2,402,700 | 143,800 | 214,100 | 1.49 |
| 2/26 | 2,800.0 | -4.9 | 2,869.4 | 2,972,300 | 151,900 | 199,300 | 1.31 |
| 2/19 | 2,943.0 | -3.5 | 2,983.5 | 2,156,400 | 158,100 | 146,900 | 0.93 |
| 2/12 | 3,050.0 | +0.3 | 3,070.1 | 998,000 | 128,600 | 90,200 | 0.70 |
| 2/5 | 3,040.0 | -1.8 | 3,019.4 | 1,665,900 | 127,700 | 84,500 | 0.66 |
| 1/29 | 3,095.0 | -0.6 | 3,173.6 | 2,671,000 | 131,100 | 64,200 | 0.49 |
| 1/22 | 3,115.0 | 0.0 | 3,143.2 | 1,406,900 | 135,900 | 60,300 | 0.44 |
| 1/15 | 3,115.0 | -0.2 | 3,116.0 | 1,076,800 | 131,500 | 59,900 | 0.46 |
| 1/8 | 3,120.0 | +0.3 | 3,083.3 | 1,425,500 | 134,200 | 60,700 | 0.45 |
| 12/30 | 3,110.0 | -2.2 | 3,136.1 | 847,600 | 135,700 | 53,300 | 0.39 |
| 12/25 | 3,180.0 | +3.9 | 3,110.4 | 1,551,000 | 139,100 | 55,600 | 0.40 |
| 12/18 | 3,060.0 | -1.1 | 3,072.0 | 1,215,500 | 130,200 | 80,500 | 0.62 |
| 12/11 | 3,095.0 | +2.2 | 3,046.6 | 1,649,500 | 131,400 | 91,300 | 0.69 |
| 12/4 | 3,030.0 | -3.5 | 3,058.1 | 1,957,600 | 136,400 | 81,000 | 0.59 |
| 11/27 | 3,140.0 | +4.7 | 3,094.4 | 2,490,400 | 136,300 | 80,100 | 0.59 |
| 11/20 | 2,998.0 | +0.7 | 2,980.0 | 2,001,200 | 134,800 | 112,000 | 0.83 |
▶︎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
