2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
3,051
円
(12:50)
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 | 3,061.0 | +11.0 | +0.4 | 75,900 |
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 |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,240.0 | +8.6 | 3,146.9 | 2,241,700 | 183,400 | 181,000 | 0.99 |
| 4/10 | 2,984.0 | +1.4 | 3,018.6 | 2,571,400 | 181,500 | 187,800 | 1.03 |
| 4/3 | 2,942.0 | -1.4 | 2,947.3 | 3,714,900 | 175,300 | 194,200 | 1.11 |
| 3/27 | 2,984.0 | +15.4 | 2,711.9 | 4,002,600 | 185,600 | 203,600 | 1.10 |
| 3/19 | 2,586.0 | +2.0 | 2,561.1 | 3,501,600 | 183,600 | 172,500 | 0.94 |
| 3/13 | 2,535.0 | -7.7 | 2,593.9 | 3,740,500 | 183,300 | 206,000 | 1.12 |
| 3/6 | 2,747.0 | -0.6 | 2,772.7 | 3,420,600 | 160,600 | 267,600 | 1.67 |
| 2/28 | 2,763.0 | -8.7 | 2,862.2 | 2,721,700 | 126,700 | 275,700 | 2.18 |
| 2/21 | 3,025.0 | -4.6 | 3,065.1 | 2,229,900 | 119,700 | 306,700 | 2.56 |
| 2/14 | 3,170.0 | -2.6 | 3,221.3 | 2,058,600 | 101,000 | 312,200 | 3.09 |
| 2/7 | 3,255.0 | -9.3 | 3,367.3 | 5,852,300 | 106,800 | 328,800 | 3.08 |
| 1/31 | 3,590.0 | -2.2 | 3,612.3 | 1,555,200 | 140,700 | 32,800 | 0.23 |
| 1/24 | 3,670.0 | +0.8 | 3,672.7 | 1,270,400 | 142,500 | 31,600 | 0.22 |
| 1/17 | 3,640.0 | +0.1 | 3,634.6 | 1,278,400 | 154,400 | 31,800 | 0.21 |
| 1/10 | 3,635.0 | +2.3 | 3,547.0 | 1,540,600 | 166,900 | 35,300 | 0.21 |
| 12/30 | 3,555.0 | -1.5 | 3,562.6 | 210,800 | ー | ー | ー |
| 12/27 | 3,610.0 | -1.5 | 3,614.3 | 803,100 | 152,400 | 39,700 | 0.26 |
| 12/20 | 3,665.0 | +1.7 | 3,624.7 | 1,451,600 | 170,200 | 40,900 | 0.24 |
| 12/13 | 3,605.0 | +0.8 | 3,615.1 | 1,279,700 | 166,700 | 48,200 | 0.29 |
| 12/6 | 3,575.0 | +1.4 | 3,564.4 | 1,220,500 | 165,400 | 46,500 | 0.28 |
| 11/29 | 3,525.0 | -1.4 | 3,569.8 | 2,169,000 | 163,700 | 51,400 | 0.31 |
| 11/22 | 3,575.0 | 0.0 | 3,568.0 | 1,694,800 | 185,400 | 48,600 | 0.26 |
| 11/15 | 3,575.0 | +0.4 | 3,576.4 | 1,570,400 | 158,600 | 50,500 | 0.32 |
| 11/8 | 3,560.0 | +1.6 | 3,540.4 | 1,751,400 | 147,800 | 50,300 | 0.34 |
| 11/1 | 3,505.0 | +3.1 | 3,580.6 | 3,716,400 | 161,500 | 55,000 | 0.34 |
| 10/25 | 3,400.0 | +1.8 | 3,373.9 | 924,600 | 137,300 | 45,900 | 0.33 |
| 10/18 | 3,340.0 | +0.5 | 3,392.0 | 1,207,600 | 132,900 | 50,100 | 0.38 |
| 10/11 | 3,325.0 | -1.2 | 3,355.4 | 1,295,200 | 129,700 | 52,200 | 0.40 |
| 10/4 | 3,365.0 | -1.3 | 3,367.4 | 1,263,700 | 128,800 | 45,100 | 0.35 |
| 9/27 | 3,410.0 | 0.0 | 3,436.3 | 1,232,700 | 131,900 | 43,900 | 0.33 |
▶︎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
