Comparing Back to the side-by-side chart ↗
CALBEE,Inc.（2229.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3127.00 | 3144.00 | 3098.00 | 3098.00 | -1.31% | 311,800 |
| 2026-10-15 | 3110.00 | 3151.00 | 3106.00 | 3139.00 | +1.62% | 333,900 |
| 2026-10-14 | 3094.00 | 3100.00 | 3064.00 | 3089.00 | -0.55% | 226,200 |
| 2026-10-13 | 3075.00 | 3106.00 | 3065.00 | 3106.00 | +1.21% | 259,400 |
| 2026-10-09 | 3050.00 | 3084.00 | 3044.00 | 3069.00 | +0.95% | 234,600 |
| 2026-10-08 | 3040.00 | 3040.00 | 3003.00 | 3040.00 | +0.10% | 250,400 |
| 2026-10-07 | 3015.00 | 3037.00 | 3013.00 | 3037.00 | +0.43% | 198,100 |
| 2026-10-06 | 3018.00 | 3027.00 | 2995.50 | 3024.00 | +0.27% | 185,700 |
| 2026-10-05 | 2995.50 | 3016.00 | 2975.00 | 3016.00 | +0.47% | 246,100 |
| 2026-10-02 | 2998.00 | 3019.00 | 2982.50 | 3002.00 | -0.03% | 356,100 |
| 2026-10-01 | 2985.00 | 3018.00 | 2970.50 | 3003.00 | -0.10% | 372,800 |
| 2026-09-30 | 2980.00 | 3012.00 | 2953.50 | 3006.00 | +0.65% | 360,000 |
| 2026-09-29 | 3018.00 | 3021.00 | 2979.50 | 2986.50 | -1.63% | 429,200 |
| 2026-09-28 | 3050.00 | 3066.00 | 3035.00 | 3036.00 | -0.75% | 310,100 |
| 2026-09-25 | 3045.00 | 3067.00 | 3033.00 | 3059.00 | +0.72% | 287,000 |
| 2026-09-24 | 3030.00 | 3046.00 | 3022.00 | 3037.00 | +0.33% | 226,000 |
| 2026-09-18 | 3052.00 | 3057.00 | 3027.00 | 3027.00 | -1.59% | 258,700 |
| 2026-09-17 | 3035.00 | 3076.00 | 3034.00 | 3076.00 | +1.52% | 190,400 |
| 2026-09-16 | 3034.00 | 3053.00 | 3024.00 | 3030.00 | +0.00% | 195,100 |
| 2026-09-15 | 3065.00 | 3071.00 | 3024.00 | 3030.00 | -0.03% | 240,300 |
| 2026-09-14 | 3040.00 | 3065.00 | 3030.00 | 3031.00 | +0.73% | 234,100 |
| 2026-09-11 | 3030.00 | 3038.00 | 3004.00 | 3009.00 | -0.50% | 332,100 |
| 2026-09-10 | 3016.00 | 3031.00 | 2999.00 | 3024.00 | +0.13% | 253,600 |
| 2026-09-09 | 3048.00 | 3054.00 | 3017.00 | 3020.00 | -1.27% | 291,900 |
| 2026-09-08 | 3000.00 | 3065.00 | 2995.50 | 3059.00 | +1.90% | 316,700 |
| 2026-09-07 | 3030.00 | 3036.00 | 2997.00 | 3002.00 | -1.35% | 337,800 |
| 2026-09-04 | 3063.00 | 3069.00 | 3033.00 | 3043.00 | -0.88% | 250,700 |
| 2026-09-03 | 3106.00 | 3114.00 | 3070.00 | 3070.00 | -0.78% | 252,500 |
| 2026-09-02 | 3100.00 | 3125.00 | 3087.00 | 3094.00 | +0.00% | 256,300 |
