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
2023/12/29 2,829 2,856 2,819 2,834 312,700
2023/12/28 2,805 2,825 2,801 2,822 201,600
2023/12/27 2,812 2,820 2,799 2,808 205,600
2023/12/26 2,819 2,822 2,796 2,808 214,200
2023/12/25 2,811 2,830 2,801 2,822 205,400
2023/12/22 2,777 2,798 2,767 2,789 258,700
2023/12/21 2,740 2,756 2,732 2,750 299,800
2023/12/20 2,777 2,793 2,759 2,774 379,600
2023/12/19 2,758 2,811 2,756 2,792 523,300
2023/12/18 2,746 2,762 2,732 2,750 477,400
2023/12/15 2,716 2,744 2,694 2,731 794,600
2023/12/14 2,753 2,807 2,750 2,796 399,500
2023/12/13 2,824 2,832 2,763 2,765 531,700
2023/12/12 2,883 2,904 2,855 2,862 377,500
2023/12/11 2,833 2,882 2,832 2,876 529,400
2023/12/08 2,847 2,849 2,824 2,840 397,200
2023/12/07 2,831 2,846 2,813 2,827 370,000
2023/12/06 2,859 2,869 2,833 2,855 462,900
2023/12/05 2,830 2,877 2,827 2,858 529,400
2023/12/04 2,780 2,825 2,777 2,824 503,000
2023/12/01 2,773 2,790 2,770 2,783 260,800
2023/11/30 2,752 2,788 2,746 2,769 416,000
2023/11/29 2,798 2,798 2,757 2,769 279,900
2023/11/28 2,803 2,805 2,788 2,798 277,600
2023/11/27 2,761 2,809 2,761 2,794 489,100
2023/11/24 2,770 2,775 2,750 2,761 282,900
2023/11/22 2,752 2,759 2,734 2,747 378,000
2023/11/21 2,700 2,722 2,695 2,720 291,200
2023/11/20 2,721 2,736 2,701 2,718 270,600
2023/11/17 2,701 2,732 2,699 2,730 289,800
2023/11/16 2,709 2,714 2,696 2,702 374,100
2023/11/15 2,708 2,710 2,688 2,706 306,200
2023/11/14 2,689 2,704 2,679 2,694 446,900
2023/11/13 2,699 2,702 2,672 2,683 298,400
2023/11/10 2,668 2,699 2,656 2,699 519,800
2023/11/09 2,644 2,670 2,628 2,664 418,000
2023/11/08 2,631 2,638 2,599 2,631 677,300
2023/11/07 2,684 2,688 2,631 2,631 819,800
2023/11/06 2,709 2,715 2,661 2,684 995,600
2023/11/02 2,690 2,696 2,660 2,683 843,900
2023/11/01 2,655 2,734 2,615 2,674 2,411,000
2023/10/31 2,780 2,930 2,772 2,905 1,089,900
2023/10/30 2,760 2,771 2,741 2,767 402,200
2023/10/27 2,754 2,772 2,728 2,772 426,400
2023/10/26 2,713 2,762 2,713 2,754 557,600
2023/10/25 2,750 2,750 2,716 2,724 323,000
2023/10/24 2,717 2,740 2,685 2,736 427,200
2023/10/23 2,700 2,720 2,696 2,706 283,100
2023/10/20 2,698 2,707 2,680 2,696 308,500
2023/10/19 2,649 2,696 2,645 2,688 303,900
2023/10/18 2,665 2,669 2,628 2,653 342,200
2023/10/17 2,680 2,697 2,633 2,644 434,100
2023/10/16 2,719 2,719 2,676 2,677 320,500
2023/10/13 2,708 2,719 2,696 2,708 479,400
2023/10/12 2,764 2,769 2,728 2,732 281,000
2023/10/11 2,764 2,775 2,750 2,757 287,200
2023/10/10 2,770 2,775 2,755 2,756 318,800
2023/10/06 2,762 2,787 2,745 2,747 499,300
2023/10/05 2,741 2,783 2,741 2,779 327,300
2023/10/04 2,735 2,774 2,732 2,751 381,300
2023/10/03 2,795 2,796 2,755 2,755 321,700
