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
2022/12/30 3,015 3,025 2,991 2,992 206,300
2022/12/29 3,045 3,050 2,993 3,010 231,900
2022/12/28 3,050 3,060 3,030 3,050 221,000
2022/12/27 3,050 3,080 3,040 3,060 244,500
2022/12/26 3,080 3,080 3,035 3,040 209,500
2022/12/23 3,055 3,090 3,050 3,075 302,100
2022/12/22 3,065 3,080 3,035 3,060 514,700
2022/12/21 3,035 3,100 3,030 3,100 614,800
2022/12/20 3,040 3,065 3,005 3,060 600,500
2022/12/19 3,015 3,045 3,005 3,035 318,800
2022/12/16 3,020 3,025 2,999 3,010 530,000
2022/12/15 3,050 3,055 3,020 3,030 270,300
2022/12/14 3,020 3,060 3,010 3,055 238,700
2022/12/13 3,020 3,060 3,020 3,045 263,800
2022/12/12 3,010 3,040 2,997 3,020 342,500
2022/12/09 2,967 3,025 2,965 3,020 430,600
2022/12/08 3,020 3,030 2,997 3,010 395,500
2022/12/07 3,015 3,035 3,005 3,015 467,400
2022/12/06 2,992 3,025 2,977 3,020 424,400
2022/12/05 2,950 2,994 2,946 2,993 654,100
2022/12/02 2,906 2,953 2,891 2,945 563,400
2022/12/01 2,899 2,927 2,896 2,918 466,000
2022/11/30 2,900 2,917 2,895 2,904 504,900
2022/11/29 2,938 2,946 2,905 2,915 449,300
2022/11/28 2,936 2,939 2,904 2,918 515,900
2022/11/25 2,940 2,949 2,931 2,936 414,600
2022/11/24 2,960 2,980 2,937 2,946 673,500
2022/11/22 2,905 2,958 2,905 2,954 715,200
2022/11/21 2,855 2,884 2,841 2,877 661,300
2022/11/18 2,834 2,847 2,816 2,847 564,800
2022/11/17 2,783 2,842 2,771 2,837 595,500
2022/11/16 2,750 2,779 2,720 2,766 816,700
2022/11/15 2,855 2,869 2,800 2,800 679,800
2022/11/14 2,813 2,867 2,813 2,850 544,200
2022/11/11 2,861 2,883 2,811 2,842 730,500
2022/11/10 2,840 2,866 2,821 2,859 600,700
2022/11/09 2,798 2,835 2,788 2,830 920,600
2022/11/08 2,792 2,800 2,715 2,776 2,499,900
2022/11/07 2,955 3,125 2,808 2,892 2,779,800
2022/11/04 2,963 2,976 2,937 2,946 382,600
2022/11/02 2,965 3,010 2,961 2,983 449,200
2022/11/01 2,999 3,005 2,975 2,980 322,700
2022/10/31 2,993 3,015 2,976 2,985 435,000
2022/10/28 2,961 2,984 2,943 2,972 1,897,100
2022/10/27 3,015 3,025 2,986 2,997 468,200
2022/10/26 3,020 3,045 3,000 3,030 425,200
2022/10/25 2,964 3,025 2,958 2,998 406,600
2022/10/24 3,010 3,015 2,925 2,953 572,500
2022/10/21 3,035 3,045 2,983 3,005 559,200
2022/10/20 3,010 3,045 3,000 3,040 410,300
2022/10/19 3,030 3,060 3,010 3,015 484,800
2022/10/18 3,025 3,055 3,005 3,025 539,400
2022/10/17 3,040 3,040 3,010 3,010 454,800
2022/10/14 3,030 3,040 3,005 3,035 614,900
2022/10/13 3,020 3,020 2,996 3,000 385,200
2022/10/12 3,035 3,045 3,000 3,030 510,900
2022/10/11 3,005 3,040 2,992 3,015 482,400
2022/10/07 3,010 3,025 2,987 3,015 320,900
2022/10/06 3,065 3,065 3,020 3,025 411,500
2022/10/05 3,050 3,070 3,035 3,050 428,800