| 2026-09-01 | 3092.00 | 3124.00 | 3083.00 | 3094.00 | -0.10% | 245,200 |
| 2026-08-31 | 3100.00 | 3124.00 | 3090.00 | 3097.00 | +0.98% | 260,400 |
| 2026-08-28 | 3031.00 | 3070.00 | 3031.00 | 3067.00 | +0.23% | 181,400 |
| 2026-08-27 | 3072.00 | 3098.00 | 3058.00 | 3060.00 | -0.71% | 123,100 |
| 2026-08-26 | 3097.00 | 3100.00 | 3078.00 | 3082.00 | -0.26% | 164,100 |
| 2026-08-25 | 3119.00 | 3126.00 | 3090.00 | 3090.00 | +0.23% | 186,500 |
| 2026-08-24 | 3071.00 | 3104.00 | 3061.00 | 3083.00 | +0.42% | 162,600 |
| 2026-08-21 | 3072.00 | 3097.00 | 3054.00 | 3070.00 | +0.20% | 221,800 |
| 2026-08-20 | 3072.00 | 3099.00 | 3043.00 | 3064.00 | +0.89% | 202,900 |
| 2026-08-19 | 3032.00 | 3053.00 | 3012.00 | 3037.00 | +0.86% | 348,100 |
| 2026-08-18 | 3000.00 | 3021.00 | 2985.50 | 3011.00 | +0.17% | 257,400 |
| 2026-08-17 | 3045.00 | 3045.00 | 3006.00 | 3006.00 | -1.28% | 175,700 |
| 2026-08-14 | 3023.00 | 3052.00 | 3006.00 | 3045.00 | +0.13% | 276,000 |
| 2026-08-13 | 3016.00 | 3057.00 | 3016.00 | 3041.00 | +0.23% | 276,900 |
| 2026-08-12 | 3062.00 | 3069.00 | 3008.00 | 3034.00 | +0.43% | 270,800 |
| 2026-08-10 | 2986.00 | 3025.00 | 2967.00 | 3021.00 | +1.17% | 240,400 |
| 2026-08-07 | 2927.00 | 3006.00 | 2920.50 | 2986.00 | +1.98% | 602,200 |
| 2026-08-06 | 2868.00 | 2929.00 | 2852.50 | 2928.00 | +3.28% | 451,100 |
| 2026-08-05 | 2854.00 | 2886.00 | 2826.00 | 2835.00 | -0.77% | 370,800 |
| 2026-08-04 | 2900.00 | 2909.50 | 2846.00 | 2857.00 | -1.60% | 431,800 |
| 2026-08-03 | 2899.00 | 2913.50 | 2847.50 | 2903.50 | -0.02% | 619,700 |
| 2026-07-31 | 2945.50 | 3035.00 | 2895.00 | 2904.00 | -6.89% | 861,500 |
| 2026-07-30 | 3195.00 | 3195.00 | 3035.00 | 3119.00 | -2.38% | 657,800 |
| 2026-07-29 | 3097.00 | 3209.00 | 3078.00 | 3195.00 | +4.38% | 564,300 |
| 2026-07-28 | 3029.00 | 3064.00 | 3023.00 | 3061.00 | +2.10% | 327,300 |
| 2026-07-27 | 2958.50 | 3000.00 | 2950.00 | 2998.00 | +1.96% | 203,900 |
| 2026-07-24 | 2908.00 | 2945.00 | 2897.50 | 2940.50 | +0.48% | 286,900 |
| 2026-07-23 | 2929.00 | 2945.00 | 2912.00 | 2926.50 | -0.73% | 213,600 |
| 2026-07-22 | 2958.00 | 2958.50 | 2908.50 | 2948.00 | -1.07% | 297,100 |
| 2026-07-21 | 3049.00 | 3049.00 | 2958.50 | 2980.00 | -0.77% | 317,600 |
