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
2021/12/30 2,684 2,689 2,665 2,669 139,300
2021/12/29 2,679 2,700 2,676 2,695 201,300
2021/12/28 2,630 2,682 2,624 2,682 259,600
2021/12/27 2,657 2,659 2,616 2,617 213,900
2021/12/24 2,710 2,710 2,660 2,664 231,500
2021/12/23 2,717 2,720 2,686 2,706 286,700
2021/12/22 2,752 2,760 2,714 2,715 400,200
2021/12/21 2,749 2,761 2,728 2,740 446,800
2021/12/20 2,720 2,735 2,706 2,719 469,100
2021/12/17 2,720 2,730 2,700 2,716 744,100
2021/12/16 2,704 2,730 2,694 2,716 379,100
2021/12/15 2,664 2,687 2,660 2,681 362,700
2021/12/14 2,678 2,694 2,661 2,680 330,100
2021/12/13 2,678 2,679 2,651 2,666 363,000
2021/12/10 2,672 2,672 2,637 2,656 323,800
2021/12/09 2,672 2,687 2,654 2,672 502,800
2021/12/08 2,675 2,676 2,639 2,646 334,400
2021/12/07 2,613 2,660 2,597 2,660 306,600
2021/12/06 2,626 2,642 2,616 2,622 319,600
2021/12/03 2,573 2,622 2,551 2,619 417,400
2021/12/02 2,537 2,595 2,531 2,579 556,000
2021/12/01 2,548 2,570 2,531 2,556 495,900
2021/11/30 2,605 2,626 2,547 2,548 703,400
2021/11/29 2,588 2,607 2,580 2,597 463,900
2021/11/26 2,630 2,632 2,592 2,614 417,200
2021/11/25 2,671 2,682 2,636 2,636 275,800
2021/11/24 2,695 2,726 2,662 2,670 345,300
2021/11/22 2,683 2,729 2,671 2,726 341,800
2021/11/19 2,690 2,709 2,680 2,699 409,800
2021/11/18 2,726 2,736 2,683 2,708 501,400
2021/11/17 2,800 2,806 2,736 2,736 366,800
2021/11/16 2,819 2,831 2,785 2,790 358,400
2021/11/15 2,851 2,856 2,817 2,828 333,500
2021/11/12 2,818 2,871 2,818 2,857 366,600
2021/11/11 2,805 2,811 2,768 2,808 360,000
2021/11/10 2,871 2,881 2,826 2,837 345,100
2021/11/09 2,871 2,887 2,867 2,876 315,900
2021/11/08 2,898 2,911 2,871 2,873 401,600
2021/11/05 2,844 2,904 2,843 2,894 675,100
2021/11/04 2,904 2,906 2,837 2,870 535,000
2021/11/02 2,945 2,952 2,893 2,893 748,200
2021/11/01 2,935 3,010 2,888 2,964 1,392,200
2021/10/29 2,705 2,956 2,613 2,935 2,321,700
2021/10/28 2,720 2,734 2,702 2,720 384,800
2021/10/27 2,743 2,756 2,730 2,737 282,000
2021/10/26 2,724 2,741 2,703 2,721 273,300
2021/10/25 2,706 2,726 2,705 2,713 275,700
2021/10/22 2,720 2,742 2,713 2,729 278,400
2021/10/21 2,756 2,759 2,733 2,749 181,600
2021/10/20 2,801 2,808 2,778 2,780 282,900
2021/10/19 2,816 2,832 2,787 2,818 373,800
2021/10/18 2,837 2,837 2,776 2,780 412,400
2021/10/15 2,815 2,838 2,797 2,823 455,000
2021/10/14 2,725 2,790 2,723 2,785 506,600
2021/10/13 2,740 2,754 2,716 2,733 410,600
2021/10/12 2,715 2,720 2,687 2,692 315,200
2021/10/11 2,699 2,736 2,684 2,724 353,200
2021/10/08 2,709 2,724 2,698 2,709 337,200
2021/10/07 2,757 2,767 2,714 2,715 545,700
2021/10/06 2,705 2,726 2,677 2,722 585,900
