カルビー(2229)の株価時系列情報
カルビー(2229)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,746 | 2,751 | 2,714 | 2,720 | 257,100 |
| 2025/06/12 | 2,750 | 2,764 | 2,743 | 2,750 | 238,800 |
| 2025/06/11 | 2,744 | 2,774 | 2,742 | 2,759 | 275,400 |
| 2025/06/10 | 2,751 | 2,764 | 2,741 | 2,747 | 281,400 |
| 2025/06/09 | 2,766 | 2,776 | 2,751 | 2,751 | 182,400 |
| 2025/06/06 | 2,758 | 2,788 | 2,757 | 2,764 | 286,500 |
| 2025/06/05 | 2,801 | 2,813 | 2,769 | 2,769 | 345,200 |
| 2025/06/04 | 2,829 | 2,847 | 2,812 | 2,812 | 200,500 |
| 2025/06/03 | 2,835 | 2,848 | 2,818 | 2,829 | 270,500 |
| 2025/06/02 | 2,831 | 2,847 | 2,825 | 2,839 | 282,400 |
| 2025/05/30 | 2,852 | 2,879 | 2,847 | 2,847 | 386,100 |
| 2025/05/29 | 2,880 | 2,893 | 2,851 | 2,858 | 269,100 |
| 2025/05/28 | 2,925 | 2,925 | 2,880 | 2,880 | 296,000 |
| 2025/05/27 | 2,915 | 2,925 | 2,907 | 2,914 | 211,200 |
| 2025/05/26 | 2,925 | 2,941 | 2,911 | 2,932 | 157,000 |
| 2025/05/23 | 2,916 | 2,936 | 2,884 | 2,901 | 243,800 |
| 2025/05/22 | 2,900 | 2,953 | 2,890 | 2,928 | 244,000 |
| 2025/05/21 | 2,950 | 2,950 | 2,910 | 2,914 | 213,400 |
| 2025/05/20 | 2,986 | 2,994 | 2,925 | 2,944 | 383,200 |
| 2025/05/19 | 2,972 | 2,987 | 2,946 | 2,986 | 334,600 |
| 2025/05/16 | 2,955 | 2,966 | 2,925 | 2,958 | 249,200 |
| 2025/05/15 | 2,896 | 2,944 | 2,896 | 2,938 | 358,500 |
| 2025/05/14 | 2,897 | 2,899 | 2,856 | 2,893 | 551,100 |
| 2025/05/13 | 2,889 | 2,927 | 2,873 | 2,923 | 624,300 |
| 2025/05/12 | 2,921 | 2,932 | 2,854 | 2,897 | 666,200 |
| 2025/05/09 | 2,900 | 2,922 | 2,882 | 2,906 | 435,100 |
| 2025/05/08 | 2,875 | 2,889 | 2,852 | 2,884 | 238,900 |
| 2025/05/07 | 2,890 | 2,895 | 2,867 | 2,875 | 209,800 |
| 2025/05/02 | 2,846 | 2,870 | 2,844 | 2,870 | 203,600 |
| 2025/05/01 | 2,871 | 2,888 | 2,846 | 2,873 | 175,600 |
| 2025/04/30 | 2,850 | 2,880 | 2,839 | 2,873 | 233,100 |
| 2025/04/28 | 2,826 | 2,857 | 2,822 | 2,840 | 171,600 |
| 2025/04/25 | 2,844 | 2,868 | 2,832 | 2,841 | 260,000 |
| 2025/04/24 | 2,922 | 2,922 | 2,832 | 2,839 | 228,800 |
| 2025/04/23 | 2,929 | 2,943 | 2,911 | 2,924 | 249,200 |
| 2025/04/22 | 2,870 | 2,932 | 2,866 | 2,919 | 230,500 |
| 2025/04/21 | 2,836 | 2,899 | 2,831 | 2,880 | 223,700 |
| 2025/04/18 | 2,844 | 2,854 | 2,821 | 2,844 | 218,700 |
| 2025/04/17 | 2,827 | 2,835 | 2,802 | 2,821 | 167,500 |
