日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/28 3,050 3,073 3,021 3,031 353,100
2026/01/27 3,067 3,075 3,054 3,070 296,300
2026/01/26 3,055 3,092 3,050 3,067 343,100
2026/01/23 3,053 3,073 3,035 3,050 316,100
2026/01/22 3,037 3,074 3,030 3,047 600,600
2026/01/21 3,130 3,139 3,077 3,091 269,000
2026/01/20 3,109 3,154 3,098 3,129 466,600
2026/01/19 3,053 3,128 3,052 3,096 478,000
2026/01/16 3,010 3,042 3,009 3,023 275,700
2026/01/15 3,036 3,057 3,003 3,023 257,300
2026/01/14 2,985 3,034 2,975 3,034 270,100
2026/01/13 2,999 3,026 2,983 2,985 291,200
2026/01/09 2,950 2,988 2,950 2,980 357,800
2026/01/08 2,980 3,013 2,975 2,997 311,200
2026/01/07 3,011 3,015 2,970 2,994 287,800
2026/01/06 2,985 3,022 2,980 3,014 353,400
2026/01/05 3,000 3,012 2,976 2,985 390,500
2025/12/30 3,003 3,014 2,987 2,990 293,900
2025/12/29 3,020 3,029 2,990 3,008 234,700
2025/12/26 3,017 3,044 3,015 3,036 308,400
2025/12/25 3,000 3,022 2,991 3,017 205,700
2025/12/24 2,983 3,022 2,980 2,986 466,800
2025/12/23 2,918 2,983 2,918 2,967 399,700
2025/12/22 2,960 2,965 2,889 2,904 314,400
2025/12/19 2,969 2,979 2,962 2,964 363,200
2025/12/18 2,948 2,973 2,948 2,964 300,400
2025/12/17 2,917 2,935 2,908 2,920 350,900
2025/12/16 2,919 2,929 2,910 2,917 265,700
2025/12/15 2,922 2,931 2,907 2,917 354,800
2025/12/12 2,862 2,887 2,858 2,872 389,800
2025/12/11 2,884 2,888 2,842 2,855 740,900
2025/12/10 2,920 2,939 2,912 2,939 369,000
2025/12/09 2,900 2,921 2,896 2,911 315,900
2025/12/08 2,885 2,910 2,881 2,885 336,000
2025/12/05 2,951 2,958 2,881 2,881 433,500
2025/12/04 2,948 2,961 2,945 2,951 446,100
2025/12/03 2,910 2,937 2,906 2,933 348,300
2025/12/02 2,935 2,949 2,914 2,914 289,200
2025/12/01 2,976 2,988 2,935 2,936 282,600
2025/11/28 3,000 3,014 2,976 2,976 303,700
2025/11/27 2,960 2,999 2,960 2,984 349,600
2025/11/26 2,918 2,960 2,912 2,960 390,400
2025/11/25 2,942 2,942 2,906 2,917 269,900
2025/11/21 2,920 2,958 2,906 2,953 374,100
2025/11/20 2,938 2,949 2,879 2,897 453,600
2025/11/19 2,960 2,973 2,945 2,946 268,900
2025/11/18 2,965 2,980 2,939 2,946 328,500
2025/11/17 2,958 2,989 2,958 2,972 324,300
2025/11/14 2,955 2,965 2,939 2,960 387,900
2025/11/13 2,905 2,938 2,899 2,938 394,900
2025/11/12 2,940 2,970 2,899 2,912 471,000
2025/11/11 2,932 2,963 2,911 2,963 489,900
2025/11/10 2,961 2,965 2,908 2,932 503,100
2025/11/07 2,915 2,951 2,911 2,941 544,800
2025/11/06 2,930 2,996 2,905 2,908 916,000
2025/11/05 2,845 2,865 2,705 2,844 1,695,100
2025/11/04 2,851 2,874 2,832 2,861 454,700
2025/10/31 2,885 2,895 2,859 2,866 334,700
2025/10/30 2,850 2,863 2,828 2,860 304,400
2025/10/29 2,920 2,929 2,850 2,850 280,100
2025/10/28 2,943 2,946 2,918 2,929 203,200
2025/10/27 2,905 2,930 2,902 2,930 227,800
2025/10/24 2,922 2,923 2,903 2,912 284,500
2025/10/23 2,985 2,994 2,914 2,921 538,800
2025/10/22 2,970 2,976 2,944 2,953 413,100
2025/10/21 2,925 2,966 2,919 2,930 242,000
2025/10/20 2,930 2,936 2,903 2,925 257,200
2025/10/17 2,912 2,930 2,891 2,902 357,200
2025/10/16 2,938 2,945 2,881 2,881 232,500
2025/10/15 2,941 2,948 2,906 2,936 340,000
2025/10/14 2,861 2,907 2,847 2,891 386,800
2025/10/10 2,894 2,899 2,866 2,882 297,200
2025/10/09 2,870 2,890 2,864 2,884 281,100
2025/10/08 2,922 2,936 2,893 2,897 292,000
2025/10/07 2,870 2,886 2,860 2,872 251,000
2025/10/06 2,870 2,883 2,840 2,860 283,000