2021/10/05 2,695 2,735 2,691 2,702 416,700
2021/10/04 2,701 2,725 2,693 2,709 278,800
2021/10/01 2,723 2,735 2,689 2,697 338,400
2021/09/30 2,744 2,785 2,720 2,722 475,300
2021/09/29 2,706 2,736 2,691 2,733 407,100
2021/09/28 2,786 2,788 2,722 2,738 509,900
2021/09/27 2,812 2,825 2,790 2,793 334,100
2021/09/24 2,820 2,836 2,805 2,821 485,100
2021/09/22 2,850 2,850 2,786 2,786 383,900
2021/09/21 2,881 2,881 2,851 2,854 420,300
2021/09/17 2,949 2,960 2,922 2,931 784,700
2021/09/16 2,899 2,945 2,887 2,945 946,300
2021/09/15 2,867 2,869 2,838 2,856 388,800
2021/09/14 2,868 2,888 2,852 2,871 479,100
2021/09/13 2,850 2,860 2,821 2,860 518,400
2021/09/10 2,804 2,831 2,786 2,831 651,100
2021/09/09 2,744 2,796 2,740 2,796 449,600
2021/09/08 2,768 2,779 2,734 2,748 549,600
2021/09/07 2,800 2,800 2,762 2,773 369,700
2021/09/06 2,811 2,819 2,799 2,800 382,600
2021/09/03 2,772 2,811 2,767 2,796 681,700
2021/09/02 2,734 2,761 2,733 2,761 346,100
2021/09/01 2,734 2,753 2,727 2,740 328,400
2021/08/31 2,728 2,738 2,702 2,726 313,300
2021/08/30 2,695 2,728 2,693 2,728 402,600
2021/08/27 2,720 2,734 2,682 2,695 321,300
2021/08/26 2,728 2,749 2,723 2,732 331,700
2021/08/25 2,703 2,752 2,701 2,731 677,200
2021/08/24 2,688 2,712 2,687 2,711 420,000
2021/08/23 2,707 2,712 2,671 2,695 478,800
2021/08/20 2,684 2,700 2,658 2,667 852,900
2021/08/19 2,576 2,703 2,576 2,696 1,479,900
2021/08/18 2,588 2,601 2,581 2,593 430,600
2021/08/17 2,600 2,607 2,574 2,576 369,600
2021/08/16 2,595 2,600 2,555 2,594 379,900
2021/08/13 2,580 2,600 2,576 2,599 537,600
2021/08/12 2,600 2,606 2,586 2,586 427,900
2021/08/11 2,595 2,603 2,587 2,598 422,900
2021/08/10 2,580 2,611 2,578 2,588 717,800
2021/08/06 2,565 2,601 2,560 2,568 939,300
2021/08/05 2,574 2,606 2,572 2,605 653,300
2021/08/04 2,590 2,593 2,552 2,561 416,000
2021/08/03 2,587 2,603 2,580 2,591 579,700
2021/08/02 2,546 2,575 2,538 2,574 458,900
2021/07/30 2,548 2,550 2,507 2,516 433,900
2021/07/29 2,579 2,590 2,556 2,561 361,500
2021/07/28 2,578 2,589 2,567 2,574 343,300
2021/07/27 2,590 2,598 2,571 2,576 350,800
2021/07/26 2,629 2,629 2,580 2,580 445,500
2021/07/21 2,581 2,597 2,575 2,591 290,900
2021/07/20 2,553 2,584 2,551 2,580 348,100
2021/07/19 2,565 2,570 2,548 2,560 429,100
2021/07/16 2,579 2,603 2,563 2,575 470,100
2021/07/15 2,615 2,632 2,576 2,580 553,700
2021/07/14 2,600 2,611 2,596 2,605 414,500
2021/07/13 2,590 2,607 2,582 2,605 484,700
2021/07/12 2,569 2,589 2,566 2,578 400,800
2021/07/09 2,536 2,566 2,520 2,556 660,300
2021/07/08 2,573 2,588 2,561 2,561 710,000
2021/07/07 2,540 2,586 2,536 2,565 693,100
2021/07/06 2,574 2,576 2,556 2,569 389,300
2021/07/05 2,582 2,588 2,570 2,570 285,900