| 2026-07-17 | 2991.00 | 3026.00 | 2985.50 | 3003.00 | +1.45% | 325,600 |
| 2026-07-16 | 2976.50 | 2993.50 | 2955.00 | 2960.00 | -0.55% | 224,000 |
| 2026-07-15 | 3015.00 | 3015.00 | 2970.50 | 2976.50 | -0.72% | 241,000 |
| 2026-07-14 | 3017.00 | 3039.00 | 2983.00 | 2998.00 | +0.25% | 233,000 |
| 2026-07-13 | 2970.00 | 2998.00 | 2959.00 | 2990.50 | +1.06% | 210,800 |
| 2026-07-10 | 2987.50 | 2999.50 | 2952.50 | 2959.00 | -2.02% | 341,600 |
| 2026-07-09 | 3061.00 | 3065.00 | 3007.00 | 3020.00 | -1.92% | 288,200 |
| 2026-07-08 | 3060.00 | 3098.00 | 3048.00 | 3079.00 | +0.85% | 275,600 |
| 2026-07-07 | 3029.00 | 3059.00 | 3018.00 | 3053.00 | +0.59% | 270,800 |
| 2026-07-06 | 2974.00 | 3040.00 | 2971.50 | 3035.00 | +2.10% | 288,900 |
| 2026-07-03 | 3009.00 | 3039.00 | 2971.00 | 2972.50 | -0.32% | 398,000 |
| 2026-07-02 | 2923.00 | 2993.50 | 2890.50 | 2982.00 | +3.33% | 413,100 |
| 2026-07-01 | 2940.00 | 2955.50 | 2883.50 | 2886.00 | -2.30% | 350,700 |
| 2026-06-30 | 2971.50 | 2988.00 | 2944.50 | 2954.00 | -0.25% | 500,200 |
| 2026-06-29 | 2900.00 | 2981.50 | 2895.00 | 2961.50 | +2.21% | 484,900 |
| 2026-06-26 | 2884.50 | 2904.50 | 2866.00 | 2897.50 | +1.21% | 344,700 |
| 2026-06-25 | 2858.00 | 2895.00 | 2840.00 | 2863.00 | +0.67% | 376,600 |
| 2026-06-24 | 2820.00 | 2867.50 | 2796.00 | 2844.00 | +0.73% | 412,000 |
| 2026-06-23 | 2778.50 | 2825.50 | 2771.50 | 2823.50 | +1.89% | 516,400 |
| 2026-06-22 | 2789.50 | 2797.50 | 2768.00 | 2771.00 | -0.95% | 322,800 |
| 2026-06-19 | 2775.00 | 2799.00 | 2756.50 | 2797.50 | +0.32% | 801,800 |
| 2026-06-18 | 2770.00 | 2796.50 | 2756.00 | 2788.50 | +0.13% | 461,900 |
| 2026-06-17 | 2820.00 | 2832.50 | 2770.00 | 2785.00 | -0.84% | 447,200 |
| 2026-06-16 | 2810.00 | 2818.50 | 2784.00 | 2808.50 | -0.05% | 414,700 |
| 2026-06-15 | 2864.50 | 2864.50 | 2810.00 | 2810.00 | -1.28% | 335,400 |
| 2026-06-12 | 2854.00 | 2876.00 | 2840.00 | 2846.50 | -1.06% | 458,400 |
| 2026-06-11 | 2880.00 | 2891.50 | 2853.50 | 2877.00 | +0.81% | 327,400 |
| 2026-06-10 | 2853.00 | 2876.50 | 2840.50 | 2854.00 | +0.76% | 466,100 |
| 2026-06-09 | 2850.50 | 2853.00 | 2814.00 | 2832.50 | -0.72% | 445,900 |
| 2026-06-08 | 2825.50 | 2867.50 | 2825.50 | 2853.00 | +1.01% | 524,100 |
| 2026-06-05 | 2833.00 | 2852.00 | 2815.50 | 2824.50 | -0.30% | 333,900 |
