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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 2,849.0 | 2,856.0 | 2,775.0 | 2,791.0 | -45.0 | -1.6 | 2,858,700 |
| 4/2 | 2,975.0 | 2,975.0 | 2,821.0 | 2,836.0 | -139.0 | -4.7 | 2,781,600 |
| 3/26 | 2,954.0 | 3,010.0 | 2,900.0 | 2,975.0 | +38.0 | +1.3 | 2,667,500 |
| 3/19 | 2,850.0 | 2,938.0 | 2,847.0 | 2,937.0 | +107.0 | +3.8 | 2,816,600 |
| 3/12 | 2,855.0 | 2,877.0 | 2,800.0 | 2,830.0 | -23.0 | -0.8 | 2,851,800 |
| 3/5 | 2,820.0 | 2,864.0 | 2,758.0 | 2,853.0 | +53.0 | +1.9 | 2,402,700 |
| 2/26 | 2,916.0 | 2,929.0 | 2,800.0 | 2,800.0 | -143.0 | -4.9 | 2,972,300 |
| 2/19 | 3,050.0 | 3,060.0 | 2,932.0 | 2,943.0 | -107.0 | -3.5 | 2,156,400 |
| 2/12 | 3,055.0 | 3,105.0 | 3,045.0 | 3,050.0 | +10.0 | +0.3 | 998,000 |
| 2/5 | 3,060.0 | 3,075.0 | 2,980.0 | 3,040.0 | -55.0 | -1.8 | 1,665,900 |
| 1/29 | 3,125.0 | 3,275.0 | 3,065.0 | 3,095.0 | -20.0 | -0.6 | 2,671,000 |
| 1/22 | 3,135.0 | 3,200.0 | 3,100.0 | 3,115.0 | 0 | 0.0 | 1,406,900 |
| 1/15 | 3,110.0 | 3,140.0 | 3,075.0 | 3,115.0 | -5.0 | -0.2 | 1,076,800 |
| 1/8 | 3,115.0 | 3,130.0 | 3,035.0 | 3,120.0 | +10.0 | +0.3 | 1,425,500 |
| 12/30 | 3,195.0 | 3,195.0 | 3,105.0 | 3,110.0 | -70.0 | -2.2 | 847,600 |
| 12/25 | 3,000.0 | 3,225.0 | 2,993.0 | 3,180.0 | +120.0 | +3.9 | 1,551,000 |
| 12/18 | 3,090.0 | 3,125.0 | 3,015.0 | 3,060.0 | -35.0 | -1.1 | 1,215,500 |
| 12/11 | 3,030.0 | 3,095.0 | 2,962.0 | 3,095.0 | +65.0 | +2.2 | 1,649,500 |
| 12/4 | 3,145.0 | 3,155.0 | 2,991.0 | 3,030.0 | -110.0 | -3.5 | 1,957,600 |
| 11/27 | 3,035.0 | 3,185.0 | 3,000.0 | 3,140.0 | +142.0 | +4.7 | 2,490,400 |
| 11/20 | 3,000.0 | 3,035.0 | 2,931.0 | 2,998.0 | +20.0 | +0.7 | 2,001,200 |
| 11/13 | 3,150.0 | 3,170.0 | 2,960.0 | 2,978.0 | -127.0 | -4.1 | 2,612,700 |
| 11/6 | 3,215.0 | 3,265.0 | 2,995.0 | 3,105.0 | -95.0 | -3.0 | 2,808,300 |
▶︎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