2023/10/02 2,840 2,844 2,757 2,763 737,900
2023/09/29 2,859 2,864 2,831 2,844 454,600
2023/09/28 2,892 2,900 2,865 2,866 341,900
2023/09/27 2,875 2,914 2,872 2,914 328,300
2023/09/26 2,914 2,923 2,890 2,893 270,800
2023/09/25 2,882 2,929 2,876 2,917 192,200
2023/09/22 2,901 2,912 2,880 2,888 232,200
2023/09/21 2,940 2,952 2,910 2,915 248,000
2023/09/20 2,965 2,977 2,942 2,948 296,000
2023/09/19 3,012 3,019 2,951 2,979 416,200
2023/09/15 3,000 3,037 2,995 3,021 443,400
2023/09/14 3,014 3,031 3,004 3,026 307,000
2023/09/13 3,027 3,031 2,999 3,011 438,900
2023/09/12 2,973 3,020 2,972 3,018 492,500
2023/09/11 2,976 2,979 2,940 2,967 310,600
2023/09/08 2,964 2,990 2,952 2,988 824,200
2023/09/07 2,930 2,973 2,904 2,945 561,300
2023/09/06 2,890 2,902 2,877 2,895 306,200
2023/09/05 2,878 2,900 2,859 2,880 326,100
2023/09/04 2,904 2,911 2,882 2,893 442,100
2023/09/01 2,884 2,928 2,882 2,907 386,900
2023/08/31 2,921 2,992 2,901 2,906 1,356,800
2023/08/30 2,841 2,881 2,831 2,858 679,500
2023/08/29 2,815 2,844 2,806 2,827 373,600
2023/08/28 2,829 2,834 2,795 2,815 334,300
2023/08/25 2,817 2,836 2,800 2,819 420,600
2023/08/24 2,800 2,818 2,786 2,812 278,700
2023/08/23 2,766 2,810 2,756 2,810 416,100
2023/08/22 2,725 2,784 2,713 2,774 659,300
2023/08/21 2,706 2,732 2,695 2,722 424,500
2023/08/18 2,677 2,707 2,670 2,691 346,800
2023/08/17 2,699 2,700 2,679 2,692 370,300
2023/08/16 2,685 2,716 2,677 2,703 332,800
2023/08/15 2,738 2,740 2,682 2,685 539,600
2023/08/14 2,749 2,759 2,736 2,747 437,800
2023/08/10 2,748 2,750 2,693 2,731 584,900
2023/08/09 2,693 2,754 2,658 2,738 924,400
2023/08/08 2,639 2,695 2,638 2,694 538,200
2023/08/07 2,645 2,654 2,609 2,639 798,400
2023/08/04 2,678 2,695 2,616 2,641 2,262,100
2023/08/03 2,856 2,893 2,681 2,696 2,754,400
2023/08/02 2,785 2,846 2,773 2,844 888,800
2023/08/01 2,766 2,785 2,760 2,785 330,600
2023/07/31 2,764 2,769 2,749 2,762 455,400
2023/07/28 2,730 2,755 2,724 2,749 561,400
2023/07/27 2,737 2,753 2,722 2,752 379,400
2023/07/26 2,734 2,739 2,706 2,738 450,100
2023/07/25 2,751 2,752 2,725 2,735 415,800
2023/07/24 2,760 2,762 2,742 2,759 595,300
2023/07/21 2,736 2,767 2,721 2,750 541,600
2023/07/20 2,756 2,758 2,733 2,737 301,700
2023/07/19 2,749 2,764 2,736 2,749 420,700
2023/07/18 2,730 2,756 2,729 2,740 238,800
2023/07/14 2,736 2,748 2,713 2,733 278,100
2023/07/13 2,753 2,761 2,729 2,731 333,400
2023/07/12 2,729 2,752 2,720 2,745 318,400
2023/07/11 2,721 2,732 2,713 2,727 369,100
2023/07/10 2,720 2,742 2,714 2,724 411,800
2023/07/07 2,720 2,734 2,706 2,720 463,400
2023/07/06 2,712 2,716 2,693 2,704 531,600
2023/07/05 2,718 2,734 2,708 2,712 404,800