| 2026-06-04 | 2876.50 | 2879.00 | 2833.00 | 2833.00 | -1.60% | 238,900 |
| 2026-06-03 | 2850.00 | 2884.00 | 2836.00 | 2879.00 | +0.38% | 284,700 |
| 2026-06-02 | 2846.50 | 2902.50 | 2836.50 | 2868.00 | -0.09% | 561,400 |
| 2026-06-01 | 2893.00 | 2894.50 | 2848.00 | 2870.50 | -1.15% | 653,400 |
| 2026-05-29 | 2888.00 | 2918.00 | 2878.00 | 2904.00 | +0.09% | 652,100 |
| 2026-05-28 | 2919.50 | 2934.50 | 2890.50 | 2901.50 | +0.40% | 406,900 |
| 2026-05-27 | 2878.00 | 2902.00 | 2862.00 | 2890.00 | +0.00% | 515,200 |
| 2026-05-26 | 2904.50 | 2913.00 | 2884.50 | 2890.00 | -0.43% | 514,400 |
| 2026-05-25 | 2962.00 | 2962.00 | 2880.50 | 2902.50 | -2.37% | 835,800 |
| 2026-05-22 | 2955.00 | 2973.00 | 2910.00 | 2973.00 | +0.20% | 501,600 |
| 2026-05-21 | 2999.00 | 3007.00 | 2965.50 | 2967.00 | -1.10% | 558,800 |
| 2026-05-20 | 3000.00 | 3003.00 | 2977.50 | 3000.00 | +0.00% | 477,200 |
| 2026-05-19 | 2940.00 | 3017.00 | 2935.00 | 3000.00 | +2.39% | 835,600 |
| 2026-05-18 | 2912.50 | 2935.00 | 2903.00 | 2930.00 | +0.88% | 683,800 |
| 2026-05-15 | 2910.00 | 2951.00 | 2881.00 | 2904.50 | +0.14% | 702,000 |
| 2026-05-14 | 2886.00 | 2927.50 | 2844.50 | 2900.50 | +1.26% | 883,200 |
| 2026-05-13 | 2865.00 | 2903.50 | 2852.00 | 2864.50 | +0.70% | 478,000 |
| 2026-05-12 | 2910.00 | 2918.00 | 2836.00 | 2844.50 | -1.69% | 634,100 |
| 2026-05-11 | 2888.00 | 2908.00 | 2872.00 | 2893.50 | -0.38% | 700,400 |
| 2026-05-08 | 2932.00 | 2948.00 | 2897.00 | 2904.50 | -1.21% | 482,300 |
| 2026-05-07 | 2957.00 | 2979.00 | 2932.00 | 2940.00 | -0.47% | 502,400 |
| 2026-05-01 | 2950.00 | 2969.50 | 2930.50 | 2954.00 | -0.40% | 358,300 |
| 2026-04-30 | 3015.00 | 3030.00 | 2959.00 | 2966.00 | -2.24% | 473,100 |
| 2026-04-28 | 3055.00 | 3077.00 | 3021.00 | 3034.00 | -0.26% | 425,600 |
| 2026-04-27 | 2994.00 | 3051.00 | 2990.00 | 3042.00 | +0.90% | 501,800 |
| 2026-04-24 | 3000.00 | 3025.00 | 2995.00 | 3015.00 | +0.67% | 291,100 |
| 2026-04-23 | 2970.00 | 2997.50 | 2961.50 | 2995.00 | +0.17% | 387,400 |
| 2026-04-22 | 3018.00 | 3025.00 | 2984.50 | 2990.00 | -0.96% | 324,400 |
| 2026-04-21 | 3045.00 | 3055.00 | 3005.00 | 3019.00 | -0.82% | 315,100 |
| 2026-04-20 | 3039.00 | 3050.00 | 3018.00 | 3044.00 | +0.30% | 221,300 |