| 2025/04/16 | 2,796 | 2,824 | 2,787 | 2,823 | 169,900 |
| 2025/04/15 | 2,830 | 2,834 | 2,801 | 2,801 | 133,400 |
| 2025/04/14 | 2,845 | 2,847 | 2,808 | 2,818 | 240,100 |
| 2025/04/11 | 2,766 | 2,819 | 2,746 | 2,807 | 249,500 |
| 2025/04/10 | 2,795 | 2,847 | 2,766 | 2,844 | 355,900 |
| 2025/04/09 | 2,745 | 2,771 | 2,704 | 2,759 | 276,200 |
| 2025/04/08 | 2,707 | 2,784 | 2,683 | 2,775 | 338,500 |
| 2025/04/07 | 2,703 | 2,740 | 2,652 | 2,677 | 525,000 |
| 2025/04/04 | 2,745 | 2,793 | 2,730 | 2,777 | 331,200 |
| 2025/04/03 | 2,670 | 2,738 | 2,670 | 2,738 | 393,000 |
| 2025/04/02 | 2,817 | 2,822 | 2,743 | 2,743 | 332,300 |
| 2025/04/01 | 2,828 | 2,845 | 2,811 | 2,822 | 362,900 |
| 2025/03/31 | 2,823 | 2,828 | 2,792 | 2,794 | 417,800 |
| 2025/03/28 | 2,872 | 2,873 | 2,840 | 2,852 | 310,900 |
| 2025/03/27 | 2,878 | 2,901 | 2,870 | 2,901 | 346,700 |
| 2025/03/26 | 2,904 | 2,906 | 2,877 | 2,878 | 359,900 |
| 2025/03/25 | 2,900 | 2,919 | 2,890 | 2,915 | 205,200 |
| 2025/03/24 | 2,928 | 2,929 | 2,897 | 2,905 | 208,300 |
| 2025/03/21 | 2,940 | 2,950 | 2,920 | 2,928 | 385,900 |
| 2025/03/19 | 2,907 | 2,955 | 2,895 | 2,942 | 193,300 |
| 2025/03/18 | 2,916 | 2,965 | 2,912 | 2,923 | 281,600 |
| 2025/03/17 | 2,906 | 2,916 | 2,885 | 2,905 | 224,200 |
| 2025/03/14 | 2,880 | 2,913 | 2,872 | 2,906 | 320,700 |
| 2025/03/13 | 2,875 | 2,881 | 2,849 | 2,859 | 330,600 |
| 2025/03/12 | 2,844 | 2,878 | 2,841 | 2,876 | 488,700 |
| 2025/03/11 | 2,926 | 2,936 | 2,876 | 2,883 | 567,200 |
| 2025/03/10 | 2,865 | 2,913 | 2,855 | 2,901 | 339,600 |
| 2025/03/07 | 2,850 | 2,867 | 2,846 | 2,850 | 246,700 |
| 2025/03/06 | 2,869 | 2,884 | 2,862 | 2,867 | 255,700 |
| 2025/03/05 | 2,869 | 2,870 | 2,824 | 2,849 | 347,300 |
| 2025/03/04 | 2,812 | 2,877 | 2,812 | 2,848 | 436,600 |
| 2025/03/03 | 2,835 | 2,856 | 2,806 | 2,814 | 508,400 |
| 2025/02/28 | 2,874 | 2,874 | 2,825 | 2,848 | 588,800 |
| 2025/02/27 | 2,850 | 2,874 | 2,846 | 2,865 | 273,400 |
| 2025/02/26 | 2,852 | 2,863 | 2,843 | 2,853 | 274,800 |
| 2025/02/25 | 2,850 | 2,870 | 2,846 | 2,853 | 222,500 |
| 2025/02/21 | 2,858 | 2,879 | 2,847 | 2,851 | 291,400 |
| 2025/02/20 | 2,868 | 2,873 | 2,841 | 2,850 | 232,800 |
| 2025/02/19 | 2,840 | 2,874 | 2,840 | 2,868 | 207,800 |
| 2025/02/18 | 2,830 | 2,860 | 2,818 | 2,851 | 263,300 |
