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
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
2025/04/03 2,670 2,738 2,670 2,738 393,000
2025/04/02 2,817 2,822 2,743 2,743 332,300
2025/04/01 2,828 2,845 2,811 2,822 362,900
2025/03/31 2,823 2,828 2,792 2,794 417,800
2025/03/28 2,872 2,873 2,840 2,852 310,900
2025/03/27 2,878 2,901 2,870 2,901 346,700
2025/03/26 2,904 2,906 2,877 2,878 359,900
2025/03/25 2,900 2,919 2,890 2,915 205,200
2025/03/24 2,928 2,929 2,897 2,905 208,300
2025/03/21 2,940 2,950 2,920 2,928 385,900
2025/03/19 2,907 2,955 2,895 2,942 193,300
2025/03/18 2,916 2,965 2,912 2,923 281,600
2025/03/17 2,906 2,916 2,885 2,905 224,200
2025/03/14 2,880 2,913 2,872 2,906 320,700
2025/03/13 2,875 2,881 2,849 2,859 330,600
2025/03/12 2,844 2,878 2,841 2,876 488,700
2025/03/11 2,926 2,936 2,876 2,883 567,200
2025/03/10 2,865 2,913 2,855 2,901 339,600
2025/03/07 2,850 2,867 2,846 2,850 246,700
2025/03/06 2,869 2,884 2,862 2,867 255,700
2025/03/05 2,869 2,870 2,824 2,849 347,300
2025/03/04 2,812 2,877 2,812 2,848 436,600
2025/03/03 2,835 2,856 2,806 2,814 508,400
2025/02/28 2,874 2,874 2,825 2,848 588,800
2025/02/27 2,850 2,874 2,846 2,865 273,400
2025/02/26 2,852 2,863 2,843 2,853 274,800
2025/02/25 2,850 2,870 2,846 2,853 222,500
2025/02/21 2,858 2,879 2,847 2,851 291,400
2025/02/20 2,868 2,873 2,841 2,850 232,800
2025/02/19 2,840 2,874 2,840 2,868 207,800
2025/02/18 2,830 2,860 2,818 2,851 263,300
2025/02/17 2,830 2,852 2,821 2,822 282,400
2025/02/14 2,850 2,857 2,826 2,839 329,000
2025/02/13 2,839 2,867 2,837 2,850 320,500
2025/02/12 2,851 2,856 2,829 2,830 450,200
2025/02/10 2,850 2,871 2,836 2,840 571,700
2025/02/07 2,950 2,950 2,804 2,838 1,230,500
2025/02/06 2,864 3,001 2,857 2,974 1,479,100
2025/02/05 2,905 2,919 2,822 2,835 455,000
2025/02/04 2,959 2,959 2,905 2,905 277,500
2025/02/03 2,950 2,960 2,900 2,920 426,600
2025/01/31 2,978 2,984 2,952 2,963 188,200
2025/01/30 2,972 2,987 2,961 2,977 211,500
2025/01/29 2,975 2,990 2,962 2,972 279,100
2025/01/28 2,982 3,008 2,974 2,974 185,000
2025/01/27 2,964 2,991 2,946 2,968 301,500
2025/01/24 2,940 2,943 2,914 2,914 227,900
2025/01/23 2,880 2,920 2,856 2,914 371,300
2025/01/22 2,917 2,929 2,891 2,891 331,300
2025/01/21 2,925 2,925 2,883 2,899 354,600
2025/01/20 2,913 2,917 2,890 2,911 323,900
2025/01/17 2,950 2,958 2,879 2,910 822,200
2025/01/16 2,980 2,991 2,962 2,969 217,700
2025/01/15 3,012 3,018 2,954 2,980 278,100
2025/01/14 3,035 3,035 2,985 2,990 342,000
2025/01/10 3,037 3,052 3,010 3,038 193,100
2025/01/09 3,088 3,098 3,036 3,049 289,100
2025/01/08 3,061 3,119 3,054 3,088 338,000
2025/01/07 3,098 3,098 3,061 3,064 150,100
2025/01/06 3,150 3,152 3,096 3,098 214,100

このページの先頭へ