カルビー
2229プライム/食料品/CALBEE,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,099.0 | 3,100.0 | 3,068.0 | 3,069.0 | -1.0 | -0.03% | 469,300 |
| 2026-03-12 | 3,101.0 | 3,109.0 | 3,050.0 | 3,070.0 | -59.0 | -1.89% | 741,600 |
| 2026-03-11 | 3,164.0 | 3,166.0 | 3,125.0 | 3,129.0 | -16.0 | -0.51% | 455,900 |
| 2026-03-10 | 3,194.0 | 3,194.0 | 3,133.0 | 3,145.0 | -23.0 | -0.73% | 543,200 |
| 2026-03-09 | 3,161.0 | 3,193.0 | 3,123.0 | 3,168.0 | -3.0 | -0.09% | 649,900 |
| 2026-03-06 | 3,126.0 | 3,177.0 | 3,100.0 | 3,171.0 | +45.0 | +1.44% | 663,700 |
| 2026-03-05 | 3,121.0 | 3,169.0 | 3,121.0 | 3,126.0 | +8.0 | +0.26% | 999,900 |
| 2026-03-04 | 3,060.0 | 3,118.0 | 3,040.0 | 3,118.0 | +32.0 | +1.04% | 686,000 |
| 2026-03-03 | 3,069.0 | 3,095.0 | 3,029.0 | 3,086.0 | -3.0 | -0.10% | 551,900 |
| 2026-03-02 | 3,088.0 | 3,116.0 | 3,058.0 | 3,089.0 | 0.0 | 0.00% | 426,100 |
| 2026-02-27 | 3,065.0 | 3,097.0 | 3,050.0 | 3,089.0 | +31.0 | +1.01% | 424,300 |
| 2026-02-26 | 3,061.0 | 3,080.0 | 3,054.0 | 3,058.0 | -2.0 | -0.07% | 329,000 |
| 2026-02-25 | 3,050.0 | 3,060.0 | 3,032.0 | 3,060.0 | -1.0 | -0.03% | 379,300 |
| 2026-02-24 | 3,040.0 | 3,066.0 | 3,028.0 | 3,061.0 | +33.0 | +1.09% | 347,800 |
| 2026-02-20 | 3,018.0 | 3,043.0 | 3,008.0 | 3,028.0 | -15.0 | -0.49% | 332,100 |
| 2026-02-19 | 3,038.0 | 3,056.0 | 3,010.0 | 3,043.0 | -7.0 | -0.23% | 355,200 |
| 2026-02-18 | 3,058.0 | 3,064.0 | 3,040.0 | 3,050.0 | -8.0 | -0.26% | 301,800 |
| 2026-02-17 | 3,060.0 | 3,078.0 | 3,050.0 | 3,058.0 | -12.0 | -0.39% | 327,000 |
| 2026-02-16 | 3,080.0 | 3,102.0 | 3,062.0 | 3,070.0 | -5.0 | -0.16% | 332,000 |
| 2026-02-13 | 3,100.0 | 3,108.0 | 3,055.0 | 3,075.0 | -3.0 | -0.10% | 305,700 |
| 2026-02-12 | 3,082.0 | 3,103.0 | 3,075.0 | 3,078.0 | +1.0 | +0.03% | 427,300 |
| 2026-02-10 | 3,053.0 | 3,080.0 | 3,042.0 | 3,077.0 | +3.0 | +0.10% | 291,700 |
| 2026-02-09 | 3,040.0 | 3,081.0 | 3,029.0 | 3,074.0 | +54.0 | +1.79% | 689,300 |
| 2026-02-06 | 3,039.0 | 3,059.0 | 3,018.0 | 3,020.0 | -10.0 | -0.33% | 410,600 |
| 2026-02-05 | 3,050.0 | 3,054.0 | 3,008.0 | 3,030.0 | +53.5 | +1.80% | 665,800 |
| 2026-02-04 | 2,996.0 | 3,005.0 | 2,963.0 | 2,976.5 | -24.5 | -0.82% | 834,300 |
| 2026-02-03 | 3,042.0 | 3,067.0 | 2,986.5 | 3,001.0 | -46.0 | -1.51% | 814,500 |
| 2026-02-02 | 3,057.0 | 3,073.0 | 2,955.0 | 3,047.0 | +31.0 | +1.03% | 892,700 |
| 2026-01-30 | 3,014.0 | 3,034.0 | 3,001.0 | 3,016.0 | +13.0 | +0.43% | 401,200 |
| 2026-01-29 | 3,000.0 | 3,027.0 | 2,988.5 | 3,003.0 | -28.0 | -0.92% | 451,400 |