| 2025/02/17 | 2,830 | 2,852 | 2,821 | 2,822 | 282,400 |
| 2025/02/14 | 2,850 | 2,857 | 2,826 | 2,839 | 329,000 |
| 2025/02/13 | 2,839 | 2,867 | 2,837 | 2,850 | 320,500 |
| 2025/02/12 | 2,851 | 2,856 | 2,829 | 2,830 | 450,200 |
| 2025/02/10 | 2,850 | 2,871 | 2,836 | 2,840 | 571,700 |
| 2025/02/07 | 2,950 | 2,950 | 2,804 | 2,838 | 1,230,500 |
| 2025/02/06 | 2,864 | 3,001 | 2,857 | 2,974 | 1,479,100 |
| 2025/02/05 | 2,905 | 2,919 | 2,822 | 2,835 | 455,000 |
| 2025/02/04 | 2,959 | 2,959 | 2,905 | 2,905 | 277,500 |
| 2025/02/03 | 2,950 | 2,960 | 2,900 | 2,920 | 426,600 |
| 2025/01/31 | 2,978 | 2,984 | 2,952 | 2,963 | 188,200 |
| 2025/01/30 | 2,972 | 2,987 | 2,961 | 2,977 | 211,500 |
| 2025/01/29 | 2,975 | 2,990 | 2,962 | 2,972 | 279,100 |
| 2025/01/28 | 2,982 | 3,008 | 2,974 | 2,974 | 185,000 |
| 2025/01/27 | 2,964 | 2,991 | 2,946 | 2,968 | 301,500 |
| 2025/01/24 | 2,940 | 2,943 | 2,914 | 2,914 | 227,900 |
| 2025/01/23 | 2,880 | 2,920 | 2,856 | 2,914 | 371,300 |
| 2025/01/22 | 2,917 | 2,929 | 2,891 | 2,891 | 331,300 |
| 2025/01/21 | 2,925 | 2,925 | 2,883 | 2,899 | 354,600 |
| 2025/01/20 | 2,913 | 2,917 | 2,890 | 2,911 | 323,900 |
| 2025/01/17 | 2,950 | 2,958 | 2,879 | 2,910 | 822,200 |
| 2025/01/16 | 2,980 | 2,991 | 2,962 | 2,969 | 217,700 |
| 2025/01/15 | 3,012 | 3,018 | 2,954 | 2,980 | 278,100 |
| 2025/01/14 | 3,035 | 3,035 | 2,985 | 2,990 | 342,000 |
| 2025/01/10 | 3,037 | 3,052 | 3,010 | 3,038 | 193,100 |
| 2025/01/09 | 3,088 | 3,098 | 3,036 | 3,049 | 289,100 |
| 2025/01/08 | 3,061 | 3,119 | 3,054 | 3,088 | 338,000 |
| 2025/01/07 | 3,098 | 3,098 | 3,061 | 3,064 | 150,100 |
| 2025/01/06 | 3,150 | 3,152 | 3,096 | 3,098 | 214,100 |
| 2024/12/30 | 3,158 | 3,158 | 3,128 | 3,150 | 229,800 |
| 2024/12/27 | 3,125 | 3,153 | 3,116 | 3,153 | 145,000 |
| 2024/12/26 | 3,103 | 3,124 | 3,093 | 3,123 | 179,400 |
| 2024/12/25 | 3,116 | 3,121 | 3,070 | 3,100 | 237,900 |
| 2024/12/24 | 3,161 | 3,162 | 3,116 | 3,134 | 218,900 |
| 2024/12/23 | 3,166 | 3,195 | 3,163 | 3,170 | 126,900 |
| 2024/12/20 | 3,228 | 3,232 | 3,155 | 3,163 | 190,800 |
| 2024/12/19 | 3,156 | 3,204 | 3,151 | 3,186 | 187,700 |
| 2024/12/18 | 3,280 | 3,280 | 3,206 | 3,210 | 184,300 |
| 2024/12/17 | 3,275 | 3,328 | 3,275 | 3,286 | 278,500 |
| 2024/12/16 | 3,253 | 3,269 | 3,224 | 3,263 | 264,300 |