2023/07/04 2,740 2,745 2,718 2,724 441,200
2023/07/03 2,740 2,761 2,738 2,747 277,700
2023/06/30 2,713 2,732 2,708 2,727 404,700
2023/06/29 2,744 2,748 2,703 2,717 676,200
2023/06/28 2,714 2,751 2,712 2,750 513,700
2023/06/27 2,713 2,728 2,697 2,727 527,500
2023/06/26 2,748 2,751 2,713 2,713 552,500
2023/06/23 2,754 2,762 2,737 2,745 392,200
2023/06/22 2,740 2,770 2,735 2,762 424,900
2023/06/21 2,745 2,760 2,731 2,740 362,900
2023/06/20 2,759 2,763 2,731 2,745 459,600
2023/06/19 2,810 2,814 2,760 2,765 364,700
2023/06/16 2,786 2,815 2,784 2,799 638,900
2023/06/15 2,802 2,814 2,794 2,794 418,000
2023/06/14 2,845 2,847 2,808 2,811 595,300
2023/06/13 2,800 2,839 2,795 2,835 706,100
2023/06/12 2,801 2,812 2,793 2,795 275,100
2023/06/09 2,808 2,809 2,781 2,799 523,900
2023/06/08 2,773 2,790 2,768 2,769 295,600
2023/06/07 2,775 2,802 2,772 2,779 574,000
2023/06/06 2,770 2,779 2,755 2,777 402,800
2023/06/05 2,799 2,803 2,770 2,780 457,800
2023/06/02 2,753 2,773 2,751 2,761 278,900
2023/06/01 2,728 2,755 2,722 2,753 458,600
2023/05/31 2,700 2,736 2,691 2,715 901,000
2023/05/30 2,755 2,766 2,739 2,750 365,600
2023/05/29 2,758 2,773 2,755 2,764 362,900
2023/05/26 2,770 2,782 2,759 2,759 463,400
2023/05/25 2,813 2,818 2,770 2,770 466,800
2023/05/24 2,803 2,815 2,792 2,808 365,200
2023/05/23 2,800 2,814 2,782 2,793 534,800
2023/05/22 2,781 2,810 2,779 2,802 680,000
2023/05/19 2,801 2,813 2,788 2,805 553,600
2023/05/18 2,855 2,855 2,800 2,800 553,700
2023/05/17 2,861 2,889 2,844 2,859 548,600
2023/05/16 2,850 2,862 2,841 2,862 333,000
2023/05/15 2,835 2,859 2,824 2,853 412,800
2023/05/12 2,781 2,824 2,780 2,818 691,200
2023/05/11 2,795 2,824 2,776 2,789 721,900
2023/05/10 2,800 2,872 2,796 2,802 2,163,600
2023/05/09 3,020 3,090 3,020 3,065 694,200
2023/05/08 2,985 3,035 2,969 3,010 387,000
2023/05/02 3,015 3,020 2,969 2,997 396,000
2023/05/01 2,951 3,035 2,951 3,020 938,100
2023/04/28 2,865 2,944 2,865 2,944 691,200
2023/04/27 2,846 2,849 2,822 2,838 227,500
2023/04/26 2,867 2,875 2,841 2,847 316,800
2023/04/25 2,871 2,879 2,863 2,868 179,000
2023/04/24 2,873 2,873 2,854 2,862 141,800
2023/04/21 2,863 2,873 2,842 2,859 352,300
2023/04/20 2,855 2,865 2,839 2,859 207,100
2023/04/19 2,840 2,862 2,836 2,856 275,300
2023/04/18 2,825 2,864 2,825 2,860 301,400
2023/04/17 2,810 2,822 2,799 2,815 263,500
2023/04/14 2,816 2,832 2,808 2,821 294,100
2023/04/13 2,820 2,820 2,800 2,813 276,600
2023/04/12 2,808 2,831 2,807 2,819 232,300
2023/04/11 2,813 2,835 2,805 2,805 289,400
2023/04/10 2,788 2,807 2,783 2,804 195,500
2023/04/07 2,810 2,813 2,776 2,776 285,900
2023/04/06 2,785 2,827 2,769 2,827 392,000
2023/04/05 2,813 2,813 2,777 2,780 240,000