| 2026-04-17 | 3042.00 | 3055.00 | 3032.00 | 3035.00 | -0.46% | 266,100 |
| 2026-04-16 | 3069.00 | 3074.00 | 3041.00 | 3049.00 | -0.68% | 343,100 |
| 2026-04-15 | 3062.00 | 3080.00 | 3054.00 | 3070.00 | +0.62% | 266,600 |
| 2026-04-14 | 3069.00 | 3096.00 | 3036.00 | 3051.00 | -0.68% | 313,700 |
| 2026-04-13 | 3084.00 | 3106.00 | 3067.00 | 3072.00 | -0.90% | 304,600 |
| 2026-04-10 | 3127.00 | 3147.00 | 3086.00 | 3100.00 | -1.18% | 404,500 |
| 2026-04-09 | 3149.00 | 3180.00 | 3136.00 | 3137.00 | -0.29% | 289,300 |
| 2026-04-08 | 3169.00 | 3170.00 | 3146.00 | 3146.00 | -0.16% | 367,200 |
| 2026-04-07 | 3155.00 | 3170.00 | 3139.00 | 3151.00 | +0.29% | 290,700 |
| 2026-04-06 | 3145.00 | 3153.00 | 3125.00 | 3142.00 | +0.16% | 323,000 |
| 2026-04-03 | 3100.00 | 3137.00 | 3094.00 | 3137.00 | +0.67% | 267,100 |
| 2026-04-02 | 3099.00 | 3140.00 | 3098.00 | 3116.00 | +0.42% | 353,900 |
| 2026-04-01 | 3075.00 | 3104.00 | 3072.00 | 3103.00 | +0.84% | 390,000 |
| 2026-03-31 | 3059.00 | 3105.00 | 3043.00 | 3077.00 | -0.26% | 570,800 |
| 2026-03-30 | 3035.00 | 3085.00 | 3023.00 | 3085.00 | -0.52% | 883,100 |
| 2026-03-27 | 3120.00 | 3123.00 | 3080.00 | 3101.00 | +0.39% | 769,400 |
| 2026-03-26 | 3065.00 | 3092.00 | 3050.00 | 3089.00 | +0.82% | 633,300 |
| 2026-03-25 | 3074.00 | 3079.00 | 3057.00 | 3064.00 | +0.99% | 593,600 |
| 2026-03-24 | 3014.00 | 3057.00 | 3012.00 | 3034.00 | +0.86% | 630,700 |
| 2026-03-23 | 3068.00 | 3068.00 | 3001.00 | 3008.00 | -1.96% | 706,200 |
| 2026-03-19 | 3099.00 | 3117.00 | 3068.00 | 3068.00 | -1.51% | 859,100 |
| 2026-03-18 | 3072.00 | 3115.00 | 3070.00 | 3115.00 | +1.30% | 287,800 |
| 2026-03-17 | 3075.00 | 3095.00 | 3073.00 | 3075.00 | +0.00% | 262,800 |
| 2026-03-16 | 3072.00 | 3098.00 | 3064.00 | 3075.00 | +0.20% | 264,800 |
| 2026-03-13 | 3099.00 | 3100.00 | 3068.00 | 3069.00 | -0.03% | 469,300 |
| 2026-03-12 | 3101.00 | 3109.00 | 3050.00 | 3070.00 | -1.89% | 741,600 |
| 2026-03-11 | 3164.00 | 3166.00 | 3125.00 | 3129.00 | -0.51% | 455,900 |
| 2026-03-10 | 3194.00 | 3194.00 | 3133.00 | 3145.00 | -0.73% | 543,200 |
| 2026-03-09 | 3161.00 | 3193.00 | 3123.00 | 3168.00 | -0.09% | 649,900 |
| 2026-03-06 | 3126.00 | 3177.00 | 3100.00 | 3171.00 | +1.44% | 663,700 |
