2229 カルビー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-183,3743,4253,3673,418287,3003,418
2024-03-153,3823,3883,3553,363407,5003,363
2024-03-143,3943,4063,3503,405303,3003,405
2024-03-133,4013,4213,3853,399417,2003,399
2024-03-123,4253,4403,3443,406584,2003,406
2024-03-113,3803,4253,3733,424583,2003,424
2024-03-083,3743,4003,3133,363651,2003,363
2024-03-073,2993,3533,2993,345541,7003,345
2024-03-063,2343,2813,2253,276466,8003,276
2024-03-053,2213,2313,1963,219330,4003,219
2024-03-043,2283,2373,1893,210343,9003,210
2024-03-013,2003,2323,1913,223271,6003,223
2024-02-293,2053,2233,1863,206363,8003,206
2024-02-283,2123,2223,1953,211306,5003,211
2024-02-273,2033,2363,1763,223487,3003,223
2024-02-263,1693,1763,1433,166315,3003,166
2024-02-223,1653,1703,1243,152452,4003,152
2024-02-213,1533,1693,1313,163277,8003,163
2024-02-203,1643,1673,1143,149231,5003,149
2024-02-193,1303,1663,1263,155413,3003,155
2024-02-163,0723,1103,0643,100352,9003,100
2024-02-153,0413,0773,0163,068497,9003,068
2024-02-143,0803,0923,0273,070561,4003,070
2024-02-133,1003,1113,0683,089335,1003,089
2024-02-093,0903,1113,0373,087784,9003,087
2024-02-083,1203,1483,0633,118526,8003,118
2024-02-073,2923,2923,1253,146986,3003,146
2024-02-063,1603,2303,1543,166691,0003,166
2024-02-053,1203,1553,1203,140313,7003,140
2024-02-023,1103,1163,0803,103247,9003,103
2024-02-013,1023,1083,0783,096287,7003,096
2024-01-313,0503,1033,0393,103226,3003,103
2024-01-303,0983,1213,0623,064260,5003,064
2024-01-293,0743,1223,0633,098368,1003,098
2024-01-263,0453,0953,0213,077600,7003,077
2024-01-252,984.53,0242,9823,022215,1003,022
2024-01-243,0203,0412,998.52,999.5372,2002,999.50
2024-01-233,0253,0683,0043,025862,7003,025
2024-01-222,9002,930.52,8892,924.5725,9002,924.50
2024-01-192,9572,9662,938.52,942277,0002,942
2024-01-183,0003,0002,950.52,964226,1002,964
2024-01-172,993.52,999.52,958.52,974253,4002,974
2024-01-163,0093,0292,971.52,971.5319,5002,971.50
2024-01-152,972.53,0092,968.53,009388,6003,009
2024-01-122,967.52,9832,9412,971350,6002,971
2024-01-112,9002,9752,9002,961.5593,5002,961.50
2024-01-102,864.52,918.52,864.52,910.5511,4002,910.50
2024-01-092,8302,8642,8302,860.5267,0002,860.50
2024-01-052,8502,8562,813.52,817.5278,8002,817.50
2024-01-042,8292,8662,810.52,845.5321,1002,845.50

分割・併合履歴 : [2013-09-26]1株→4株