2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
3,182.8
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,065.0 | 3,185.0 | 3,035.0 | 3,173.0 | +123.0 | +4.0 | 1,084,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,881.5 | 2,928.5 | 2,830.5 | 2,844.0 | -43.5 | -1.5 | 1,587,800 |
| 9/22 | 3,012.0 | 3,019.0 | 2,879.5 | 2,887.5 | -133.5 | -4.4 | 1,192,400 |
| 9/15 | 2,976.0 | 3,037.0 | 2,940.0 | 3,021.0 | +33.5 | +1.1 | 1,992,400 |
| 9/8 | 2,903.5 | 2,989.5 | 2,858.5 | 2,987.5 | +80.5 | +2.8 | 2,459,900 |
| 9/1 | 2,828.5 | 2,992.0 | 2,795.0 | 2,907.0 | +88.0 | +3.1 | 3,131,100 |
| 8/25 | 2,705.5 | 2,835.5 | 2,695.0 | 2,819.0 | +128.0 | +4.8 | 2,199,200 |
| 8/18 | 2,749.0 | 2,759.0 | 2,670.0 | 2,691.0 | -40.0 | -1.5 | 2,027,300 |
| 8/10 | 2,645.0 | 2,753.5 | 2,609.0 | 2,731.0 | +90.5 | +3.4 | 2,845,900 |
| 8/4 | 2,764.0 | 2,892.5 | 2,616.0 | 2,640.5 | -108.0 | -3.9 | 6,691,300 |
| 7/28 | 2,759.5 | 2,762.0 | 2,706.0 | 2,748.5 | -1.5 | -0.1 | 2,402,000 |
| 7/21 | 2,730.0 | 2,766.5 | 2,721.0 | 2,750.0 | +17.0 | +0.6 | 1,502,800 |
| 7/14 | 2,720.0 | 2,761.0 | 2,713.0 | 2,733.0 | +13.0 | +0.5 | 1,710,800 |
| 7/7 | 2,739.5 | 2,761.0 | 2,692.5 | 2,720.0 | -7.0 | -0.3 | 2,118,700 |
| 6/30 | 2,748.0 | 2,751.0 | 2,697.0 | 2,727.0 | -17.5 | -0.6 | 2,674,600 |
| 6/23 | 2,809.5 | 2,813.5 | 2,730.5 | 2,744.5 | -54.0 | -1.9 | 2,004,300 |
| 6/16 | 2,801.0 | 2,847.0 | 2,784.0 | 2,798.5 | 0 | 0.0 | 2,633,400 |
| 6/9 | 2,798.5 | 2,808.5 | 2,755.0 | 2,798.5 | +37.5 | +1.4 | 2,254,100 |
| 6/2 | 2,758.0 | 2,773.0 | 2,691.0 | 2,761.0 | +2.0 | +0.1 | 2,367,000 |
| 5/26 | 2,781.0 | 2,818.0 | 2,759.0 | 2,759.0 | -46.0 | -1.6 | 2,510,200 |
| 5/19 | 2,835.0 | 2,889.0 | 2,788.0 | 2,805.0 | -13.0 | -0.5 | 2,401,700 |
| 5/12 | 2,985.0 | 3,090.0 | 2,776.0 | 2,818.0 | -179.0 | -6.0 | 4,657,900 |
| 5/2 | 2,951.0 | 3,035.0 | 2,951.0 | 2,997.0 | +53.0 | +1.8 | 1,334,100 |
| 4/28 | 2,873.0 | 2,944.0 | 2,822.0 | 2,944.0 | +85.0 | +3.0 | 1,556,300 |
| 4/21 | 2,810.0 | 2,873.0 | 2,799.0 | 2,859.0 | +38.0 | +1.4 | 1,399,600 |
| 4/14 | 2,788.0 | 2,835.0 | 2,783.0 | 2,821.0 | +45.0 | +1.6 | 1,287,900 |
| 4/7 | 2,780.0 | 2,827.0 | 2,768.0 | 2,776.0 | +5.0 | +0.2 | 1,531,400 |
| 3/31 | 2,840.0 | 2,847.0 | 2,747.0 | 2,771.0 | -36.0 | -1.3 | 1,974,500 |
| 3/24 | 2,712.0 | 2,823.0 | 2,689.0 | 2,807.0 | +107.0 | +4.0 | 2,617,000 |
| 3/17 | 2,658.0 | 2,710.0 | 2,625.0 | 2,700.0 | +28.0 | +1.1 | 3,160,300 |
| 3/10 | 2,678.0 | 2,730.0 | 2,657.0 | 2,672.0 | -6.0 | -0.2 | 3,904,400 |
▶︎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