2022/10/04 3,025 3,070 3,010 3,070 612,900
2022/10/03 3,065 3,070 2,986 3,000 833,700
2022/09/30 3,050 3,115 3,025 3,100 1,298,700
2022/09/29 2,979 3,045 2,971 3,035 662,700
2022/09/28 2,957 3,020 2,955 3,005 709,900
2022/09/27 2,995 3,010 2,961 2,990 608,400
2022/09/26 2,953 3,010 2,933 2,964 814,900
2022/09/22 2,948 2,969 2,930 2,951 776,400
2022/09/21 2,965 2,968 2,925 2,928 502,200
2022/09/20 2,961 2,969 2,947 2,965 631,800
2022/09/16 2,917 2,930 2,897 2,930 463,400
2022/09/15 2,899 2,974 2,891 2,931 984,300
2022/09/14 2,910 2,937 2,857 2,908 1,004,900
2022/09/13 2,878 2,907 2,846 2,885 1,234,700
2022/09/12 2,750 2,763 2,738 2,763 412,900
2022/09/09 2,754 2,780 2,751 2,768 515,500
2022/09/08 2,718 2,745 2,710 2,742 311,800
2022/09/07 2,705 2,727 2,687 2,702 368,500
2022/09/06 2,742 2,770 2,719 2,719 374,100
2022/09/05 2,705 2,736 2,690 2,728 322,900
2022/09/02 2,741 2,744 2,720 2,725 375,500
2022/09/01 2,739 2,749 2,714 2,719 387,500
2022/08/31 2,764 2,768 2,740 2,761 325,300
2022/08/30 2,775 2,783 2,755 2,775 251,800
2022/08/29 2,740 2,766 2,712 2,750 400,000
2022/08/26 2,782 2,790 2,760 2,764 495,200
2022/08/25 2,809 2,809 2,787 2,801 240,100
2022/08/24 2,824 2,824 2,784 2,794 365,100
2022/08/23 2,831 2,865 2,823 2,835 402,200
2022/08/22 2,800 2,813 2,759 2,812 334,400
2022/08/19 2,800 2,818 2,796 2,800 213,100
2022/08/18 2,827 2,832 2,800 2,809 362,400
2022/08/17 2,843 2,847 2,804 2,826 330,000
2022/08/16 2,868 2,873 2,819 2,831 390,400
2022/08/15 2,826 2,843 2,818 2,838 256,500
2022/08/12 2,812 2,854 2,794 2,825 434,700
2022/08/10 2,807 2,836 2,795 2,831 326,800
2022/08/09 2,800 2,837 2,795 2,813 560,900
2022/08/08 2,838 2,872 2,830 2,843 338,900
2022/08/05 2,820 2,843 2,792 2,842 681,000
2022/08/04 2,978 2,978 2,817 2,829 841,500
2022/08/03 2,815 2,993 2,800 2,954 1,168,900
2022/08/02 2,908 2,985 2,848 2,963 1,528,800
2022/08/01 2,845 2,883 2,840 2,874 629,300
2022/07/29 2,850 2,857 2,836 2,854 740,000
2022/07/28 2,852 2,869 2,830 2,848 672,800
2022/07/27 2,901 2,926 2,845 2,845 765,800
2022/07/26 2,899 2,903 2,872 2,896 659,500
2022/07/25 2,852 2,897 2,851 2,876 553,400
2022/07/22 2,844 2,860 2,838 2,852 359,800
2022/07/21 2,805 2,847 2,804 2,844 425,100
2022/07/20 2,850 2,852 2,816 2,835 441,300
2022/07/19 2,837 2,838 2,798 2,830 566,400
2022/07/15 2,849 2,876 2,833 2,865 768,400
2022/07/14 2,843 2,853 2,824 2,831 410,500
2022/07/13 2,852 2,861 2,830 2,832 432,100
2022/07/12 2,851 2,859 2,829 2,841 473,900
2022/07/11 2,831 2,844 2,822 2,838 390,800
2022/07/08 2,813 2,844 2,763 2,822 852,200
2022/07/07 2,800 2,853 2,788 2,844 808,300
2022/07/06 2,756 2,800 2,755 2,785 435,200
2022/07/05 2,766 2,793 2,749 2,773 442,700
