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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 3,205.0 | 3,250.0 | 3,160.0 | 3,200.0 | -5.0 | -0.2 | 1,437,300 |
| 10/23 | 3,390.0 | 3,400.0 | 3,190.0 | 3,205.0 | -190.0 | -5.6 | 1,596,900 |
| 10/16 | 3,365.0 | 3,440.0 | 3,345.0 | 3,395.0 | +5.0 | +0.2 | 1,158,400 |
| 10/9 | 3,490.0 | 3,510.0 | 3,360.0 | 3,390.0 | -80.0 | -2.3 | 1,765,300 |
| 10/2 | 3,475.0 | 3,560.0 | 3,440.0 | 3,470.0 | +20.0 | +0.6 | 1,700,300 |
| 9/25 | 3,490.0 | 3,500.0 | 3,415.0 | 3,450.0 | +35.0 | +1.0 | 1,023,800 |
| 9/18 | 3,295.0 | 3,445.0 | 3,265.0 | 3,415.0 | +80.0 | +2.4 | 1,447,700 |
| 9/11 | 3,305.0 | 3,380.0 | 3,230.0 | 3,335.0 | +20.0 | +0.6 | 1,605,900 |
| 9/4 | 3,320.0 | 3,435.0 | 3,265.0 | 3,315.0 | +10.0 | +0.3 | 1,430,600 |
| 8/28 | 3,345.0 | 3,400.0 | 3,265.0 | 3,305.0 | -25.0 | -0.8 | 1,071,900 |
| 8/21 | 3,340.0 | 3,380.0 | 3,290.0 | 3,330.0 | -15.0 | -0.5 | 1,199,400 |
| 8/14 | 3,295.0 | 3,385.0 | 3,275.0 | 3,345.0 | +35.0 | +1.1 | 1,305,300 |
| 8/7 | 3,385.0 | 3,440.0 | 3,305.0 | 3,310.0 | -45.0 | -1.3 | 2,012,600 |
| 7/31 | 3,060.0 | 3,410.0 | 3,040.0 | 3,355.0 | +285.0 | +9.3 | 2,696,800 |
| 7/22 | 3,070.0 | 3,120.0 | 3,045.0 | 3,070.0 | 0 | 0.0 | 668,600 |
| 7/17 | 3,025.0 | 3,115.0 | 2,992.0 | 3,070.0 | +97.0 | +3.3 | 1,371,200 |
| 7/10 | 2,951.0 | 3,110.0 | 2,946.0 | 2,973.0 | +11.0 | +0.4 | 2,076,000 |
| 7/3 | 2,961.0 | 3,035.0 | 2,900.0 | 2,962.0 | 0 | 0.0 | 2,588,800 |
| 6/26 | 2,970.0 | 2,989.0 | 2,870.0 | 2,962.0 | -8.0 | -0.3 | 2,561,600 |
| 6/19 | 2,998.0 | 3,040.0 | 2,924.0 | 2,970.0 | -12.0 | -0.4 | 2,278,900 |
| 6/12 | 3,115.0 | 3,120.0 | 2,957.0 | 2,982.0 | -128.0 | -4.1 | 2,317,700 |
| 6/5 | 3,115.0 | 3,150.0 | 3,060.0 | 3,110.0 | -5.0 | -0.2 | 2,240,300 |
| 5/29 | 3,010.0 | 3,180.0 | 2,956.0 | 3,115.0 | +126.0 | +4.2 | 3,404,200 |
| 5/22 | 2,979.0 | 3,035.0 | 2,896.0 | 2,989.0 | +46.0 | +1.6 | 4,088,900 |
| 5/15 | 3,250.0 | 3,380.0 | 2,896.0 | 2,943.0 | -312.0 | -9.6 | 5,196,900 |
| 5/8 | 3,215.0 | 3,275.0 | 3,195.0 | 3,255.0 | +30.0 | +0.9 | 795,200 |
| 5/1 | 3,370.0 | 3,410.0 | 3,195.0 | 3,225.0 | -120.0 | -3.6 | 2,293,600 |
| 4/24 | 3,205.0 | 3,350.0 | 3,205.0 | 3,345.0 | +105.0 | +3.2 | 2,982,900 |
| 4/17 | 2,979.0 | 3,290.0 | 2,967.0 | 3,240.0 | +256.0 | +8.6 | 2,241,700 |
| 4/10 | 2,967.0 | 3,125.0 | 2,942.0 | 2,984.0 | +42.0 | +1.4 | 2,571,400 |
▶︎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