| 2024/12/13 | 3,227 | 3,268 | 3,207 | 3,253 | 326,100 |
| 2024/12/12 | 3,288 | 3,310 | 3,261 | 3,297 | 273,900 |
| 2024/12/11 | 3,252 | 3,280 | 3,236 | 3,257 | 255,700 |
| 2024/12/10 | 3,250 | 3,275 | 3,242 | 3,252 | 255,600 |
| 2024/12/09 | 3,227 | 3,233 | 3,193 | 3,229 | 256,900 |
| 2024/12/06 | 3,261 | 3,280 | 3,229 | 3,234 | 209,500 |
| 2024/12/05 | 3,231 | 3,261 | 3,210 | 3,245 | 329,200 |
| 2024/12/04 | 3,173 | 3,229 | 3,173 | 3,214 | 265,500 |
| 2024/12/03 | 3,186 | 3,214 | 3,173 | 3,182 | 230,200 |
| 2024/12/02 | 3,150 | 3,193 | 3,132 | 3,170 | 224,900 |
| 2024/11/29 | 3,165 | 3,175 | 3,130 | 3,159 | 237,100 |
| 2024/11/28 | 3,095 | 3,185 | 3,091 | 3,173 | 401,400 |
| 2024/11/27 | 3,055 | 3,079 | 3,046 | 3,070 | 213,900 |
| 2024/11/26 | 3,055 | 3,073 | 3,035 | 3,067 | 233,700 |
| 2024/11/25 | 3,065 | 3,070 | 3,047 | 3,055 | 235,300 |
| 2024/11/22 | 3,037 | 3,088 | 3,021 | 3,050 | 255,800 |
| 2024/11/21 | 3,080 | 3,091 | 3,045 | 3,058 | 230,600 |
| 2024/11/20 | 3,059 | 3,075 | 3,031 | 3,067 | 267,900 |
| 2024/11/19 | 3,070 | 3,081 | 3,027 | 3,059 | 260,700 |
| 2024/11/18 | 3,066 | 3,086 | 3,046 | 3,057 | 312,900 |
| 2024/11/15 | 3,100 | 3,108 | 3,064 | 3,074 | 301,700 |
| 2024/11/14 | 3,135 | 3,154 | 3,105 | 3,110 | 234,300 |
| 2024/11/13 | 3,128 | 3,153 | 3,115 | 3,135 | 364,000 |
| 2024/11/12 | 3,201 | 3,234 | 3,122 | 3,139 | 497,400 |
| 2024/11/11 | 3,266 | 3,294 | 3,213 | 3,231 | 320,000 |
| 2024/11/08 | 3,273 | 3,310 | 3,261 | 3,266 | 317,500 |
| 2024/11/07 | 3,204 | 3,265 | 3,200 | 3,255 | 390,900 |
| 2024/11/06 | 3,353 | 3,370 | 3,196 | 3,198 | 583,600 |
| 2024/11/05 | 3,240 | 3,395 | 3,240 | 3,324 | 792,100 |
| 2024/11/01 | 3,400 | 3,421 | 3,156 | 3,237 | 788,700 |
| 2024/10/31 | 3,416 | 3,423 | 3,384 | 3,409 | 408,900 |
| 2024/10/30 | 3,417 | 3,420 | 3,393 | 3,420 | 377,900 |
| 2024/10/29 | 3,393 | 3,423 | 3,372 | 3,423 | 280,500 |
| 2024/10/28 | 3,360 | 3,388 | 3,346 | 3,379 | 209,300 |
| 2024/10/25 | 3,410 | 3,410 | 3,354 | 3,361 | 159,400 |
| 2024/10/24 | 3,390 | 3,396 | 3,368 | 3,375 | 185,600 |
| 2024/10/23 | 3,430 | 3,439 | 3,366 | 3,386 | 252,300 |
| 2024/10/22 | 3,396 | 3,422 | 3,355 | 3,417 | 289,200 |
| 2024/10/21 | 3,384 | 3,411 | 3,362 | 3,395 | 334,100 |
| 2024/10/18 | 3,409 | 3,415 | 3,378 | 3,385 | 206,300 |
| 2024/10/17 | 3,400 | 3,410 | 3,370 | 3,381 | 203,500 |