| 2026-03-05 | 3121.00 | 3169.00 | 3121.00 | 3126.00 | +0.26% | 999,900 |
| 2026-03-04 | 3060.00 | 3118.00 | 3040.00 | 3118.00 | +1.04% | 686,000 |
| 2026-03-03 | 3069.00 | 3095.00 | 3029.00 | 3086.00 | -0.10% | 551,900 |
| 2026-03-02 | 3088.00 | 3116.00 | 3058.00 | 3089.00 | +0.00% | 426,100 |
| 2026-02-27 | 3065.00 | 3097.00 | 3050.00 | 3089.00 | +1.01% | 424,300 |
| 2026-02-26 | 3061.00 | 3080.00 | 3054.00 | 3058.00 | -0.07% | 329,000 |
| 2026-02-25 | 3050.00 | 3060.00 | 3032.00 | 3060.00 | -0.03% | 379,300 |
| 2026-02-24 | 3040.00 | 3066.00 | 3028.00 | 3061.00 | +1.09% | 347,800 |
| 2026-02-20 | 3018.00 | 3043.00 | 3008.00 | 3028.00 | -0.49% | 332,100 |
| 2026-02-19 | 3038.00 | 3056.00 | 3010.00 | 3043.00 | -0.23% | 355,200 |
| 2026-02-18 | 3058.00 | 3064.00 | 3040.00 | 3050.00 | -0.26% | 301,800 |
| 2026-02-17 | 3060.00 | 3078.00 | 3050.00 | 3058.00 | -0.39% | 327,000 |
| 2026-02-16 | 3080.00 | 3102.00 | 3062.00 | 3070.00 | -0.16% | 332,000 |
| 2026-02-13 | 3100.00 | 3108.00 | 3055.00 | 3075.00 | -0.10% | 305,700 |
| 2026-02-12 | 3082.00 | 3103.00 | 3075.00 | 3078.00 | +0.03% | 427,300 |
| 2026-02-10 | 3053.00 | 3080.00 | 3042.00 | 3077.00 | +0.10% | 291,700 |
| 2026-02-09 | 3040.00 | 3081.00 | 3029.00 | 3074.00 | +1.79% | 689,300 |
| 2026-02-06 | 3039.00 | 3059.00 | 3018.00 | 3020.00 | -0.33% | 410,600 |
| 2026-02-05 | 3050.00 | 3054.00 | 3008.00 | 3030.00 | +1.80% | 665,800 |
| 2026-02-04 | 2996.00 | 3005.00 | 2963.00 | 2976.50 | -0.82% | 834,300 |
| 2026-02-03 | 3042.00 | 3067.00 | 2986.50 | 3001.00 | -1.51% | 814,500 |
| 2026-02-02 | 3057.00 | 3073.00 | 2955.00 | 3047.00 | +1.03% | 892,700 |
| 2026-01-30 | 3014.00 | 3034.00 | 3001.00 | 3016.00 | +0.43% | 401,200 |
| 2026-01-29 | 3000.00 | 3027.00 | 2988.50 | 3003.00 | -0.92% | 451,400 |
| 2026-01-28 | 3050.00 | 3073.00 | 3021.00 | 3031.00 | -1.27% | 353,100 |
| 2026-01-27 | 3067.00 | 3075.00 | 3054.00 | 3070.00 | +0.10% | 296,300 |
| 2026-01-26 | 3055.00 | 3092.00 | 3050.00 | 3067.00 | +0.56% | 343,100 |
| 2026-01-23 | 3053.00 | 3073.00 | 3035.00 | 3050.00 | +0.10% | 316,100 |
| 2026-01-22 | 3037.00 | 3074.00 | 3030.00 | 3047.00 | -1.42% | 600,600 |
| 2026-01-21 | 3130.00 | 3139.00 | 3077.00 | 3091.00 | -1.21% | 269,000 |
| 2026-01-20 | 3109.00 | 3154.00 | 3098.00 | 3129.00 | +1.07% | 466,600 |