| 2026-01-28 | 3,050.0 | 3,073.0 | 3,021.0 | 3,031.0 | -39.0 | -1.27% | 353,100 |
| 2026-01-27 | 3,067.0 | 3,075.0 | 3,054.0 | 3,070.0 | +3.0 | +0.10% | 296,300 |
| 2026-01-26 | 3,055.0 | 3,092.0 | 3,050.0 | 3,067.0 | +17.0 | +0.56% | 343,100 |
| 2026-01-23 | 3,053.0 | 3,073.0 | 3,035.0 | 3,050.0 | +3.0 | +0.10% | 316,100 |
| 2026-01-22 | 3,037.0 | 3,074.0 | 3,030.0 | 3,047.0 | -44.0 | -1.42% | 600,600 |
| 2026-01-21 | 3,130.0 | 3,139.0 | 3,077.0 | 3,091.0 | -38.0 | -1.21% | 269,000 |
| 2026-01-20 | 3,109.0 | 3,154.0 | 3,098.0 | 3,129.0 | +33.0 | +1.07% | 466,600 |
| 2026-01-19 | 3,053.0 | 3,128.0 | 3,052.0 | 3,096.0 | +73.0 | +2.41% | 478,000 |
| 2026-01-16 | 3,010.0 | 3,042.0 | 3,009.0 | 3,023.0 | 0.0 | 0.00% | 275,700 |
| 2026-01-15 | 3,036.0 | 3,057.0 | 3,003.0 | 3,023.0 | -11.0 | -0.36% | 257,300 |
| 2026-01-14 | 2,985.0 | 3,034.0 | 2,975.0 | 3,034.0 | +49.0 | +1.64% | 270,100 |
| 2026-01-13 | 2,999.0 | 3,026.0 | 2,982.5 | 2,985.0 | +5.0 | +0.17% | 291,200 |
| 2026-01-09 | 2,950.0 | 2,987.5 | 2,950.0 | 2,980.0 | -16.5 | -0.55% | 357,800 |
| 2026-01-08 | 2,980.0 | 3,013.0 | 2,975.0 | 2,996.5 | +3.0 | +0.10% | 311,200 |
| 2026-01-07 | 3,011.0 | 3,015.0 | 2,970.0 | 2,993.5 | -20.5 | -0.68% | 287,800 |
| 2026-01-06 | 2,985.0 | 3,022.0 | 2,980.0 | 3,014.0 | +29.0 | +0.97% | 353,400 |
| 2026-01-05 | 3,000.0 | 3,012.0 | 2,976.0 | 2,985.0 | -5.0 | -0.17% | 390,500 |
| 2025-12-30 | 3,003.0 | 3,014.0 | 2,987.0 | 2,990.0 | -18.0 | -0.60% | 293,900 |
| 2025-12-29 | 3,020.0 | 3,029.0 | 2,990.0 | 3,008.0 | -28.0 | -0.92% | 234,700 |
| 2025-12-26 | 3,017.0 | 3,044.0 | 3,015.0 | 3,036.0 | +19.0 | +0.63% | 308,400 |
| 2025-12-25 | 3,000.0 | 3,022.0 | 2,991.0 | 3,017.0 | +31.5 | +1.06% | 205,700 |
| 2025-12-24 | 2,983.0 | 3,022.0 | 2,979.5 | 2,985.5 | +18.5 | +0.62% | 466,800 |
| 2025-12-23 | 2,918.0 | 2,983.0 | 2,918.0 | 2,967.0 | +63.0 | +2.17% | 399,700 |
| 2025-12-22 | 2,960.0 | 2,965.0 | 2,889.0 | 2,904.0 | -59.5 | -2.01% | 314,400 |
| 2025-12-19 | 2,969.0 | 2,979.0 | 2,962.0 | 2,963.5 | -0.5 | -0.02% | 363,200 |
| 2025-12-18 | 2,948.0 | 2,973.0 | 2,948.0 | 2,964.0 | +44.0 | +1.51% | 300,400 |
| 2025-12-17 | 2,917.0 | 2,934.5 | 2,907.5 | 2,920.0 | +3.0 | +0.10% | 350,900 |
| 2025-12-16 | 2,919.0 | 2,929.0 | 2,910.0 | 2,917.0 | 0.0 | 0.00% | 265,700 |
| 2025-12-15 | 2,921.5 | 2,931.0 | 2,907.0 | 2,917.0 | +45.5 | +1.58% | 354,800 |
| 2025-12-12 | 2,861.5 | 2,887.0 | 2,857.5 | 2,871.5 | +16.5 | +0.58% | 389,800 |
