2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
3,058.9
円
(10:36)
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 | 3,049.0 | 3,060.0 | +10.0 | +0.3 | 43,700 |
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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,978.0 | -4.1 | 3,041.1 | 2,612,700 | 138,900 | 110,200 | 0.79 |
| 11/6 | 3,105.0 | -3.0 | 3,101.9 | 2,808,300 | 140,200 | 66,500 | 0.47 |
| 10/30 | 3,200.0 | -0.2 | 3,211.5 | 1,437,300 | 139,600 | 40,800 | 0.29 |
| 10/23 | 3,205.0 | -5.6 | 3,311.2 | 1,596,900 | 144,700 | 28,900 | 0.20 |
| 10/16 | 3,395.0 | +0.2 | 3,389.6 | 1,158,400 | 155,200 | 25,500 | 0.16 |
| 10/9 | 3,390.0 | -2.3 | 3,441.1 | 1,765,300 | 162,600 | 25,300 | 0.16 |
| 10/2 | 3,470.0 | +0.6 | 3,494.1 | 1,700,300 | 174,400 | 26,900 | 0.15 |
| 9/25 | 3,450.0 | +1.0 | 3,444.4 | 1,023,800 | 160,600 | 26,100 | 0.16 |
| 9/18 | 3,415.0 | +2.4 | 3,363.7 | 1,447,700 | 134,200 | 26,600 | 0.20 |
| 9/11 | 3,335.0 | +0.6 | 3,307.0 | 1,605,900 | 124,100 | 27,400 | 0.22 |
| 9/4 | 3,315.0 | +0.3 | 3,341.2 | 1,430,600 | 131,200 | 35,800 | 0.27 |
| 8/28 | 3,305.0 | -0.8 | 3,341.7 | 1,071,900 | 131,600 | 34,500 | 0.26 |
| 8/21 | 3,330.0 | -0.5 | 3,340.8 | 1,199,400 | 135,600 | 36,200 | 0.27 |
| 8/14 | 3,345.0 | +1.1 | 3,329.2 | 1,305,300 | 147,500 | 36,300 | 0.25 |
| 8/7 | 3,310.0 | -1.3 | 3,356.8 | 2,012,600 | 138,600 | 37,800 | 0.27 |
| 7/31 | 3,355.0 | +9.3 | 3,219.9 | 2,696,800 | 160,200 | 43,500 | 0.27 |
| 7/22 | 3,070.0 | 0.0 | 3,074.1 | 668,600 | 163,500 | 82,300 | 0.50 |
| 7/17 | 3,070.0 | +3.3 | 3,064.6 | 1,371,200 | 163,300 | 84,500 | 0.52 |
| 7/10 | 2,973.0 | +0.4 | 3,019.6 | 2,076,000 | 174,200 | 100,800 | 0.58 |
| 7/3 | 2,962.0 | 0.0 | 2,962.0 | 2,588,800 | 183,800 | 106,400 | 0.58 |
| 6/26 | 2,962.0 | -0.3 | 2,924.8 | 2,561,600 | 177,400 | 123,700 | 0.70 |
| 6/19 | 2,970.0 | -0.4 | 2,970.4 | 2,278,900 | 153,000 | 124,200 | 0.81 |
| 6/12 | 2,982.0 | -4.1 | 3,024.0 | 2,317,700 | 153,600 | 117,500 | 0.76 |
| 6/5 | 3,110.0 | -0.2 | 3,103.3 | 2,240,300 | 146,200 | 112,000 | 0.77 |
| 5/29 | 3,115.0 | +4.2 | 3,056.2 | 3,404,200 | 141,300 | 147,300 | 1.04 |
| 5/22 | 2,989.0 | +1.6 | 2,961.4 | 4,088,900 | 168,000 | 204,800 | 1.22 |
| 5/15 | 2,943.0 | -9.6 | 3,096.5 | 5,196,900 | 179,200 | 284,700 | 1.59 |
| 5/8 | 3,255.0 | +0.9 | 3,227.4 | 795,200 | ー | ー | ー |
| 5/1 | 3,225.0 | -3.6 | 3,315.4 | 2,293,600 | 168,300 | 144,300 | 0.86 |
| 4/24 | 3,345.0 | +3.2 | 3,291.0 | 2,982,900 | 175,500 | 123,900 | 0.71 |
▶︎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