| 2024/10/16 | 3,420 | 3,468 | 3,404 | 3,404 | 177,900 |
| 2024/10/15 | 3,400 | 3,440 | 3,381 | 3,432 | 271,600 |
| 2024/10/11 | 3,410 | 3,416 | 3,364 | 3,376 | 273,100 |
| 2024/10/10 | 3,425 | 3,457 | 3,417 | 3,427 | 177,800 |
| 2024/10/09 | 3,411 | 3,444 | 3,408 | 3,443 | 149,200 |
| 2024/10/08 | 3,390 | 3,433 | 3,387 | 3,410 | 236,200 |
| 2024/10/07 | 3,384 | 3,419 | 3,371 | 3,409 | 302,600 |
| 2024/10/04 | 3,396 | 3,433 | 3,396 | 3,400 | 256,000 |
| 2024/10/03 | 3,400 | 3,418 | 3,377 | 3,400 | 252,800 |
| 2024/10/02 | 3,482 | 3,495 | 3,378 | 3,403 | 452,800 |
| 2024/10/01 | 3,479 | 3,509 | 3,435 | 3,497 | 451,600 |
| 2024/09/30 | 3,371 | 3,506 | 3,371 | 3,493 | 554,700 |
| 2024/09/27 | 3,401 | 3,450 | 3,401 | 3,418 | 431,200 |
| 2024/09/26 | 3,394 | 3,443 | 3,377 | 3,443 | 341,900 |
| 2024/09/25 | 3,355 | 3,379 | 3,340 | 3,366 | 201,200 |
| 2024/09/24 | 3,409 | 3,451 | 3,387 | 3,394 | 391,300 |
| 2024/09/20 | 3,400 | 3,428 | 3,390 | 3,400 | 446,000 |
| 2024/09/19 | 3,426 | 3,448 | 3,398 | 3,427 | 388,700 |
| 2024/09/18 | 3,400 | 3,435 | 3,398 | 3,426 | 178,300 |
| 2024/09/17 | 3,388 | 3,414 | 3,367 | 3,414 | 322,200 |
| 2024/09/13 | 3,371 | 3,382 | 3,355 | 3,372 | 293,900 |
| 2024/09/12 | 3,360 | 3,398 | 3,314 | 3,386 | 362,800 |
| 2024/09/11 | 3,499 | 3,505 | 3,332 | 3,365 | 527,000 |
| 2024/09/10 | 3,449 | 3,521 | 3,430 | 3,511 | 363,600 |
| 2024/09/09 | 3,422 | 3,460 | 3,402 | 3,430 | 298,200 |
| 2024/09/06 | 3,402 | 3,445 | 3,402 | 3,445 | 328,200 |
| 2024/09/05 | 3,406 | 3,472 | 3,396 | 3,414 | 457,600 |
| 2024/09/04 | 3,284 | 3,393 | 3,220 | 3,373 | 505,200 |
| 2024/09/03 | 3,293 | 3,323 | 3,276 | 3,302 | 266,900 |
| 2024/09/02 | 3,250 | 3,293 | 3,238 | 3,268 | 426,500 |
| 2024/08/30 | 3,211 | 3,263 | 3,199 | 3,236 | 427,600 |
| 2024/08/29 | 3,203 | 3,212 | 3,155 | 3,186 | 229,400 |
| 2024/08/28 | 3,300 | 3,300 | 3,182 | 3,227 | 469,000 |
| 2024/08/27 | 3,332 | 3,346 | 3,290 | 3,311 | 468,400 |
| 2024/08/26 | 3,200 | 3,354 | 3,190 | 3,297 | 464,900 |
| 2024/08/23 | 3,128 | 3,193 | 3,127 | 3,181 | 277,800 |
| 2024/08/22 | 3,052 | 3,125 | 3,052 | 3,115 | 230,300 |
| 2024/08/21 | 3,051 | 3,089 | 3,041 | 3,048 | 133,700 |
| 2024/08/20 | 3,029 | 3,078 | 3,020 | 3,060 | 269,000 |
| 2024/08/19 | 3,014 | 3,020 | 2,990 | 3,010 | 321,600 |