| 2026-01-19 | 3053.00 | 3128.00 | 3052.00 | 3096.00 | +2.41% | 478,000 |
| 2026-01-16 | 3010.00 | 3042.00 | 3009.00 | 3023.00 | +0.00% | 275,700 |
| 2026-01-15 | 3036.00 | 3057.00 | 3003.00 | 3023.00 | -0.36% | 257,300 |
| 2026-01-14 | 2985.00 | 3034.00 | 2975.00 | 3034.00 | +1.64% | 270,100 |
| 2026-01-13 | 2999.00 | 3026.00 | 2982.50 | 2985.00 | +0.17% | 291,200 |
| 2026-01-09 | 2950.00 | 2987.50 | 2950.00 | 2980.00 | -0.55% | 357,800 |
| 2026-01-08 | 2980.00 | 3013.00 | 2975.00 | 2996.50 | +0.10% | 311,200 |
| 2026-01-07 | 3011.00 | 3015.00 | 2970.00 | 2993.50 | -0.68% | 287,800 |
| 2026-01-06 | 2985.00 | 3022.00 | 2980.00 | 3014.00 | +0.97% | 353,400 |
| 2026-01-05 | 3000.00 | 3012.00 | 2976.00 | 2985.00 | -0.17% | 390,500 |
| 2025-12-30 | 3003.00 | 3014.00 | 2987.00 | 2990.00 | -0.60% | 293,900 |
| 2025-12-29 | 3020.00 | 3029.00 | 2990.00 | 3008.00 | -0.92% | 234,700 |
| 2025-12-26 | 3017.00 | 3044.00 | 3015.00 | 3036.00 | +0.63% | 308,400 |
| 2025-12-25 | 3000.00 | 3022.00 | 2991.00 | 3017.00 | +1.06% | 205,700 |
| 2025-12-24 | 2983.00 | 3022.00 | 2979.50 | 2985.50 | +0.62% | 466,800 |
| 2025-12-23 | 2918.00 | 2983.00 | 2918.00 | 2967.00 | +2.17% | 399,700 |
| 2025-12-22 | 2960.00 | 2965.00 | 2889.00 | 2904.00 | -2.01% | 314,400 |
| 2025-12-19 | 2969.00 | 2979.00 | 2962.00 | 2963.50 | -0.02% | 363,200 |
| 2025-12-18 | 2948.00 | 2973.00 | 2948.00 | 2964.00 | +1.51% | 300,400 |
| 2025-12-17 | 2917.00 | 2934.50 | 2907.50 | 2920.00 | +0.10% | 350,900 |
| 2025-12-16 | 2919.00 | 2929.00 | 2910.00 | 2917.00 | +0.00% | 265,700 |
| 2025-12-15 | 2921.50 | 2931.00 | 2907.00 | 2917.00 | +1.58% | 354,800 |
| 2025-12-12 | 2861.50 | 2887.00 | 2857.50 | 2871.50 | +0.58% | 389,800 |
| 2025-12-11 | 2883.50 | 2888.00 | 2842.00 | 2855.00 | -2.86% | 740,900 |
| 2025-12-10 | 2920.00 | 2939.00 | 2912.00 | 2939.00 | +0.98% | 369,000 |
| 2025-12-09 | 2900.00 | 2921.00 | 2896.00 | 2910.50 | +0.90% | 315,900 |
| 2025-12-08 | 2885.00 | 2909.50 | 2881.00 | 2884.50 | +0.14% | 336,000 |
| 2025-12-05 | 2950.50 | 2958.00 | 2880.50 | 2880.50 | -2.37% | 433,500 |
| 2025-12-04 | 2948.00 | 2961.00 | 2945.00 | 2950.50 | +0.60% | 446,100 |
| 2025-12-03 | 2910.00 | 2937.00 | 2905.50 | 2933.00 | +0.65% | 348,300 |
