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 |
|---|---|---|---|---|---|
| 2026/08/06 | 2,868 | 2,929 | 2,853 | 2,928 | 451,100 |
| 2026/08/05 | 2,854 | 2,886 | 2,826 | 2,835 | 370,800 |
| 2026/08/04 | 2,900 | 2,910 | 2,846 | 2,857 | 431,800 |
| 2026/08/03 | 2,899 | 2,914 | 2,848 | 2,904 | 619,700 |
| 2026/07/31 | 2,946 | 3,035 | 2,895 | 2,904 | 861,500 |
| 2026/07/30 | 3,195 | 3,195 | 3,035 | 3,119 | 657,800 |
| 2026/07/29 | 3,097 | 3,209 | 3,078 | 3,195 | 564,300 |
| 2026/07/28 | 3,029 | 3,064 | 3,023 | 3,061 | 327,300 |
| 2026/07/27 | 2,959 | 3,000 | 2,950 | 2,998 | 203,900 |
| 2026/07/24 | 2,908 | 2,945 | 2,898 | 2,941 | 286,900 |
| 2026/07/23 | 2,929 | 2,945 | 2,912 | 2,927 | 213,600 |
| 2026/07/22 | 2,958 | 2,959 | 2,909 | 2,948 | 297,100 |
| 2026/07/21 | 3,049 | 3,049 | 2,959 | 2,980 | 317,600 |
| 2026/07/17 | 2,991 | 3,026 | 2,986 | 3,003 | 325,600 |
| 2026/07/16 | 2,977 | 2,994 | 2,955 | 2,960 | 224,000 |
| 2026/07/15 | 3,015 | 3,015 | 2,971 | 2,977 | 241,000 |
| 2026/07/14 | 3,017 | 3,039 | 2,983 | 2,998 | 233,000 |
| 2026/07/13 | 2,970 | 2,998 | 2,959 | 2,991 | 210,800 |
| 2026/07/10 | 2,988 | 3,000 | 2,953 | 2,959 | 341,600 |
| 2026/07/09 | 3,061 | 3,065 | 3,007 | 3,020 | 288,200 |
| 2026/07/08 | 3,060 | 3,098 | 3,048 | 3,079 | 275,600 |
| 2026/07/07 | 3,029 | 3,059 | 3,018 | 3,053 | 270,800 |
| 2026/07/06 | 2,974 | 3,040 | 2,972 | 3,035 | 288,900 |
| 2026/07/03 | 3,009 | 3,039 | 2,971 | 2,973 | 398,000 |
| 2026/07/02 | 2,923 | 2,994 | 2,891 | 2,982 | 413,100 |
| 2026/07/01 | 2,940 | 2,956 | 2,884 | 2,886 | 350,700 |
| 2026/06/30 | 2,972 | 2,988 | 2,945 | 2,954 | 500,200 |
| 2026/06/29 | 2,900 | 2,982 | 2,895 | 2,962 | 484,900 |
| 2026/06/26 | 2,885 | 2,905 | 2,866 | 2,898 | 344,700 |
| 2026/06/25 | 2,858 | 2,895 | 2,840 | 2,863 | 376,600 |
| 2026/06/24 | 2,820 | 2,868 | 2,796 | 2,844 | 412,000 |
| 2026/06/23 | 2,779 | 2,826 | 2,772 | 2,824 | 516,400 |
| 2026/06/22 | 2,790 | 2,798 | 2,768 | 2,771 | 322,800 |
| 2026/06/19 | 2,775 | 2,799 | 2,757 | 2,798 | 801,800 |
| 2026/06/18 | 2,770 | 2,797 | 2,756 | 2,789 | 461,900 |
| 2026/06/17 | 2,820 | 2,833 | 2,770 | 2,785 | 447,200 |
| 2026/06/16 | 2,810 | 2,819 | 2,784 | 2,809 | 414,700 |
| 2026/06/15 | 2,865 | 2,865 | 2,810 | 2,810 | 335,400 |
| 2026/06/12 | 2,854 | 2,876 | 2,840 | 2,847 | 458,400 |
| 2026/06/11 | 2,880 | 2,892 | 2,854 | 2,877 | 327,400 |
| 2026/06/10 | 2,853 | 2,877 | 2,841 | 2,854 | 466,100 |
