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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,365.0 | 3,775.0 | 3,305.0 | 3,620.0 | +260.0 | +7.7 | 7,441,000 |
| 19/09 | 3,215.0 | 3,490.0 | 3,135.0 | 3,360.0 | +120.0 | +3.7 | 6,418,000 |
| 19/08 | 3,090.0 | 3,240.0 | 2,970.0 | 3,240.0 | +150.0 | +4.9 | 6,371,900 |
| 19/07 | 2,958.0 | 3,195.0 | 2,927.0 | 3,090.0 | +182.0 | +6.3 | 6,922,800 |
| 19/06 | 3,060.0 | 3,150.0 | 2,896.0 | 2,908.0 | -172.0 | -5.6 | 7,143,100 |
| 19/05 | 3,080.0 | 3,290.0 | 2,817.0 | 3,080.0 | +20.0 | +0.7 | 9,867,500 |
| 19/04 | 3,010.0 | 3,125.0 | 2,888.0 | 3,060.0 | +78.0 | +2.6 | 7,062,000 |
| 19/03 | 3,080.0 | 3,140.0 | 2,941.0 | 2,982.0 | -103.0 | -3.3 | 9,159,300 |
| 19/02 | 3,520.0 | 3,570.0 | 3,040.0 | 3,085.0 | -405.0 | -11.6 | 9,957,000 |
| 19/01 | 3,370.0 | 3,565.0 | 3,320.0 | 3,490.0 | +50.0 | +1.5 | 8,064,500 |
| 18/12 | 3,785.0 | 3,810.0 | 3,280.0 | 3,440.0 | -320.0 | -8.5 | 9,279,000 |
| 18/11 | 3,680.0 | 3,815.0 | 3,535.0 | 3,760.0 | +10.0 | +0.3 | 11,233,200 |
| 18/10 | 3,740.0 | 3,810.0 | 3,295.0 | 3,750.0 | +10.0 | +0.3 | 10,186,800 |
| 18/09 | 3,560.0 | 3,770.0 | 3,500.0 | 3,740.0 | +205.0 | +5.8 | 7,443,300 |
| 18/08 | 3,670.0 | 3,710.0 | 3,450.0 | 3,535.0 | -165.0 | -4.5 | 9,262,300 |
| 18/07 | 4,150.0 | 4,160.0 | 3,600.0 | 3,700.0 | -465.0 | -11.2 | 11,231,600 |
| 18/06 | 3,935.0 | 4,265.0 | 3,785.0 | 4,165.0 | +195.0 | +4.9 | 12,337,900 |
| 18/05 | 3,665.0 | 4,075.0 | 3,665.0 | 3,970.0 | +280.0 | +7.6 | 9,697,800 |
| 18/04 | 3,520.0 | 3,815.0 | 3,515.0 | 3,690.0 | +170.0 | +4.8 | 9,741,400 |
| 18/03 | 3,575.0 | 3,785.0 | 3,370.0 | 3,520.0 | -60.0 | -1.7 | 15,845,300 |
| 18/02 | 3,850.0 | 3,870.0 | 3,430.0 | 3,580.0 | -260.0 | -6.8 | 11,367,000 |
| 18/01 | 3,690.0 | 3,935.0 | 3,685.0 | 3,840.0 | +175.0 | +4.8 | 8,782,500 |
| 17/12 | 3,945.0 | 3,945.0 | 3,615.0 | 3,665.0 | -260.0 | -6.6 | 9,852,300 |
| 17/11 | 3,855.0 | 3,940.0 | 3,695.0 | 3,925.0 | +110.0 | +2.9 | 14,044,700 |
| 17/10 | 3,995.0 | 4,185.0 | 3,770.0 | 3,815.0 | -140.0 | -3.5 | 12,499,200 |
| 17/09 | 3,770.0 | 4,015.0 | 3,715.0 | 3,955.0 | +195.0 | +5.2 | 12,247,800 |
| 17/08 | 4,565.0 | 4,645.0 | 3,680.0 | 3,760.0 | -815.0 | -17.8 | 25,094,400 |
| 17/07 | 4,405.0 | 4,690.0 | 4,190.0 | 4,575.0 | +160.0 | +3.6 | 10,074,300 |
| 17/06 | 4,285.0 | 4,675.0 | 4,285.0 | 4,415.0 | +125.0 | +2.9 | 12,038,500 |
| 17/05 | 3,880.0 | 4,455.0 | 3,815.0 | 4,290.0 | +400.0 | +10.3 | 14,880,900 |
▶︎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
