！決算発表予定日 2024/05/09
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20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) | 2,598.5 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,637.0 (24/04/12) | 2,810.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,461.0 | 3,637.0 | 3,320.0 | 3,422.0 | -7.0 | -0.2 | 7,340,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,200.0 | 3,515.0 | 3,189.0 | 3,429.0 | +223.0 | +7.0 | 7,867,800 |
| 24/02 | 3,102.0 | 3,292.0 | 3,016.0 | 3,206.0 | +103.0 | +3.3 | 8,433,500 |
| 24/01 | 2,829.0 | 3,122.0 | 2,810.5 | 3,103.0 | +269.5 | +9.5 | 7,418,500 |
| 23/12 | 2,773.0 | 2,903.5 | 2,693.5 | 2,833.5 | +64.5 | +2.3 | 8,234,300 |
| 23/11 | 2,655.0 | 2,809.0 | 2,598.5 | 2,769.0 | -136.0 | -4.7 | 11,086,100 |
| 23/10 | 2,839.5 | 2,929.5 | 2,628.0 | 2,905.0 | +61.0 | +2.1 | 8,852,500 |
| 23/09 | 2,883.5 | 3,037.0 | 2,830.5 | 2,844.0 | -61.5 | -2.1 | 7,619,400 |
| 23/08 | 2,766.0 | 2,992.0 | 2,609.0 | 2,905.5 | +144.0 | +5.2 | 16,052,500 |
| 23/07 | 2,739.5 | 2,769.0 | 2,692.5 | 2,761.5 | +34.5 | +1.3 | 8,189,700 |
| 23/06 | 2,728.0 | 2,847.0 | 2,697.0 | 2,727.0 | +12.0 | +0.4 | 10,303,900 |
| 23/05 | 2,951.0 | 3,090.0 | 2,691.0 | 2,715.0 | -229.0 | -7.8 | 12,533,400 |
| 23/04 | 2,780.0 | 2,944.0 | 2,768.0 | 2,944.0 | +173.0 | +6.2 | 5,775,200 |
| 23/03 | 2,722.0 | 2,847.0 | 2,625.0 | 2,771.0 | +70.0 | +2.6 | 14,058,500 |
| 23/02 | 2,948.0 | 2,979.0 | 2,676.0 | 2,701.0 | -234.0 | -8.0 | 13,101,900 |
| 23/01 | 2,980.0 | 3,005.0 | 2,805.0 | 2,935.0 | -57.0 | -1.9 | 7,109,300 |
| 22/12 | 2,899.0 | 3,100.0 | 2,891.0 | 2,992.0 | +88.0 | +3.0 | 8,510,800 |
| 22/11 | 2,999.0 | 3,125.0 | 2,715.0 | 2,904.0 | -81.0 | -2.7 | 15,821,700 |
| 22/10 | 3,065.0 | 3,070.0 | 2,925.0 | 2,985.0 | -115.0 | -3.7 | 11,254,300 |
| 22/09 | 2,739.0 | 3,115.0 | 2,687.0 | 3,100.0 | +339.0 | +12.3 | 12,761,000 |
| 22/08 | 2,845.0 | 2,993.0 | 2,712.0 | 2,761.0 | -93.0 | -3.3 | 10,877,300 |
| 22/07 | 2,747.0 | 2,926.0 | 2,733.0 | 2,854.0 | +118.0 | +4.3 | 11,408,500 |
| 22/06 | 2,377.0 | 2,777.0 | 2,371.0 | 2,736.0 | +354.0 | +14.9 | 12,622,600 |
| 22/05 | 2,320.0 | 2,587.0 | 2,306.0 | 2,382.0 | +57.0 | +2.5 | 12,070,500 |
| 22/04 | 2,345.0 | 2,428.0 | 2,265.0 | 2,325.0 | -30.0 | -1.3 | 10,045,400 |
| 22/03 | 2,580.0 | 2,580.0 | 2,355.0 | 2,355.0 | -227.0 | -8.8 | 10,684,500 |
| 22/02 | 2,638.0 | 2,652.0 | 2,351.0 | 2,582.0 | -55.0 | -2.1 | 15,091,700 |
| 22/01 | 2,682.0 | 2,762.0 | 2,583.0 | 2,637.0 | -32.0 | -1.2 | 6,817,600 |
| 21/12 | 2,548.0 | 2,761.0 | 2,531.0 | 2,669.0 | +121.0 | +4.8 | 8,083,900 |
| 21/11 | 2,935.0 | 3,010.0 | 2,547.0 | 2,548.0 | -387.0 | -13.2 | 9,657,000 |
| 21/10 | 2,723.0 | 2,956.0 | 2,613.0 | 2,935.0 | +213.0 | +7.8 | 9,609,900 |
▶︎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