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 |
|---|---|---|---|---|---|
| 2026/05/01 | 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 |