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 | 3,173.0 | -236.0 | -6.9 | 7,403,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,610.0 | 4,000.0 | 3,300.0 | 3,900.0 | +310.0 | +8.6 | 12,042,100 |
| 14/09 | 3,575.0 | 3,630.0 | 3,300.0 | 3,590.0 | 0 | 0.0 | 10,405,400 |
| 14/08 | 3,010.0 | 3,735.0 | 3,010.0 | 3,590.0 | +510.0 | +16.6 | 15,493,300 |
| 14/07 | 2,809.0 | 3,145.0 | 2,806.0 | 3,080.0 | +286.0 | +10.2 | 6,853,100 |
| 14/06 | 2,910.0 | 2,974.0 | 2,721.0 | 2,794.0 | -72.0 | -2.5 | 12,744,600 |
| 14/05 | 2,496.0 | 2,868.0 | 2,383.0 | 2,866.0 | +362.0 | +14.5 | 12,628,100 |
| 14/04 | 2,445.0 | 2,546.0 | 2,405.0 | 2,504.0 | +75.0 | +3.1 | 9,119,700 |
| 14/03 | 2,451.0 | 2,541.0 | 2,275.0 | 2,429.0 | -42.0 | -1.7 | 7,872,100 |
| 14/02 | 2,424.0 | 2,578.0 | 2,308.0 | 2,471.0 | +94.0 | +4.0 | 8,226,000 |
| 14/01 | 2,556.0 | 2,569.0 | 2,277.0 | 2,377.0 | -178.0 | -7.0 | 9,159,200 |
| 13/12 | 2,605.0 | 2,643.0 | 2,402.0 | 2,555.0 | -43.0 | -1.7 | 12,964,400 |
| 13/11 | 2,552.0 | 2,660.0 | 2,482.0 | 2,598.0 | +24.0 | +0.9 | 9,410,000 |
| 13/10 | 2,820.0 | 2,830.0 | 2,501.0 | 2,574.0 | -272.0 | -9.6 | 13,588,100 |
| 13/09 | 2,487.5 | 2,977.0 | 2,435.0 | 2,846.0 | +448.5 | +18.7 | 13,255,500 |
| 13/08 | 2,367.5 | 2,522.5 | 2,272.5 | 2,397.5 | +40.0 | +1.7 | 13,191,200 |
| 13/07 | 2,405.0 | 2,550.0 | 2,087.5 | 2,357.5 | +5.0 | +0.2 | 14,627,600 |
| 13/06 | 2,425.0 | 2,487.5 | 2,157.5 | 2,352.5 | -82.5 | -3.4 | 14,382,800 |
| 13/05 | 2,412.5 | 2,557.5 | 2,240.0 | 2,435.0 | +25.0 | +1.0 | 18,453,200 |
| 13/04 | 1,912.5 | 2,440.0 | 1,832.5 | 2,410.0 | +502.5 | +26.3 | 20,272,400 |
| 13/03 | 1,972.5 | 2,022.5 | 1,822.5 | 1,907.5 | -67.5 | -3.4 | 15,258,000 |
| 13/02 | 1,900.0 | 2,087.5 | 1,897.5 | 1,975.0 | +95.0 | +5.1 | 15,862,800 |
| 13/01 | 1,545.0 | 1,897.5 | 1,492.5 | 1,880.0 | +355.0 | +23.3 | 25,095,600 |
| 12/12 | 1,685.0 | 1,727.5 | 1,470.0 | 1,525.0 | -157.5 | -9.4 | 23,078,400 |
| 12/11 | 1,840.0 | 1,882.5 | 1,622.5 | 1,682.5 | -150.0 | -8.2 | 37,813,200 |
| 12/10 | 1,702.5 | 1,862.5 | 1,602.5 | 1,832.5 | +122.5 | +7.2 | 21,790,000 |
| 12/09 | 1,560.0 | 1,732.5 | 1,442.5 | 1,710.0 | +162.5 | +10.5 | 16,280,400 |
| 12/08 | 1,365.0 | 1,592.5 | 1,355.0 | 1,547.5 | +182.5 | +13.4 | 12,386,000 |
| 12/07 | 1,257.5 | 1,382.5 | 1,247.5 | 1,365.0 | +116.3 | +9.3 | 12,051,200 |
| 12/06 | 1,142.5 | 1,260.0 | 1,136.2 | 1,248.7 | +80.0 | +6.9 | 6,109,200 |
| 12/05 | 1,217.5 | 1,220.0 | 1,047.5 | 1,168.7 | -42.5 | -3.5 | 10,824,400 |
▶︎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