2025/10/03 2,799 2,825 2,794 2,820 182,600
2025/10/02 2,830 2,853 2,784 2,802 293,000
2025/10/01 2,830 2,848 2,801 2,828 341,800
2025/09/30 2,878 2,885 2,856 2,856 373,300
2025/09/29 2,946 2,946 2,878 2,886 400,700
2025/09/26 2,960 2,975 2,930 2,950 432,700
2025/09/25 2,920 2,995 2,909 2,957 824,300
2025/09/24 2,958 2,969 2,915 2,915 428,600
2025/09/22 3,017 3,030 2,950 2,956 406,000
2025/09/19 3,012 3,052 3,006 3,017 449,400
2025/09/18 3,030 3,037 2,995 3,024 768,500
2025/09/17 3,090 3,096 2,966 3,004 2,439,000
2025/09/16 2,740 2,782 2,736 2,770 315,700
2025/09/12 2,740 2,748 2,727 2,727 258,900
2025/09/11 2,730 2,753 2,722 2,748 165,100
2025/09/10 2,744 2,750 2,730 2,742 151,500
2025/09/09 2,769 2,774 2,732 2,744 246,200
2025/09/08 2,765 2,768 2,753 2,754 246,500
2025/09/05 2,774 2,780 2,741 2,750 226,400
2025/09/04 2,750 2,784 2,735 2,774 236,400
2025/09/03 2,723 2,763 2,708 2,758 299,900
2025/09/02 2,722 2,734 2,703 2,723 278,600
2025/09/01 2,675 2,748 2,670 2,720 259,700
2025/08/29 2,707 2,710 2,676 2,676 306,900
2025/08/28 2,719 2,733 2,709 2,712 233,100
2025/08/27 2,730 2,740 2,715 2,718 187,000
2025/08/26 2,771 2,776 2,743 2,748 225,300
2025/08/25 2,763 2,784 2,753 2,776 212,200
2025/08/22 2,762 2,764 2,746 2,761 141,000
2025/08/21 2,800 2,805 2,752 2,760 260,600
2025/08/20 2,783 2,819 2,776 2,797 252,300
2025/08/19 2,745 2,777 2,735 2,773 352,400
2025/08/18 2,700 2,743 2,698 2,731 244,900
2025/08/15 2,688 2,707 2,680 2,702 197,200
2025/08/14 2,715 2,722 2,693 2,698 247,700
2025/08/13 2,740 2,741 2,704 2,716 317,700
2025/08/12 2,750 2,773 2,732 2,741 533,100
2025/08/08 2,720 2,783 2,718 2,750 511,200
2025/08/07 2,689 2,715 2,676 2,713 413,600
2025/08/06 2,695 2,716 2,683 2,691 433,300
2025/08/05 2,700 2,720 2,675 2,690 742,000
2025/08/04 2,639 2,672 2,622 2,657 1,176,000
2025/08/01 2,780 2,790 2,600 2,633 2,081,900
2025/07/31 2,780 2,789 2,764 2,780 328,800
2025/07/30 2,779 2,795 2,756 2,790 231,000
2025/07/29 2,783 2,798 2,764 2,770 293,200
2025/07/28 2,777 2,822 2,777 2,792 271,700
2025/07/25 2,801 2,813 2,775 2,775 303,600
2025/07/24 2,778 2,798 2,769 2,786 298,600
2025/07/23 2,754 2,778 2,740 2,767 473,800
2025/07/22 2,730 2,794 2,724 2,752 594,300
2025/07/18 2,686 2,750 2,685 2,741 548,200
2025/07/17 2,641 2,675 2,641 2,675 195,200
2025/07/16 2,650 2,656 2,640 2,643 202,600
2025/07/15 2,655 2,686 2,646 2,650 383,100
2025/07/14 2,655 2,667 2,643 2,648 250,000
2025/07/11 2,637 2,654 2,628 2,644 365,700
2025/07/10 2,640 2,643 2,615 2,624 445,300
2025/07/09 2,632 2,643 2,628 2,631 373,800
2025/07/08 2,650 2,660 2,625 2,633 541,400
2025/07/07 2,699 2,699 2,661 2,663 353,700
2025/07/04 2,724 2,725 2,704 2,705 146,200
2025/07/03 2,710 2,725 2,701 2,723 207,200
2025/07/02 2,735 2,768 2,711 2,723 488,400
2025/07/01 2,742 2,753 2,722 2,725 274,600
2025/06/30 2,737 2,752 2,731 2,745 265,500
2025/06/27 2,741 2,743 2,720 2,737 257,700
2025/06/26 2,730 2,741 2,717 2,741 215,700
2025/06/25 2,739 2,740 2,721 2,734 209,200
2025/06/24 2,746 2,757 2,740 2,746 216,900
2025/06/23 2,740 2,750 2,707 2,732 282,800
2025/06/20 2,724 2,725 2,702 2,702 491,600
2025/06/19 2,734 2,742 2,715 2,726 208,800
2025/06/18 2,735 2,749 2,717 2,744 186,800
2025/06/17 2,720 2,748 2,719 2,730 236,700
2025/06/16 2,734 2,740 2,705 2,735 255,700
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

このページの先頭へ