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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,830.0 | 3,965.0 | 3,685.0 | 3,890.0 | +95.0 | +2.5 | 12,070,100 |
| 17/03 | 3,845.0 | 4,110.0 | 3,790.0 | 3,795.0 | -15.0 | -0.4 | 17,335,400 |
| 17/02 | 3,675.0 | 3,870.0 | 3,515.0 | 3,810.0 | +135.0 | +3.7 | 16,028,900 |
| 17/01 | 3,690.0 | 3,805.0 | 3,430.0 | 3,675.0 | +15.0 | +0.4 | 12,500,300 |
| 16/12 | 3,555.0 | 3,760.0 | 3,320.0 | 3,660.0 | +95.0 | +2.7 | 15,332,000 |
| 16/11 | 3,830.0 | 3,850.0 | 3,380.0 | 3,565.0 | -245.0 | -6.4 | 16,653,300 |
| 16/10 | 3,820.0 | 3,895.0 | 3,625.0 | 3,810.0 | -5.0 | -0.1 | 13,016,900 |
| 16/09 | 3,815.0 | 3,870.0 | 3,610.0 | 3,815.0 | +60.0 | +1.6 | 19,334,400 |
| 16/08 | 4,470.0 | 4,720.0 | 3,715.0 | 3,755.0 | -755.0 | -16.7 | 18,090,800 |
| 16/07 | 4,315.0 | 4,650.0 | 4,225.0 | 4,510.0 | +250.0 | +5.9 | 12,860,000 |
| 16/06 | 4,080.0 | 4,425.0 | 3,855.0 | 4,260.0 | +170.0 | +4.2 | 16,370,600 |
| 16/05 | 4,130.0 | 4,590.0 | 3,935.0 | 4,090.0 | -235.0 | -5.4 | 12,470,900 |
| 16/04 | 4,420.0 | 4,480.0 | 4,030.0 | 4,325.0 | -145.0 | -3.2 | 11,637,800 |
| 16/03 | 4,575.0 | 4,875.0 | 4,435.0 | 4,470.0 | -100.0 | -2.2 | 11,333,100 |
| 16/02 | 4,985.0 | 5,200.0 | 4,265.0 | 4,570.0 | -375.0 | -7.6 | 14,755,000 |
| 16/01 | 5,040.0 | 5,080.0 | 4,345.0 | 4,945.0 | -195.0 | -3.8 | 12,526,200 |
| 15/12 | 5,060.0 | 5,190.0 | 4,840.0 | 5,140.0 | +50.0 | +1.0 | 10,422,100 |
| 15/11 | 4,375.0 | 5,160.0 | 4,285.0 | 5,090.0 | +680.0 | +15.4 | 15,649,800 |
| 15/10 | 3,895.0 | 4,465.0 | 3,745.0 | 4,410.0 | +555.0 | +14.4 | 18,820,900 |
| 15/09 | 4,600.0 | 4,600.0 | 3,770.0 | 3,855.0 | -790.0 | -17.0 | 15,699,100 |
| 15/08 | 5,510.0 | 5,620.0 | 4,055.0 | 4,645.0 | -885.0 | -16.0 | 18,343,200 |
| 15/07 | 5,240.0 | 5,600.0 | 4,895.0 | 5,530.0 | +370.0 | +7.2 | 12,974,200 |
| 15/06 | 4,730.0 | 5,320.0 | 4,720.0 | 5,160.0 | +385.0 | +8.1 | 12,017,800 |
| 15/05 | 4,800.0 | 4,985.0 | 4,580.0 | 4,775.0 | -105.0 | -2.2 | 13,187,600 |
| 15/04 | 5,130.0 | 5,700.0 | 4,775.0 | 4,880.0 | -340.0 | -6.5 | 18,529,900 |
| 15/03 | 4,520.0 | 5,410.0 | 4,460.0 | 5,220.0 | +700.0 | +15.5 | 11,699,900 |
| 15/02 | 4,615.0 | 4,630.0 | 4,050.0 | 4,520.0 | -105.0 | -2.3 | 12,151,100 |
| 15/01 | 4,155.0 | 4,740.0 | 4,070.0 | 4,625.0 | +450.0 | +10.8 | 9,042,400 |
| 14/12 | 4,175.0 | 4,355.0 | 3,990.0 | 4,175.0 | +65.0 | +1.6 | 9,284,800 |
| 14/11 | 4,080.0 | 4,340.0 | 3,855.0 | 4,110.0 | +210.0 | +5.4 | 11,947,800 |
▶︎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