2021/07/02 2,582 2,608 2,575 2,582 608,100
2021/07/01 2,566 2,582 2,559 2,581 499,100
2021/06/30 2,601 2,610 2,562 2,562 619,200
2021/06/29 2,600 2,609 2,586 2,601 471,100
2021/06/28 2,600 2,603 2,580 2,597 421,200
2021/06/25 2,560 2,600 2,560 2,583 579,700
2021/06/24 2,566 2,590 2,551 2,589 477,600
2021/06/23 2,597 2,604 2,568 2,573 468,100
2021/06/22 2,614 2,615 2,579 2,597 746,000
2021/06/21 2,560 2,572 2,550 2,565 772,900
2021/06/18 2,615 2,615 2,580 2,587 999,200
2021/06/17 2,618 2,622 2,586 2,599 758,000
2021/06/16 2,605 2,621 2,595 2,600 844,400
2021/06/15 2,560 2,600 2,559 2,599 650,700
2021/06/14 2,560 2,568 2,542 2,555 883,000
2021/06/11 2,528 2,552 2,518 2,548 823,400
2021/06/10 2,517 2,530 2,505 2,510 628,300
2021/06/09 2,494 2,534 2,492 2,520 709,700
2021/06/08 2,472 2,491 2,463 2,483 977,900
2021/06/07 2,481 2,497 2,468 2,486 573,200
2021/06/04 2,469 2,481 2,450 2,457 954,500
2021/06/03 2,446 2,499 2,439 2,481 1,100,300
2021/06/02 2,465 2,471 2,424 2,427 1,744,100
2021/06/01 2,503 2,508 2,482 2,486 1,002,600
2021/05/31 2,565 2,572 2,525 2,525 727,900
2021/05/28 2,556 2,583 2,542 2,558 850,900
2021/05/27 2,516 2,584 2,514 2,557 9,329,000
2021/05/26 2,565 2,567 2,521 2,536 1,381,500
2021/05/25 2,599 2,606 2,551 2,573 991,500
2021/05/24 2,568 2,604 2,561 2,599 849,000
2021/05/21 2,578 2,585 2,555 2,568 1,005,400
2021/05/20 2,551 2,604 2,550 2,580 850,300
2021/05/19 2,580 2,585 2,545 2,562 1,143,500
2021/05/18 2,595 2,600 2,559 2,596 1,388,100
2021/05/17 2,674 2,674 2,603 2,610 922,200
2021/05/14 2,629 2,678 2,629 2,673 1,144,600
2021/05/13 2,637 2,648 2,603 2,632 889,700
2021/05/12 2,615 2,655 2,612 2,651 930,500
2021/05/11 2,679 2,679 2,624 2,634 846,300
2021/05/10 2,675 2,682 2,664 2,676 661,600
2021/05/07 2,682 2,696 2,665 2,671 790,800
2021/05/06 2,651 2,679 2,646 2,669 1,035,200
2021/04/30 2,628 2,635 2,610 2,619 621,600
2021/04/28 2,624 2,629 2,601 2,607 580,900
2021/04/27 2,633 2,641 2,594 2,612 552,400
2021/04/26 2,620 2,633 2,603 2,622 513,800
2021/04/23 2,618 2,623 2,604 2,614 474,400
2021/04/22 2,595 2,624 2,585 2,624 801,600
2021/04/21 2,580 2,604 2,571 2,587 1,177,000
2021/04/20 2,660 2,676 2,621 2,628 1,334,900
2021/04/19 2,744 2,746 2,690 2,690 1,045,500
2021/04/16 2,735 2,753 2,716 2,744 731,700
2021/04/15 2,734 2,740 2,721 2,721 589,400
2021/04/14 2,750 2,758 2,726 2,729 731,900
2021/04/13 2,782 2,807 2,768 2,770 536,300
2021/04/12 2,781 2,783 2,757 2,763 504,600
2021/04/09 2,795 2,805 2,775 2,791 622,400
2021/04/08 2,811 2,814 2,777 2,777 810,400
2021/04/07 2,836 2,839 2,804 2,811 569,900
2021/04/06 2,853 2,856 2,803 2,803 560,600
2021/04/05 2,849 2,850 2,820 2,823 295,400
