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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 2,933.0 | 3,060.0 | 2,834.0 | 2,942.0 | -42.0 | -1.4 | 3,714,900 |
| 3/27 | 2,574.0 | 2,984.0 | 2,516.0 | 2,984.0 | +398.0 | +15.4 | 4,002,600 |
| 3/19 | 2,536.0 | 2,683.0 | 2,404.0 | 2,586.0 | +51.0 | +2.0 | 3,501,600 |
| 3/13 | 2,697.0 | 2,713.0 | 2,392.0 | 2,535.0 | -212.0 | -7.7 | 3,740,500 |
| 3/6 | 2,704.0 | 2,866.0 | 2,704.0 | 2,747.0 | -16.0 | -0.6 | 3,420,600 |
| 2/28 | 2,951.0 | 2,958.0 | 2,744.0 | 2,763.0 | -262.0 | -8.7 | 2,721,700 |
| 2/21 | 3,135.0 | 3,135.0 | 3,010.0 | 3,025.0 | -145.0 | -4.6 | 2,229,900 |
| 2/14 | 3,245.0 | 3,295.0 | 3,155.0 | 3,170.0 | -85.0 | -2.6 | 2,058,600 |
| 2/7 | 3,540.0 | 3,710.0 | 3,200.0 | 3,255.0 | -335.0 | -9.3 | 5,852,300 |
| 1/31 | 3,650.0 | 3,675.0 | 3,545.0 | 3,590.0 | -80.0 | -2.2 | 1,555,200 |
| 1/24 | 3,665.0 | 3,720.0 | 3,590.0 | 3,670.0 | +30.0 | +0.8 | 1,270,400 |
| 1/17 | 3,610.0 | 3,685.0 | 3,590.0 | 3,640.0 | +5.0 | +0.1 | 1,278,400 |
| 1/10 | 3,490.0 | 3,645.0 | 3,480.0 | 3,635.0 | +80.0 | +2.3 | 1,540,600 |
| 12/30 | 3,570.0 | 3,590.0 | 3,550.0 | 3,555.0 | -55.0 | -1.5 | 210,800 |
| 12/27 | 3,690.0 | 3,690.0 | 3,580.0 | 3,610.0 | -55.0 | -1.5 | 803,100 |
| 12/20 | 3,595.0 | 3,695.0 | 3,560.0 | 3,665.0 | +60.0 | +1.7 | 1,451,600 |
| 12/13 | 3,580.0 | 3,665.0 | 3,555.0 | 3,605.0 | +30.0 | +0.8 | 1,279,700 |
| 12/6 | 3,540.0 | 3,595.0 | 3,520.0 | 3,575.0 | +50.0 | +1.4 | 1,220,500 |
| 11/29 | 3,575.0 | 3,650.0 | 3,505.0 | 3,525.0 | -50.0 | -1.4 | 2,169,000 |
| 11/22 | 3,555.0 | 3,605.0 | 3,505.0 | 3,575.0 | 0 | 0.0 | 1,694,800 |
| 11/15 | 3,575.0 | 3,625.0 | 3,520.0 | 3,575.0 | +15.0 | +0.4 | 1,570,400 |
| 11/8 | 3,520.0 | 3,640.0 | 3,465.0 | 3,560.0 | +55.0 | +1.6 | 1,751,400 |
| 11/1 | 3,380.0 | 3,775.0 | 3,350.0 | 3,505.0 | +105.0 | +3.1 | 3,716,400 |
| 10/25 | 3,360.0 | 3,420.0 | 3,335.0 | 3,400.0 | +60.0 | +1.8 | 924,600 |
| 10/18 | 3,390.0 | 3,440.0 | 3,330.0 | 3,340.0 | +15.0 | +0.5 | 1,207,600 |
| 10/11 | 3,310.0 | 3,410.0 | 3,305.0 | 3,325.0 | -40.0 | -1.2 | 1,295,200 |
| 10/4 | 3,365.0 | 3,415.0 | 3,330.0 | 3,365.0 | -45.0 | -1.3 | 1,263,700 |
| 9/27 | 3,410.0 | 3,490.0 | 3,395.0 | 3,410.0 | 0 | 0.0 | 1,232,700 |
| 9/20 | 3,385.0 | 3,470.0 | 3,355.0 | 3,410.0 | +55.0 | +1.6 | 1,678,100 |
| 9/13 | 3,180.0 | 3,360.0 | 3,180.0 | 3,355.0 | +185.0 | +5.8 | 2,011,300 |
▶︎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