| 2025-12-11 | 2,883.5 | 2,888.0 | 2,842.0 | 2,855.0 | -84.0 | -2.86% | 740,900 |
| 2025-12-10 | 2,920.0 | 2,939.0 | 2,912.0 | 2,939.0 | +28.5 | +0.98% | 369,000 |
| 2025-12-09 | 2,900.0 | 2,921.0 | 2,896.0 | 2,910.5 | +26.0 | +0.90% | 315,900 |
| 2025-12-08 | 2,885.0 | 2,909.5 | 2,881.0 | 2,884.5 | +4.0 | +0.14% | 336,000 |
| 2025-12-05 | 2,950.5 | 2,958.0 | 2,880.5 | 2,880.5 | -70.0 | -2.37% | 433,500 |
| 2025-12-04 | 2,948.0 | 2,961.0 | 2,945.0 | 2,950.5 | +17.5 | +0.60% | 446,100 |
| 2025-12-03 | 2,910.0 | 2,937.0 | 2,905.5 | 2,933.0 | +19.0 | +0.65% | 348,300 |
| 2025-12-02 | 2,935.0 | 2,949.0 | 2,914.0 | 2,914.0 | -21.5 | -0.73% | 289,200 |
| 2025-12-01 | 2,975.5 | 2,988.0 | 2,935.0 | 2,935.5 | -40.0 | -1.34% | 282,600 |
| 2025-11-28 | 3,000.0 | 3,014.0 | 2,975.5 | 2,975.5 | -8.5 | -0.28% | 303,700 |
| 2025-11-27 | 2,960.0 | 2,999.0 | 2,959.5 | 2,984.0 | +24.5 | +0.83% | 349,600 |
| 2025-11-26 | 2,917.5 | 2,959.5 | 2,912.0 | 2,959.5 | +42.5 | +1.46% | 390,400 |
| 2025-11-25 | 2,941.5 | 2,941.5 | 2,905.5 | 2,917.0 | -36.0 | -1.22% | 269,900 |
| 2025-11-21 | 2,920.0 | 2,958.0 | 2,905.5 | 2,953.0 | +56.5 | +1.95% | 374,100 |
| 2025-11-20 | 2,938.0 | 2,948.5 | 2,879.0 | 2,896.5 | -49.5 | -1.68% | 453,600 |
| 2025-11-19 | 2,960.0 | 2,973.0 | 2,945.0 | 2,946.0 | +0.5 | +0.02% | 268,900 |
| 2025-11-18 | 2,965.0 | 2,980.0 | 2,939.0 | 2,945.5 | -26.5 | -0.89% | 328,500 |
| 2025-11-17 | 2,957.5 | 2,989.0 | 2,957.5 | 2,972.0 | +12.0 | +0.41% | 324,300 |
| 2025-11-14 | 2,955.0 | 2,964.5 | 2,938.5 | 2,960.0 | +22.0 | +0.75% | 387,900 |
| 2025-11-13 | 2,905.0 | 2,938.0 | 2,899.0 | 2,938.0 | +26.5 | +0.91% | 394,900 |
| 2025-11-12 | 2,940.0 | 2,970.0 | 2,899.0 | 2,911.5 | -51.0 | -1.72% | 471,000 |
| 2025-11-11 | 2,931.5 | 2,962.5 | 2,911.0 | 2,962.5 | +31.0 | +1.06% | 489,900 |
| 2025-11-10 | 2,961.0 | 2,965.0 | 2,907.5 | 2,931.5 | -9.5 | -0.32% | 503,100 |
| 2025-11-07 | 2,914.5 | 2,951.0 | 2,911.0 | 2,941.0 | +33.5 | +1.15% | 544,800 |
| 2025-11-06 | 2,930.0 | 2,995.5 | 2,905.0 | 2,907.5 | +63.5 | +2.23% | 916,000 |
| 2025-11-05 | 2,845.0 | 2,865.0 | 2,705.0 | 2,844.0 | -16.5 | -0.58% | 1,695,100 |
| 2025-11-04 | 2,851.0 | 2,874.0 | 2,831.5 | 2,860.5 | -5.5 | -0.19% | 454,700 |
| 2025-10-31 | 2,885.0 | 2,895.0 | 2,859.0 | 2,866.0 | +6.5 | +0.23% | 334,700 |
| 2025-10-30 | 2,850.0 | 2,863.0 | 2,828.0 | 2,859.5 | +9.5 | +0.33% | 304,400 |
| 2025-10-29 | 2,920.0 | 2,928.5 | 2,850.0 | 2,850.0 | -79.0 | -2.70% | 280,100 |