| 2026/06/09 | 2,851 | 2,853 | 2,814 | 2,833 | 445,900 |
| 2026/06/08 | 2,826 | 2,868 | 2,826 | 2,853 | 524,100 |
| 2026/06/05 | 2,833 | 2,852 | 2,816 | 2,825 | 333,900 |
| 2026/06/04 | 2,877 | 2,879 | 2,833 | 2,833 | 238,900 |
| 2026/06/03 | 2,850 | 2,884 | 2,836 | 2,879 | 284,700 |
| 2026/06/02 | 2,847 | 2,903 | 2,837 | 2,868 | 561,400 |
| 2026/06/01 | 2,893 | 2,895 | 2,848 | 2,871 | 653,400 |
| 2026/05/29 | 2,888 | 2,918 | 2,878 | 2,904 | 652,100 |
| 2026/05/28 | 2,920 | 2,935 | 2,891 | 2,902 | 406,900 |
| 2026/05/27 | 2,878 | 2,902 | 2,862 | 2,890 | 515,200 |
| 2026/05/26 | 2,905 | 2,913 | 2,885 | 2,890 | 514,400 |
| 2026/05/25 | 2,962 | 2,962 | 2,881 | 2,903 | 835,800 |
| 2026/05/22 | 2,955 | 2,973 | 2,910 | 2,973 | 501,600 |
| 2026/05/21 | 2,999 | 3,007 | 2,966 | 2,967 | 558,800 |
| 2026/05/20 | 3,000 | 3,003 | 2,978 | 3,000 | 477,200 |
| 2026/05/19 | 2,940 | 3,017 | 2,935 | 3,000 | 835,600 |
| 2026/05/18 | 2,913 | 2,935 | 2,903 | 2,930 | 683,800 |
| 2026/05/15 | 2,910 | 2,951 | 2,881 | 2,905 | 702,000 |
| 2026/05/14 | 2,886 | 2,928 | 2,845 | 2,901 | 883,200 |
| 2026/05/13 | 2,865 | 2,904 | 2,852 | 2,865 | 478,000 |
| 2026/05/12 | 2,910 | 2,918 | 2,836 | 2,845 | 634,100 |
| 2026/05/11 | 2,888 | 2,908 | 2,872 | 2,894 | 700,400 |
| 2026/05/08 | 2,932 | 2,948 | 2,897 | 2,905 | 482,300 |
| 2026/05/07 | 2,957 | 2,979 | 2,932 | 2,940 | 502,400 |
| 2026/05/01 | 2,950 | 2,970 | 2,931 | 2,954 | 358,300 |
| 2026/04/30 | 3,015 | 3,030 | 2,959 | 2,966 | 473,100 |
| 2026/04/28 | 3,055 | 3,077 | 3,021 | 3,034 | 425,600 |
| 2026/04/27 | 2,994 | 3,051 | 2,990 | 3,042 | 501,800 |
| 2026/04/24 | 3,000 | 3,025 | 2,995 | 3,015 | 291,100 |
| 2026/04/23 | 2,970 | 2,998 | 2,962 | 2,995 | 387,400 |
| 2026/04/22 | 3,018 | 3,025 | 2,985 | 2,990 | 324,400 |
| 2026/04/21 | 3,045 | 3,055 | 3,005 | 3,019 | 315,100 |
| 2026/04/20 | 3,039 | 3,050 | 3,018 | 3,044 | 221,300 |
| 2026/04/17 | 3,042 | 3,055 | 3,032 | 3,035 | 266,100 |
| 2026/04/16 | 3,069 | 3,074 | 3,041 | 3,049 | 343,100 |
| 2026/04/15 | 3,062 | 3,080 | 3,054 | 3,070 | 266,600 |
| 2026/04/14 | 3,069 | 3,096 | 3,036 | 3,051 | 313,700 |
| 2026/04/13 | 3,084 | 3,106 | 3,067 | 3,072 | 304,600 |
| 2026/04/10 | 3,127 | 3,147 | 3,086 | 3,100 | 404,500 |
| 2026/04/09 | 3,149 | 3,180 | 3,136 | 3,137 | 289,300 |
| 2026/04/08 | 3,169 | 3,170 | 3,146 | 3,146 | 367,200 |
| 2026/04/07 | 3,155 | 3,170 | 3,139 | 3,151 | 290,700 |
