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) |
---|---|---|---|---|---|---|---|
9/27 | 3,409.0 | 3,451.0 | 3,340.0 | 3,418.0 | +18.0 | +0.5 | 1,796,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/5 | 2,935.0 | 3,010.0 | 2,837.0 | 2,894.0 | -41.0 | -1.4 | 3,350,500 |
10/29 | 2,706.0 | 2,956.0 | 2,613.0 | 2,935.0 | +206.0 | +7.6 | 3,537,500 |
10/22 | 2,837.0 | 2,837.0 | 2,713.0 | 2,729.0 | -94.0 | -3.3 | 1,529,100 |
10/15 | 2,699.0 | 2,838.0 | 2,684.0 | 2,823.0 | +114.0 | +4.2 | 2,040,600 |
10/8 | 2,701.0 | 2,767.0 | 2,677.0 | 2,709.0 | +12.0 | +0.4 | 2,164,300 |
10/1 | 2,812.0 | 2,825.0 | 2,689.0 | 2,697.0 | -124.0 | -4.4 | 2,064,800 |
9/24 | 2,881.0 | 2,881.0 | 2,786.0 | 2,821.0 | -110.0 | -3.8 | 1,289,300 |
9/17 | 2,850.0 | 2,960.0 | 2,821.0 | 2,931.0 | +100.0 | +3.5 | 3,117,300 |
9/10 | 2,811.0 | 2,831.0 | 2,734.0 | 2,831.0 | +35.0 | +1.3 | 2,402,600 |
9/3 | 2,695.0 | 2,811.0 | 2,693.0 | 2,796.0 | +101.0 | +3.8 | 2,072,100 |
8/27 | 2,707.0 | 2,752.0 | 2,671.0 | 2,695.0 | +28.0 | +1.1 | 2,229,000 |
8/20 | 2,595.0 | 2,703.0 | 2,555.0 | 2,667.0 | +68.0 | +2.6 | 3,512,900 |
8/13 | 2,580.0 | 2,611.0 | 2,576.0 | 2,599.0 | +31.0 | +1.2 | 2,106,200 |
8/6 | 2,546.0 | 2,606.0 | 2,538.0 | 2,568.0 | +52.0 | +2.1 | 3,047,200 |
7/30 | 2,629.0 | 2,629.0 | 2,507.0 | 2,516.0 | -75.0 | -2.9 | 1,935,000 |
7/21 | 2,565.0 | 2,597.0 | 2,548.0 | 2,591.0 | +16.0 | +0.6 | 1,068,100 |
7/16 | 2,569.0 | 2,632.0 | 2,563.0 | 2,575.0 | +19.0 | +0.7 | 2,323,800 |
7/9 | 2,582.0 | 2,588.0 | 2,520.0 | 2,556.0 | -26.0 | -1.0 | 2,738,600 |
7/2 | 2,600.0 | 2,610.0 | 2,559.0 | 2,582.0 | -1.0 | +0.0 | 2,618,700 |
6/25 | 2,560.0 | 2,615.0 | 2,550.0 | 2,583.0 | -4.0 | -0.2 | 3,044,300 |
6/18 | 2,560.0 | 2,622.0 | 2,542.0 | 2,587.0 | +39.0 | +1.5 | 4,135,300 |
6/11 | 2,481.0 | 2,552.0 | 2,463.0 | 2,548.0 | +91.0 | +3.7 | 3,712,500 |
6/4 | 2,565.0 | 2,572.0 | 2,424.0 | 2,457.0 | -101.0 | -4.0 | 5,529,400 |
5/28 | 2,568.0 | 2,606.0 | 2,514.0 | 2,558.0 | -10.0 | -0.4 | 13,401,900 |
5/21 | 2,674.0 | 2,674.0 | 2,545.0 | 2,568.0 | -105.0 | -3.9 | 5,309,500 |
5/14 | 2,675.0 | 2,682.0 | 2,603.0 | 2,673.0 | +2.0 | +0.1 | 4,472,700 |
5/7 | 2,651.0 | 2,696.0 | 2,646.0 | 2,671.0 | +52.0 | +2.0 | 1,826,000 |
4/30 | 2,620.0 | 2,641.0 | 2,594.0 | 2,619.0 | +5.0 | +0.2 | 2,268,700 |
4/23 | 2,744.0 | 2,746.0 | 2,571.0 | 2,614.0 | -130.0 | -4.7 | 4,833,400 |
4/16 | 2,781.0 | 2,807.0 | 2,716.0 | 2,744.0 | -47.0 | -1.7 | 3,093,900 |
▶︎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