！決算発表予定日 2024/05/09
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20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) | 2,598.5 (23/11/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,361.0 | 3,431.0 | 3,330.0 | 3,422.0 | +79.0 | +2.4 | 2,260,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,591.0 | 3,595.0 | 3,320.0 | 3,343.0 | -294.0 | -8.1 | 1,829,300 |
| 4/12 | 3,470.0 | 3,637.0 | 3,463.0 | 3,637.0 | +183.0 | +5.3 | 1,704,300 |
| 4/5 | 3,461.0 | 3,477.0 | 3,379.0 | 3,454.0 | +25.0 | +0.7 | 1,546,500 |
| 3/29 | 3,476.0 | 3,515.0 | 3,402.0 | 3,429.0 | -46.0 | -1.3 | 1,782,900 |
| 3/22 | 3,374.0 | 3,477.0 | 3,367.0 | 3,475.0 | +112.0 | +3.3 | 1,183,900 |
| 3/15 | 3,380.0 | 3,440.0 | 3,344.0 | 3,363.0 | 0 | 0.0 | 2,295,400 |
| 3/8 | 3,228.0 | 3,400.0 | 3,189.0 | 3,363.0 | +140.0 | +4.3 | 2,334,000 |
| 3/1 | 3,169.0 | 3,236.0 | 3,143.0 | 3,223.0 | +71.0 | +2.3 | 1,744,500 |
| 2/22 | 3,130.0 | 3,170.0 | 3,114.0 | 3,152.0 | +52.0 | +1.7 | 1,375,000 |
| 2/16 | 3,100.0 | 3,111.0 | 3,016.0 | 3,100.0 | +13.0 | +0.4 | 1,747,300 |
| 2/9 | 3,120.0 | 3,292.0 | 3,037.0 | 3,087.0 | -16.0 | -0.5 | 3,302,700 |
| 2/2 | 3,074.0 | 3,122.0 | 3,039.0 | 3,103.0 | +26.0 | +0.8 | 1,390,500 |
| 1/26 | 2,900.0 | 3,095.0 | 2,889.0 | 3,077.0 | +135.0 | +4.6 | 2,776,600 |
| 1/19 | 2,972.5 | 3,029.0 | 2,938.5 | 2,942.0 | -29.0 | -1.0 | 1,464,600 |
| 1/12 | 2,830.0 | 2,983.0 | 2,830.0 | 2,971.0 | +153.5 | +5.5 | 1,722,500 |
| 1/5 | 2,829.0 | 2,866.0 | 2,810.5 | 2,817.5 | -16.0 | -0.6 | 599,900 |
| 12/29 | 2,811.0 | 2,856.0 | 2,796.0 | 2,833.5 | +45.0 | +1.6 | 1,139,500 |
| 12/22 | 2,746.0 | 2,811.0 | 2,731.5 | 2,788.5 | +57.5 | +2.1 | 1,938,800 |
| 12/15 | 2,832.5 | 2,903.5 | 2,693.5 | 2,731.0 | -109.0 | -3.8 | 2,632,700 |
| 12/8 | 2,780.0 | 2,877.0 | 2,777.0 | 2,840.0 | +57.0 | +2.1 | 2,262,500 |
| 12/1 | 2,761.0 | 2,809.0 | 2,745.5 | 2,783.0 | +22.0 | +0.8 | 1,723,400 |
| 11/24 | 2,721.0 | 2,775.0 | 2,695.0 | 2,761.0 | +31.0 | +1.1 | 1,222,700 |
| 11/17 | 2,699.0 | 2,731.5 | 2,672.0 | 2,730.0 | +31.0 | +1.2 | 1,715,400 |
| 11/10 | 2,708.5 | 2,715.0 | 2,598.5 | 2,699.0 | +16.0 | +0.6 | 3,430,500 |
| 11/2 | 2,760.0 | 2,929.5 | 2,615.0 | 2,683.0 | -88.5 | -3.2 | 4,747,000 |
| 10/27 | 2,700.0 | 2,771.5 | 2,685.0 | 2,771.5 | +75.5 | +2.8 | 2,017,300 |
| 10/20 | 2,719.0 | 2,719.0 | 2,628.0 | 2,696.0 | -11.5 | -0.4 | 1,709,200 |
| 10/13 | 2,770.0 | 2,775.0 | 2,695.5 | 2,707.5 | -39.0 | -1.4 | 1,366,400 |
| 10/6 | 2,839.5 | 2,844.0 | 2,731.5 | 2,746.5 | -97.5 | -3.4 | 2,267,500 |
| 9/29 | 2,881.5 | 2,928.5 | 2,830.5 | 2,844.0 | -43.5 | -1.5 | 1,587,800 |
▶︎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