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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,143.0 | 3,155.0 | 3,083.0 | 3,089.0 | -28.0 | -0.9 | 1,344,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 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 |
| 8/26 | 2,800.0 | 2,865.0 | 2,759.0 | 2,764.0 | -36.0 | -1.3 | 1,837,000 |
| 8/19 | 2,826.0 | 2,873.0 | 2,796.0 | 2,800.0 | -25.0 | -0.9 | 1,552,400 |
| 8/12 | 2,838.0 | 2,872.0 | 2,794.0 | 2,825.0 | -17.0 | -0.6 | 1,661,300 |
| 8/5 | 2,845.0 | 2,993.0 | 2,792.0 | 2,842.0 | -12.0 | -0.4 | 4,849,500 |
| 7/29 | 2,852.0 | 2,926.0 | 2,830.0 | 2,854.0 | +2.0 | +0.1 | 3,391,500 |
| 7/22 | 2,837.0 | 2,860.0 | 2,798.0 | 2,852.0 | -13.0 | -0.5 | 1,792,600 |
| 7/15 | 2,831.0 | 2,876.0 | 2,822.0 | 2,865.0 | +43.0 | +1.5 | 2,475,700 |
| 7/8 | 2,763.0 | 2,853.0 | 2,733.0 | 2,822.0 | +74.0 | +2.7 | 2,978,200 |
| 7/1 | 2,713.0 | 2,781.0 | 2,673.0 | 2,748.0 | +25.0 | +0.9 | 3,734,200 |
| 6/24 | 2,462.0 | 2,732.0 | 2,411.0 | 2,723.0 | +257.0 | +10.4 | 3,978,600 |
| 6/17 | 2,400.0 | 2,479.0 | 2,371.0 | 2,466.0 | +53.0 | +2.2 | 2,462,300 |
| 6/10 | 2,396.0 | 2,459.0 | 2,371.0 | 2,413.0 | +4.0 | +0.2 | 2,323,000 |
| 6/3 | 2,394.0 | 2,435.0 | 2,376.0 | 2,409.0 | +39.0 | +1.7 | 2,365,500 |
| 5/27 | 2,441.0 | 2,488.0 | 2,359.0 | 2,370.0 | -45.0 | -1.9 | 1,885,100 |
| 5/20 | 2,556.0 | 2,559.0 | 2,406.0 | 2,415.0 | -134.0 | -5.3 | 2,645,600 |
| 5/13 | 2,310.0 | 2,587.0 | 2,307.0 | 2,549.0 | +224.0 | +9.6 | 5,082,400 |
| 5/6 | 2,320.0 | 2,337.0 | 2,306.0 | 2,325.0 | 0 | 0.0 | 986,900 |
| 4/28 | 2,278.0 | 2,330.0 | 2,265.0 | 2,325.0 | +5.0 | +0.2 | 2,539,300 |
| 4/22 | 2,328.0 | 2,343.0 | 2,269.0 | 2,320.0 | -18.0 | -0.8 | 2,617,700 |
| 4/15 | 2,360.0 | 2,384.0 | 2,323.0 | 2,338.0 | -22.0 | -0.9 | 1,834,500 |
| 4/8 | 2,395.0 | 2,428.0 | 2,341.0 | 2,360.0 | -13.0 | -0.6 | 2,501,000 |
| 4/1 | 2,487.0 | 2,495.0 | 2,341.0 | 2,373.0 | -112.0 | -4.5 | 3,196,500 |
| 3/25 | 2,509.0 | 2,509.0 | 2,441.0 | 2,485.0 | -8.0 | -0.3 | 1,719,400 |
| 3/18 | 2,418.0 | 2,515.0 | 2,383.0 | 2,493.0 | +94.0 | +3.9 | 2,145,900 |
| 3/11 | 2,451.0 | 2,469.0 | 2,369.0 | 2,399.0 | -72.0 | -2.9 | 2,842,900 |
▶︎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