2023/04/04 2,820 2,821 2,789 2,810 257,900
2023/04/03 2,780 2,810 2,768 2,799 355,600
2023/03/31 2,766 2,784 2,747 2,771 465,600
2023/03/30 2,793 2,798 2,761 2,777 364,900
2023/03/29 2,825 2,847 2,812 2,847 479,600
2023/03/28 2,824 2,833 2,810 2,821 311,800
2023/03/27 2,840 2,844 2,820 2,822 352,600
2023/03/24 2,794 2,823 2,789 2,807 437,700
2023/03/23 2,803 2,807 2,776 2,793 643,200
2023/03/22 2,752 2,800 2,751 2,790 724,000
2023/03/20 2,712 2,739 2,689 2,733 812,100
2023/03/17 2,697 2,710 2,693 2,700 797,400
2023/03/16 2,652 2,704 2,647 2,697 586,200
2023/03/15 2,660 2,678 2,657 2,670 403,400
2023/03/14 2,647 2,671 2,629 2,652 799,400
2023/03/13 2,658 2,659 2,625 2,649 573,900
2023/03/10 2,708 2,712 2,664 2,672 994,600
2023/03/09 2,714 2,730 2,704 2,725 735,500
2023/03/08 2,672 2,702 2,671 2,701 668,000
2023/03/07 2,673 2,683 2,669 2,673 637,700
2023/03/06 2,678 2,681 2,657 2,672 868,600
2023/03/03 2,677 2,685 2,665 2,678 752,500
2023/03/02 2,669 2,682 2,657 2,672 774,700
2023/03/01 2,722 2,733 2,668 2,669 875,100
2023/02/28 2,728 2,744 2,698 2,701 769,400
2023/02/27 2,711 2,723 2,677 2,722 935,000
2023/02/24 2,718 2,748 2,703 2,705 852,600
2023/02/22 2,728 2,747 2,676 2,703 2,108,300
2023/02/21 2,915 2,927 2,799 2,807 917,800
2023/02/20 2,914 2,936 2,906 2,924 294,100
2023/02/17 2,882 2,912 2,879 2,885 557,100
2023/02/16 2,892 2,905 2,876 2,886 436,900
2023/02/15 2,919 2,939 2,888 2,892 472,000
2023/02/14 2,937 2,962 2,917 2,950 482,700
2023/02/13 2,932 2,947 2,894 2,922 305,900
2023/02/10 2,911 2,949 2,898 2,925 447,200
2023/02/09 2,900 2,935 2,889 2,903 450,000
2023/02/08 2,930 2,945 2,893 2,913 553,800
2023/02/07 2,951 2,956 2,906 2,908 858,600
2023/02/06 2,822 2,979 2,801 2,965 1,668,900
2023/02/03 2,855 2,855 2,813 2,820 344,500
2023/02/02 2,867 2,874 2,850 2,863 321,800
2023/02/01 2,948 2,950 2,875 2,879 325,300
2023/01/31 2,903 2,936 2,887 2,935 457,600
2023/01/30 2,868 2,897 2,861 2,894 341,200
2023/01/27 2,894 2,903 2,850 2,867 437,100
2023/01/26 2,939 2,947 2,909 2,925 264,300
2023/01/25 2,912 2,932 2,894 2,929 221,500
2023/01/24 2,872 2,891 2,844 2,891 404,300
2023/01/23 2,901 2,929 2,883 2,890 260,600
2023/01/20 2,867 2,918 2,860 2,917 425,100
2023/01/19 2,854 2,854 2,833 2,842 285,800
2023/01/18 2,835 2,876 2,805 2,855 441,200
2023/01/17 2,891 2,895 2,829 2,836 267,100
2023/01/16 2,878 2,919 2,875 2,894 341,300
2023/01/13 2,878 2,899 2,878 2,887 287,200
2023/01/12 2,897 2,916 2,879 2,900 357,100
2023/01/11 2,979 2,996 2,899 2,901 746,100
2023/01/10 2,976 3,005 2,966 2,977 390,900
2023/01/06 2,960 3,005 2,950 2,973 476,600
2023/01/05 2,970 2,982 2,942 2,964 323,500
2023/01/04 2,980 2,994 2,942 2,986 380,800

このページの先頭へ