| 2025-10-28 | 2,943.0 | 2,946.0 | 2,918.0 | 2,929.0 | -1.0 | -0.03% | 203,200 |
| 2025-10-27 | 2,905.0 | 2,930.0 | 2,901.5 | 2,930.0 | +18.0 | +0.62% | 227,800 |
| 2025-10-24 | 2,921.5 | 2,922.5 | 2,903.0 | 2,912.0 | -9.0 | -0.31% | 284,500 |
| 2025-10-23 | 2,984.5 | 2,993.5 | 2,913.5 | 2,921.0 | -31.5 | -1.07% | 538,800 |
| 2025-10-22 | 2,970.0 | 2,976.0 | 2,944.0 | 2,952.5 | +22.5 | +0.77% | 413,100 |
| 2025-10-21 | 2,925.0 | 2,966.0 | 2,918.5 | 2,930.0 | +5.0 | +0.17% | 242,000 |
| 2025-10-20 | 2,929.5 | 2,936.0 | 2,903.0 | 2,925.0 | +23.0 | +0.79% | 257,200 |
| 2025-10-17 | 2,912.0 | 2,930.0 | 2,890.5 | 2,902.0 | +21.0 | +0.73% | 357,200 |
| 2025-10-16 | 2,937.5 | 2,945.0 | 2,880.5 | 2,881.0 | -55.0 | -1.87% | 232,500 |
| 2025-10-15 | 2,941.0 | 2,947.5 | 2,905.5 | 2,936.0 | +45.0 | +1.56% | 340,000 |
| 2025-10-14 | 2,860.5 | 2,907.0 | 2,846.5 | 2,891.0 | +9.5 | +0.33% | 386,800 |
| 2025-10-10 | 2,894.0 | 2,899.0 | 2,866.0 | 2,881.5 | -2.0 | -0.07% | 297,200 |
| 2025-10-09 | 2,870.0 | 2,889.5 | 2,864.0 | 2,883.5 | -13.0 | -0.45% | 281,100 |
| 2025-10-08 | 2,922.0 | 2,936.0 | 2,893.0 | 2,896.5 | +24.5 | +0.85% | 292,000 |
| 2025-10-07 | 2,870.0 | 2,885.5 | 2,860.0 | 2,872.0 | +12.5 | +0.44% | 251,000 |
| 2025-10-06 | 2,870.0 | 2,883.0 | 2,840.0 | 2,859.5 | +39.5 | +1.40% | 283,000 |
| 2025-10-03 | 2,799.0 | 2,825.0 | 2,794.0 | 2,820.0 | +18.0 | +0.64% | 182,600 |
| 2025-10-02 | 2,830.0 | 2,853.0 | 2,784.0 | 2,802.0 | -26.0 | -0.92% | 293,000 |
| 2025-10-01 | 2,830.0 | 2,847.5 | 2,801.0 | 2,828.0 | -28.0 | -0.98% | 341,800 |
| 2025-09-30 | 2,878.0 | 2,884.5 | 2,856.0 | 2,856.0 | -29.5 | -1.02% | 373,300 |
| 2025-09-29 | 2,945.5 | 2,945.5 | 2,878.0 | 2,885.5 | -64.5 | -2.19% | 400,700 |
| 2025-09-26 | 2,960.0 | 2,975.0 | 2,930.0 | 2,950.0 | -7.0 | -0.24% | 432,700 |
| 2025-09-25 | 2,920.0 | 2,995.0 | 2,908.5 | 2,957.0 | +42.0 | +1.44% | 824,300 |
| 2025-09-24 | 2,958.0 | 2,968.5 | 2,915.0 | 2,915.0 | -41.0 | -1.39% | 428,600 |
| 2025-09-22 | 3,017.0 | 3,030.0 | 2,950.0 | 2,956.0 | -61.0 | -2.02% | 406,000 |
| 2025-09-19 | 3,012.0 | 3,052.0 | 3,006.0 | 3,017.0 | -7.0 | -0.23% | 449,400 |
| 2025-09-18 | 3,030.0 | 3,037.0 | 2,995.0 | 3,024.0 | +20.0 | +0.67% | 768,500 |
| 2025-09-17 | 3,090.0 | 3,096.0 | 2,966.0 | 3,004.0 | +234.0 | +8.45% | 2,439,000 |
| 2025-09-16 | 2,740.0 | 2,782.0 | 2,735.5 | 2,770.0 | +43.0 | +1.58% | 315,700 |
| 2025-09-12 | 2,740.0 | 2,748.0 | 2,727.0 | 2,727.0 | — | — | 258,900 |
直近120営業日分を表示