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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,400.0 | 3,421.0 | 3,021.0 | 3,050.0 | -359.0 | -10.5 | 6,173,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 2,734.0 | 2,960.0 | 2,691.0 | 2,722.0 | -4.0 | -0.2 | 9,891,800 |
| 21/08 | 2,546.0 | 2,752.0 | 2,538.0 | 2,726.0 | +210.0 | +8.4 | 11,611,200 |
| 21/07 | 2,566.0 | 2,632.0 | 2,507.0 | 2,516.0 | -46.0 | -1.8 | 9,172,700 |
| 21/06 | 2,503.0 | 2,622.0 | 2,424.0 | 2,562.0 | +37.0 | +1.5 | 17,205,100 |
| 21/05 | 2,651.0 | 2,696.0 | 2,514.0 | 2,525.0 | -94.0 | -3.6 | 25,738,000 |
| 21/04 | 2,838.0 | 2,856.0 | 2,571.0 | 2,619.0 | -203.0 | -7.2 | 13,750,200 |
| 21/03 | 2,820.0 | 3,010.0 | 2,758.0 | 2,822.0 | +22.0 | +0.8 | 12,824,700 |
| 21/02 | 3,060.0 | 3,105.0 | 2,800.0 | 2,800.0 | -295.0 | -9.5 | 7,792,600 |
| 21/01 | 3,115.0 | 3,275.0 | 3,035.0 | 3,095.0 | -15.0 | -0.5 | 6,580,200 |
| 20/12 | 3,105.0 | 3,225.0 | 2,962.0 | 3,110.0 | +25.0 | +0.8 | 6,655,800 |
| 20/11 | 3,215.0 | 3,265.0 | 2,931.0 | 3,085.0 | -115.0 | -3.6 | 10,478,000 |
| 20/10 | 3,535.0 | 3,560.0 | 3,160.0 | 3,200.0 | -265.0 | -7.7 | 6,546,100 |
| 20/09 | 3,305.0 | 3,530.0 | 3,230.0 | 3,465.0 | +160.0 | +4.8 | 6,345,300 |
| 20/08 | 3,385.0 | 3,440.0 | 3,265.0 | 3,305.0 | -50.0 | -1.5 | 5,864,000 |
| 20/07 | 2,967.0 | 3,410.0 | 2,900.0 | 3,355.0 | +372.0 | +12.5 | 8,250,200 |
| 20/06 | 3,115.0 | 3,150.0 | 2,870.0 | 2,983.0 | -132.0 | -4.2 | 10,549,700 |
| 20/05 | 3,250.0 | 3,380.0 | 2,896.0 | 3,115.0 | -150.0 | -4.6 | 13,994,700 |
| 20/04 | 2,933.0 | 3,410.0 | 2,879.0 | 3,265.0 | +344.0 | +11.8 | 11,884,700 |
| 20/03 | 2,704.0 | 3,005.0 | 2,392.0 | 2,921.0 | +158.0 | +5.7 | 16,075,600 |
| 20/02 | 3,540.0 | 3,710.0 | 2,744.0 | 2,763.0 | -827.0 | -23.0 | 12,862,500 |
| 20/01 | 3,490.0 | 3,720.0 | 3,480.0 | 3,590.0 | +35.0 | +1.0 | 5,644,600 |
| 19/12 | 3,540.0 | 3,695.0 | 3,520.0 | 3,555.0 | +30.0 | +0.9 | 4,965,700 |
| 19/11 | 3,555.0 | 3,650.0 | 3,465.0 | 3,525.0 | -95.0 | -2.6 | 7,829,400 |
▶︎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