2022/07/04 2,763 2,782 2,733 2,766 439,800
2022/07/01 2,747 2,781 2,740 2,748 770,500
2022/06/30 2,765 2,777 2,729 2,736 713,300
2022/06/29 2,725 2,764 2,700 2,746 809,200
2022/06/28 2,697 2,746 2,686 2,743 696,900
2022/06/27 2,713 2,732 2,673 2,685 744,300
2022/06/24 2,710 2,732 2,693 2,723 1,068,100
2022/06/23 2,679 2,710 2,648 2,671 1,401,800
2022/06/22 2,440 2,561 2,431 2,529 783,600
2022/06/21 2,431 2,455 2,411 2,438 423,000
2022/06/20 2,462 2,480 2,437 2,450 302,100
2022/06/17 2,377 2,479 2,371 2,466 1,132,900
2022/06/16 2,393 2,414 2,380 2,396 297,900
2022/06/15 2,415 2,419 2,391 2,391 345,300
2022/06/14 2,428 2,438 2,400 2,419 317,000
2022/06/13 2,400 2,439 2,396 2,430 369,200
2022/06/10 2,422 2,432 2,405 2,413 389,700
2022/06/09 2,447 2,459 2,436 2,444 479,500
2022/06/08 2,395 2,450 2,395 2,421 584,400
2022/06/07 2,395 2,413 2,379 2,386 485,300
2022/06/06 2,396 2,403 2,371 2,388 384,100
2022/06/03 2,395 2,409 2,391 2,409 281,000
2022/06/02 2,429 2,429 2,379 2,391 273,200
2022/06/01 2,377 2,435 2,377 2,427 340,800
2022/05/31 2,415 2,420 2,377 2,382 641,900
2022/05/30 2,394 2,427 2,376 2,414 828,600
2022/05/27 2,418 2,420 2,359 2,370 474,000
2022/05/26 2,437 2,463 2,420 2,423 262,700
2022/05/25 2,419 2,445 2,404 2,438 375,400
2022/05/24 2,445 2,450 2,402 2,416 293,700
2022/05/23 2,441 2,488 2,434 2,459 479,300
2022/05/20 2,448 2,455 2,409 2,415 367,600
2022/05/19 2,407 2,468 2,406 2,460 711,100
2022/05/18 2,503 2,508 2,444 2,448 710,000
2022/05/17 2,514 2,539 2,509 2,519 348,600
2022/05/16 2,556 2,559 2,498 2,516 508,300
2022/05/13 2,532 2,558 2,501 2,549 645,800
2022/05/12 2,488 2,541 2,469 2,526 967,800
2022/05/11 2,438 2,587 2,434 2,538 2,279,900
2022/05/10 2,307 2,352 2,307 2,338 693,000
2022/05/09 2,310 2,338 2,307 2,307 495,900
2022/05/06 2,320 2,337 2,306 2,325 519,500
2022/05/02 2,320 2,337 2,307 2,325 467,400
2022/04/28 2,284 2,327 2,277 2,325 607,100
2022/04/27 2,307 2,321 2,275 2,275 731,900
2022/04/26 2,300 2,330 2,291 2,308 419,300
2022/04/25 2,278 2,291 2,265 2,280 781,000
2022/04/22 2,287 2,327 2,282 2,320 410,600
2022/04/21 2,325 2,343 2,305 2,319 397,600
2022/04/20 2,275 2,319 2,271 2,315 591,600
2022/04/19 2,281 2,294 2,269 2,271 654,900
2022/04/18 2,328 2,333 2,273 2,291 563,000
2022/04/15 2,365 2,367 2,331 2,338 241,000
2022/04/14 2,345 2,357 2,340 2,348 225,800
2022/04/13 2,342 2,354 2,323 2,345 522,100
2022/04/12 2,373 2,384 2,339 2,343 300,800
2022/04/11 2,360 2,368 2,333 2,359 544,800
2022/04/08 2,354 2,363 2,342 2,360 546,600
2022/04/07 2,358 2,363 2,341 2,353 475,400
2022/04/06 2,399 2,414 2,361 2,364 582,800
2022/04/05 2,424 2,424 2,395 2,410 385,800