2021/04/02 2,844 2,850 2,834 2,836 199,000
2021/04/01 2,838 2,853 2,821 2,829 496,500
2021/03/31 2,850 2,879 2,822 2,822 727,000
2021/03/30 2,911 2,922 2,877 2,883 634,800
2021/03/29 2,975 2,975 2,924 2,953 724,300
2021/03/26 2,995 2,998 2,956 2,975 657,300
2021/03/25 2,934 3,005 2,927 2,993 644,000
2021/03/24 2,951 2,956 2,900 2,915 377,700
2021/03/23 2,990 3,010 2,943 2,950 461,700
2021/03/22 2,954 2,988 2,949 2,976 526,800
2021/03/19 2,923 2,938 2,911 2,937 799,900
2021/03/18 2,905 2,921 2,891 2,918 552,900
2021/03/17 2,923 2,923 2,895 2,900 360,000
2021/03/16 2,904 2,925 2,896 2,923 522,600
2021/03/15 2,850 2,903 2,847 2,903 581,200
2021/03/12 2,828 2,843 2,810 2,830 443,900
2021/03/11 2,850 2,850 2,816 2,830 797,300
2021/03/10 2,862 2,877 2,829 2,829 674,200
2021/03/09 2,832 2,864 2,814 2,860 407,600
2021/03/08 2,855 2,860 2,800 2,817 528,800
2021/03/05 2,783 2,856 2,783 2,853 457,200
2021/03/04 2,770 2,788 2,758 2,784 482,000
2021/03/03 2,826 2,832 2,783 2,790 595,100
2021/03/02 2,843 2,864 2,815 2,828 472,100
2021/03/01 2,820 2,858 2,817 2,840 396,300
2021/02/26 2,854 2,861 2,800 2,800 1,003,900
2021/02/25 2,885 2,892 2,866 2,871 447,800
2021/02/24 2,914 2,929 2,883 2,892 667,900
2021/02/22 2,916 2,920 2,882 2,903 852,700
2021/02/19 2,951 2,957 2,932 2,943 533,000
2021/02/18 3,025 3,025 2,940 2,952 866,400
2021/02/17 3,050 3,050 3,000 3,000 291,100
2021/02/16 3,050 3,060 3,015 3,030 278,900
2021/02/15 3,050 3,060 3,035 3,045 187,000
2021/02/12 3,065 3,080 3,045 3,050 214,600
2021/02/10 3,070 3,095 3,055 3,090 217,800
2021/02/09 3,100 3,105 3,050 3,065 266,900
2021/02/08 3,055 3,085 3,045 3,085 298,700
2021/02/05 3,025 3,050 3,010 3,040 340,900
2021/02/04 3,005 3,025 2,980 3,010 349,000
2021/02/03 3,010 3,070 3,005 3,025 281,200
2021/02/02 3,005 3,030 3,005 3,010 255,900
2021/02/01 3,060 3,075 3,000 3,000 438,900
2021/01/29 3,135 3,230 3,065 3,095 1,137,100
2021/01/28 3,235 3,275 3,210 3,255 574,800
2021/01/27 3,185 3,245 3,175 3,235 433,100
2021/01/26 3,160 3,195 3,125 3,190 310,300
2021/01/25 3,125 3,160 3,120 3,150 215,700
2021/01/22 3,120 3,135 3,100 3,115 355,100
2021/01/21 3,170 3,200 3,150 3,155 371,600
2021/01/20 3,140 3,160 3,120 3,145 266,500
2021/01/19 3,180 3,185 3,130 3,135 249,800
2021/01/18 3,135 3,150 3,105 3,135 163,900
2021/01/15 3,120 3,140 3,100 3,115 263,100
2021/01/14 3,105 3,140 3,100 3,135 280,600
2021/01/13 3,095 3,115 3,075 3,100 272,800
2021/01/12 3,110 3,140 3,100 3,110 260,300
2021/01/08 3,080 3,130 3,060 3,120 275,500
2021/01/07 3,050 3,125 3,045 3,080 402,000
2021/01/06 3,050 3,085 3,035 3,050 328,100
2021/01/05 3,095 3,100 3,060 3,075 251,200
2021/01/04 3,115 3,125 3,060 3,100 168,700

このページの先頭へ