| 2026/04/06 | 3,145 | 3,153 | 3,125 | 3,142 | 323,000 |
| 2026/04/03 | 3,100 | 3,137 | 3,094 | 3,137 | 267,100 |
| 2026/03/27 | 3,120 | 3,123 | 3,080 | 3,101 | 769,400 |
| 2026/03/26 | 3,065 | 3,092 | 3,050 | 3,089 | 633,300 |
| 2026/03/25 | 3,074 | 3,079 | 3,057 | 3,064 | 593,600 |
| 2026/03/24 | 3,014 | 3,057 | 3,012 | 3,034 | 630,700 |
| 2026/03/23 | 3,068 | 3,068 | 3,001 | 3,008 | 706,200 |
| 2026/03/19 | 3,099 | 3,117 | 3,068 | 3,068 | 859,100 |
| 2026/03/18 | 3,072 | 3,115 | 3,070 | 3,115 | 287,800 |
| 2026/03/17 | 3,075 | 3,095 | 3,073 | 3,075 | 262,800 |
| 2026/03/16 | 3,072 | 3,098 | 3,064 | 3,075 | 264,800 |
| 2026/03/13 | 3,099 | 3,100 | 3,068 | 3,069 | 469,300 |
| 2026/03/12 | 3,101 | 3,109 | 3,050 | 3,070 | 741,600 |
| 2026/03/11 | 3,164 | 3,166 | 3,125 | 3,129 | 455,900 |
| 2026/03/10 | 3,194 | 3,194 | 3,133 | 3,145 | 543,200 |
| 2026/03/09 | 3,161 | 3,193 | 3,123 | 3,168 | 649,900 |
| 2026/03/06 | 3,126 | 3,177 | 3,100 | 3,171 | 663,700 |
| 2026/03/05 | 3,121 | 3,169 | 3,121 | 3,126 | 999,900 |
| 2026/03/04 | 3,060 | 3,118 | 3,040 | 3,118 | 686,000 |
| 2026/03/03 | 3,069 | 3,095 | 3,029 | 3,086 | 551,900 |
| 2026/03/02 | 3,088 | 3,116 | 3,058 | 3,089 | 426,100 |
| 2026/02/27 | 3,065 | 3,097 | 3,050 | 3,089 | 424,300 |
| 2026/02/26 | 3,061 | 3,080 | 3,054 | 3,058 | 329,000 |
| 2026/02/25 | 3,050 | 3,060 | 3,032 | 3,060 | 379,300 |
| 2026/02/24 | 3,040 | 3,066 | 3,028 | 3,061 | 347,800 |
| 2026/02/20 | 3,018 | 3,043 | 3,008 | 3,028 | 332,100 |
| 2026/02/19 | 3,038 | 3,056 | 3,010 | 3,043 | 355,200 |
| 2026/02/18 | 3,058 | 3,064 | 3,040 | 3,050 | 301,800 |
| 2026/02/17 | 3,060 | 3,078 | 3,050 | 3,058 | 327,000 |
| 2026/02/16 | 3,080 | 3,102 | 3,062 | 3,070 | 332,000 |
| 2026/02/13 | 3,100 | 3,108 | 3,055 | 3,075 | 305,700 |
| 2026/02/12 | 3,082 | 3,103 | 3,075 | 3,078 | 427,300 |
| 2026/02/10 | 3,053 | 3,080 | 3,042 | 3,077 | 291,700 |
| 2026/02/09 | 3,040 | 3,081 | 3,029 | 3,074 | 689,300 |
| 2026/02/06 | 3,039 | 3,059 | 3,018 | 3,020 | 410,600 |
| 2026/02/05 | 3,050 | 3,054 | 3,008 | 3,030 | 665,800 |
| 2026/02/04 | 2,996 | 3,005 | 2,963 | 2,977 | 834,300 |
| 2026/02/03 | 3,042 | 3,067 | 2,987 | 3,001 | 814,500 |
| 2026/02/02 | 3,057 | 3,073 | 2,955 | 3,047 | 892,700 |
| 2026/01/30 | 3,014 | 3,034 | 3,001 | 3,016 | 401,200 |
| 2026/01/29 | 3,000 | 3,027 | 2,989 | 3,003 | 451,400 |
| 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 |