2022/04/04 2,395 2,428 2,386 2,424 510,400
2022/04/01 2,345 2,383 2,341 2,373 552,900
2022/03/31 2,368 2,393 2,355 2,355 721,700
2022/03/30 2,386 2,424 2,381 2,397 1,184,200
2022/03/29 2,476 2,495 2,456 2,495 480,500
2022/03/28 2,487 2,489 2,475 2,485 257,200
2022/03/25 2,497 2,503 2,474 2,485 317,100
2022/03/24 2,478 2,483 2,447 2,473 351,900
2022/03/23 2,460 2,495 2,452 2,490 492,700
2022/03/22 2,509 2,509 2,441 2,460 557,700
2022/03/18 2,492 2,515 2,472 2,493 404,000
2022/03/17 2,509 2,510 2,468 2,492 383,200
2022/03/16 2,486 2,503 2,480 2,492 466,400
2022/03/15 2,430 2,486 2,427 2,473 461,000
2022/03/14 2,418 2,426 2,383 2,407 431,300
2022/03/11 2,394 2,418 2,388 2,399 505,800
2022/03/10 2,397 2,432 2,380 2,427 384,500
2022/03/09 2,390 2,407 2,369 2,376 502,300
2022/03/08 2,435 2,461 2,398 2,404 889,000
2022/03/07 2,451 2,469 2,420 2,456 561,300
2022/03/04 2,458 2,492 2,446 2,471 404,500
2022/03/03 2,495 2,509 2,481 2,500 269,500
2022/03/02 2,502 2,515 2,492 2,493 365,700
2022/03/01 2,580 2,580 2,551 2,551 293,000
2022/02/28 2,534 2,583 2,533 2,582 447,100
2022/02/25 2,600 2,601 2,511 2,526 752,700
2022/02/24 2,567 2,600 2,544 2,595 580,700
2022/02/22 2,549 2,577 2,525 2,574 406,600
2022/02/21 2,544 2,566 2,532 2,564 359,700
2022/02/18 2,541 2,575 2,535 2,557 371,200
2022/02/17 2,573 2,585 2,530 2,540 469,200
2022/02/16 2,557 2,585 2,546 2,584 526,200
2022/02/15 2,520 2,559 2,517 2,555 549,600
2022/02/14 2,486 2,515 2,469 2,496 584,000
2022/02/10 2,449 2,490 2,442 2,486 566,700
2022/02/09 2,476 2,483 2,445 2,468 675,000
2022/02/08 2,454 2,487 2,452 2,477 655,500
2022/02/07 2,432 2,455 2,417 2,449 678,300
2022/02/04 2,370 2,438 2,367 2,435 1,227,000
2022/02/03 2,385 2,410 2,361 2,404 1,750,100
2022/02/02 2,429 2,451 2,351 2,391 3,062,600
2022/02/01 2,638 2,652 2,503 2,529 1,429,500
2022/01/31 2,644 2,649 2,614 2,637 420,700
2022/01/28 2,651 2,664 2,623 2,651 361,700
2022/01/27 2,667 2,673 2,594 2,620 685,200
2022/01/26 2,691 2,719 2,665 2,667 329,300
2022/01/25 2,695 2,712 2,672 2,712 342,600
2022/01/24 2,671 2,710 2,647 2,708 276,000
2022/01/21 2,640 2,686 2,617 2,679 228,800
2022/01/20 2,600 2,669 2,597 2,644 361,000
2022/01/19 2,634 2,648 2,583 2,599 497,600
2022/01/18 2,715 2,716 2,647 2,651 411,500
2022/01/17 2,719 2,740 2,681 2,689 334,300
2022/01/14 2,700 2,720 2,676 2,717 363,200
2022/01/13 2,732 2,737 2,708 2,719 265,000
2022/01/12 2,716 2,751 2,710 2,747 343,000
2022/01/11 2,729 2,740 2,697 2,728 295,500
2022/01/07 2,728 2,742 2,697 2,729 297,900
2022/01/06 2,734 2,762 2,718 2,727 297,000
2022/01/05 2,717 2,760 2,710 2,755 366,600
2022/01/04 2,682 2,717 2,671 2,717 340,700

このページの先頭へ