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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,066.0 | 3,091.0 | 3,021.0 | 3,050.0 | -24.0 | -0.8 | 1,583,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,266.0 | 3,294.0 | 3,064.0 | 3,074.0 | -192.0 | -5.9 | 1,717,400 |
| 11/8 | 3,240.0 | 3,395.0 | 3,196.0 | 3,266.0 | +29.0 | +0.9 | 2,084,100 |
| 11/1 | 3,360.0 | 3,423.0 | 3,156.0 | 3,237.0 | -124.0 | -3.7 | 2,065,300 |
| 10/25 | 3,384.0 | 3,439.0 | 3,354.0 | 3,361.0 | -24.0 | -0.7 | 1,220,600 |
| 10/18 | 3,400.0 | 3,468.0 | 3,370.0 | 3,385.0 | +9.0 | +0.3 | 859,300 |
| 10/11 | 3,384.0 | 3,457.0 | 3,364.0 | 3,376.0 | -24.0 | -0.7 | 1,138,900 |
| 10/4 | 3,371.0 | 3,509.0 | 3,371.0 | 3,400.0 | -18.0 | -0.5 | 1,967,900 |
| 9/27 | 3,409.0 | 3,451.0 | 3,340.0 | 3,418.0 | +18.0 | +0.5 | 1,365,600 |
| 9/20 | 3,388.0 | 3,448.0 | 3,367.0 | 3,400.0 | +28.0 | +0.8 | 1,335,200 |
| 9/13 | 3,422.0 | 3,521.0 | 3,314.0 | 3,372.0 | -73.0 | -2.1 | 1,845,500 |
| 9/6 | 3,250.0 | 3,472.0 | 3,220.0 | 3,445.0 | +209.0 | +6.5 | 1,984,400 |
| 8/30 | 3,200.0 | 3,354.0 | 3,155.0 | 3,236.0 | +55.0 | +1.7 | 2,059,300 |
| 8/23 | 3,014.0 | 3,193.0 | 2,989.5 | 3,181.0 | +148.0 | +4.9 | 1,232,400 |
| 8/16 | 3,020.0 | 3,082.0 | 3,007.0 | 3,033.0 | +9.0 | +0.3 | 1,081,100 |
| 8/9 | 3,020.0 | 3,149.0 | 2,879.5 | 3,024.0 | -206.0 | -6.4 | 3,251,100 |
| 8/2 | 3,349.0 | 3,449.0 | 3,140.0 | 3,230.0 | -100.0 | -3.0 | 2,252,000 |
| 7/26 | 3,323.0 | 3,355.0 | 3,196.0 | 3,330.0 | +7.0 | +0.2 | 1,742,100 |
| 7/19 | 3,171.0 | 3,375.0 | 3,128.0 | 3,323.0 | +152.0 | +4.8 | 1,978,700 |
| 7/12 | 3,013.0 | 3,177.0 | 2,986.0 | 3,171.0 | +148.0 | +4.9 | 1,270,300 |
| 7/5 | 3,120.0 | 3,126.0 | 3,003.0 | 3,023.0 | -66.0 | -2.1 | 1,366,000 |
| 6/28 | 3,143.0 | 3,155.0 | 3,083.0 | 3,089.0 | -28.0 | -0.9 | 1,068,000 |
| 6/21 | 3,089.0 | 3,156.0 | 3,052.0 | 3,117.0 | +20.0 | +0.7 | 1,281,300 |
| 6/14 | 3,167.0 | 3,204.0 | 3,033.0 | 3,097.0 | -70.0 | -2.2 | 1,671,400 |
| 6/7 | 3,101.0 | 3,188.0 | 3,055.0 | 3,167.0 | +75.0 | +2.4 | 1,289,400 |
| 5/31 | 3,107.0 | 3,154.0 | 3,006.0 | 3,092.0 | -13.0 | -0.4 | 1,286,300 |
| 5/24 | 3,185.0 | 3,206.0 | 3,000.0 | 3,105.0 | -95.0 | -3.0 | 1,528,900 |
| 5/17 | 3,239.0 | 3,329.0 | 3,130.0 | 3,200.0 | -32.0 | -1.0 | 1,846,900 |
| 5/10 | 3,448.0 | 3,450.0 | 3,070.0 | 3,232.0 | -224.0 | -6.5 | 3,689,200 |
| 5/2 | 3,450.0 | 3,465.0 | 3,407.0 | 3,456.0 | +34.0 | +1.0 | 629,500 |
| 4/26 | 3,361.0 | 3,431.0 | 3,330.0 | 3,422.0 | +79.0 | +2.4 | 1,890,900 |
▶︎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
