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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,266.0 | 3,294.0 | 3,064.0 | 3,074.0 | -192.0 | -5.9 | 2,019,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 3,215.0 | 3,225.0 | 3,135.0 | 3,170.0 | -70.0 | -2.2 | 1,173,200 |
| 8/30 | 3,075.0 | 3,240.0 | 3,070.0 | 3,240.0 | +95.0 | +3.0 | 1,572,100 |
| 8/23 | 3,135.0 | 3,200.0 | 3,100.0 | 3,145.0 | +30.0 | +1.0 | 1,389,700 |
| 8/16 | 3,075.0 | 3,130.0 | 3,045.0 | 3,115.0 | +10.0 | +0.3 | 867,000 |
| 8/9 | 3,060.0 | 3,130.0 | 2,970.0 | 3,105.0 | +25.0 | +0.8 | 1,514,700 |
| 8/2 | 2,981.0 | 3,195.0 | 2,969.0 | 3,080.0 | +100.0 | +3.4 | 2,609,700 |
| 7/26 | 2,998.0 | 3,015.0 | 2,964.0 | 2,980.0 | -50.0 | -1.7 | 1,171,200 |
| 7/19 | 3,075.0 | 3,085.0 | 2,944.0 | 3,030.0 | -40.0 | -1.3 | 1,082,200 |
| 7/12 | 3,010.0 | 3,080.0 | 3,005.0 | 3,070.0 | +40.0 | +1.3 | 1,384,700 |
| 7/5 | 2,958.0 | 3,040.0 | 2,927.0 | 3,030.0 | +122.0 | +4.2 | 1,703,400 |
| 6/28 | 2,949.0 | 2,975.0 | 2,896.0 | 2,908.0 | -52.0 | -1.8 | 1,932,200 |
| 6/21 | 3,015.0 | 3,030.0 | 2,935.0 | 2,960.0 | -70.0 | -2.3 | 2,052,200 |
| 6/14 | 3,110.0 | 3,115.0 | 3,005.0 | 3,030.0 | -60.0 | -1.9 | 1,567,400 |
| 6/7 | 3,060.0 | 3,150.0 | 3,055.0 | 3,090.0 | +10.0 | +0.3 | 1,591,300 |
| 5/31 | 3,270.0 | 3,275.0 | 3,070.0 | 3,080.0 | -180.0 | -5.5 | 1,868,000 |
| 5/24 | 3,070.0 | 3,290.0 | 3,070.0 | 3,260.0 | +160.0 | +5.2 | 2,709,800 |
| 5/17 | 2,890.0 | 3,110.0 | 2,817.0 | 3,100.0 | +211.0 | +7.3 | 3,155,500 |
| 5/10 | 3,080.0 | 3,085.0 | 2,841.0 | 2,889.0 | -171.0 | -5.6 | 2,134,200 |
| 4/26 | 3,030.0 | 3,125.0 | 3,015.0 | 3,060.0 | +30.0 | +1.0 | 1,402,300 |
| 4/19 | 3,000.0 | 3,050.0 | 2,992.0 | 3,030.0 | +55.0 | +1.9 | 1,398,800 |
| 4/12 | 2,965.0 | 3,000.0 | 2,888.0 | 2,975.0 | +10.0 | +0.3 | 2,460,800 |
| 4/5 | 3,010.0 | 3,030.0 | 2,933.0 | 2,965.0 | -17.0 | -0.6 | 1,800,100 |
| 3/29 | 3,000.0 | 3,060.0 | 2,941.0 | 2,982.0 | -28.0 | -0.9 | 2,478,600 |
| 3/22 | 3,015.0 | 3,035.0 | 3,000.0 | 3,010.0 | -10.0 | -0.3 | 1,274,200 |
| 3/15 | 3,000.0 | 3,040.0 | 2,976.0 | 3,020.0 | +25.0 | +0.8 | 2,401,500 |
| 3/8 | 3,120.0 | 3,140.0 | 2,978.0 | 2,995.0 | -85.0 | -2.8 | 2,727,200 |
| 3/1 | 3,080.0 | 3,110.0 | 3,065.0 | 3,080.0 | +5.0 | +0.2 | 1,604,800 |
| 2/22 | 3,140.0 | 3,175.0 | 3,040.0 | 3,075.0 | -30.0 | -1.0 | 2,515,100 |
| 2/15 | 3,125.0 | 3,190.0 | 3,090.0 | 3,105.0 | ー | ー | 1,748,300 |
▶︎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
