2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
3,085.7
円
(13:15)
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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,185.0 | 3,206.0 | 3,000.0 | 3,085.0 | -115.0 | -3.6 | 1,098,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 2,711.0 | 2,744.0 | 2,657.0 | 2,678.0 | -27.0 | -1.0 | 4,106,700 |
| 2/24 | 2,914.0 | 2,936.0 | 2,676.0 | 2,705.0 | -180.0 | -6.2 | 4,172,800 |
| 2/17 | 2,932.0 | 2,962.0 | 2,876.0 | 2,885.0 | -40.0 | -1.4 | 2,254,600 |
| 2/10 | 2,822.0 | 2,979.0 | 2,801.0 | 2,925.0 | +105.0 | +3.7 | 3,978,500 |
| 2/3 | 2,868.0 | 2,950.0 | 2,813.0 | 2,820.0 | -47.0 | -1.6 | 1,790,400 |
| 1/27 | 2,901.0 | 2,947.0 | 2,844.0 | 2,867.0 | -50.0 | -1.7 | 1,587,800 |
| 1/20 | 2,878.0 | 2,919.0 | 2,805.0 | 2,917.0 | +30.0 | +1.0 | 1,760,500 |
| 1/13 | 2,976.0 | 3,005.0 | 2,878.0 | 2,887.0 | -86.0 | -2.9 | 1,781,300 |
| 1/6 | 2,980.0 | 3,005.0 | 2,942.0 | 2,973.0 | -19.0 | -0.6 | 1,180,900 |
| 12/30 | 3,080.0 | 3,080.0 | 2,991.0 | 2,992.0 | -83.0 | -2.7 | 1,113,200 |
| 12/23 | 3,015.0 | 3,100.0 | 3,005.0 | 3,075.0 | +65.0 | +2.2 | 2,350,900 |
| 12/16 | 3,010.0 | 3,060.0 | 2,997.0 | 3,010.0 | -10.0 | -0.3 | 1,645,300 |
| 12/9 | 2,950.0 | 3,035.0 | 2,946.0 | 3,020.0 | +75.0 | +2.6 | 2,372,000 |
| 12/2 | 2,936.0 | 2,953.0 | 2,891.0 | 2,945.0 | +9.0 | +0.3 | 2,499,500 |
| 11/25 | 2,855.0 | 2,980.0 | 2,841.0 | 2,936.0 | +89.0 | +3.1 | 2,464,600 |
| 11/18 | 2,813.0 | 2,869.0 | 2,720.0 | 2,847.0 | +5.0 | +0.2 | 3,201,000 |
| 11/11 | 2,955.0 | 3,125.0 | 2,715.0 | 2,842.0 | -104.0 | -3.5 | 7,531,500 |
| 11/4 | 2,993.0 | 3,015.0 | 2,937.0 | 2,946.0 | -26.0 | -0.9 | 1,589,500 |
| 10/28 | 3,010.0 | 3,045.0 | 2,925.0 | 2,972.0 | -33.0 | -1.1 | 3,769,600 |
| 10/21 | 3,040.0 | 3,060.0 | 2,983.0 | 3,005.0 | -30.0 | -1.0 | 2,448,500 |
| 10/14 | 3,005.0 | 3,045.0 | 2,992.0 | 3,035.0 | +20.0 | +0.7 | 1,993,400 |
| 10/7 | 3,065.0 | 3,070.0 | 2,986.0 | 3,015.0 | -85.0 | -2.7 | 2,607,800 |
| 9/30 | 2,953.0 | 3,115.0 | 2,933.0 | 3,100.0 | +149.0 | +5.1 | 4,094,600 |
| 9/22 | 2,961.0 | 2,969.0 | 2,925.0 | 2,951.0 | +21.0 | +0.7 | 1,910,400 |
| 9/16 | 2,750.0 | 2,974.0 | 2,738.0 | 2,930.0 | +162.0 | +5.9 | 4,100,200 |
| 9/9 | 2,705.0 | 2,780.0 | 2,687.0 | 2,768.0 | +43.0 | +1.6 | 1,892,800 |
| 9/2 | 2,740.0 | 2,783.0 | 2,712.0 | 2,725.0 | -39.0 | -1.4 | 1,740,100 |
▶︎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