| 2025-12-02 | 2935.00 | 2949.00 | 2914.00 | 2914.00 | -0.73% | 289,200 |
| 2025-12-01 | 2975.50 | 2988.00 | 2935.00 | 2935.50 | -1.34% | 282,600 |
| 2025-11-28 | 3000.00 | 3014.00 | 2975.50 | 2975.50 | -0.28% | 303,700 |
| 2025-11-27 | 2960.00 | 2999.00 | 2959.50 | 2984.00 | +0.83% | 349,600 |
| 2025-11-26 | 2917.50 | 2959.50 | 2912.00 | 2959.50 | +1.46% | 390,400 |
| 2025-11-25 | 2941.50 | 2941.50 | 2905.50 | 2917.00 | -1.22% | 269,900 |
| 2025-11-21 | 2920.00 | 2958.00 | 2905.50 | 2953.00 | +1.95% | 374,100 |
| 2025-11-20 | 2938.00 | 2948.50 | 2879.00 | 2896.50 | -1.68% | 453,600 |
| 2025-11-19 | 2960.00 | 2973.00 | 2945.00 | 2946.00 | +0.02% | 268,900 |
| 2025-11-18 | 2965.00 | 2980.00 | 2939.00 | 2945.50 | -0.89% | 328,500 |
| 2025-11-17 | 2957.50 | 2989.00 | 2957.50 | 2972.00 | +0.41% | 324,300 |
| 2025-11-14 | 2955.00 | 2964.50 | 2938.50 | 2960.00 | +0.75% | 387,900 |
| 2025-11-13 | 2905.00 | 2938.00 | 2899.00 | 2938.00 | +0.91% | 394,900 |
| 2025-11-12 | 2940.00 | 2970.00 | 2899.00 | 2911.50 | -1.72% | 471,000 |
| 2025-11-11 | 2931.50 | 2962.50 | 2911.00 | 2962.50 | +1.06% | 489,900 |
| 2025-11-10 | 2961.00 | 2965.00 | 2907.50 | 2931.50 | -0.32% | 503,100 |
| 2025-11-07 | 2914.50 | 2951.00 | 2911.00 | 2941.00 | +1.15% | 544,800 |
| 2025-11-06 | 2930.00 | 2995.50 | 2905.00 | 2907.50 | +2.23% | 916,000 |
| 2025-11-05 | 2845.00 | 2865.00 | 2705.00 | 2844.00 | -0.58% | 1,695,100 |
| 2025-11-04 | 2851.00 | 2874.00 | 2831.50 | 2860.50 | -0.19% | 454,700 |
| 2025-10-31 | 2885.00 | 2895.00 | 2859.00 | 2866.00 | +0.23% | 334,700 |
| 2025-10-30 | 2850.00 | 2863.00 | 2828.00 | 2859.50 | +0.33% | 304,400 |
| 2025-10-29 | 2920.00 | 2928.50 | 2850.00 | 2850.00 | -2.70% | 280,100 |
| 2025-10-28 | 2943.00 | 2946.00 | 2918.00 | 2929.00 | -0.03% | 203,200 |
| 2025-10-27 | 2905.00 | 2930.00 | 2901.50 | 2930.00 | +0.62% | 227,800 |
| 2025-10-24 | 2921.50 | 2922.50 | 2903.00 | 2912.00 | -0.31% | 284,500 |
| 2025-10-23 | 2984.50 | 2993.50 | 2913.50 | 2921.00 | -1.07% | 538,800 |
| 2025-10-22 | 2970.00 | 2976.00 | 2944.00 | 2952.50 | +0.77% | 413,100 |
| 2025-10-21 | 2925.00 | 2966.00 | 2918.50 | 2930.00 | +0.17% | 242,000 |
| 2025-10-20 | 2929.50 | 2936.00 | 2903.00 | 2925.00 | +0.79% | 257,200 |
| 2025-10-17 | 2912.00 | 2930.00 | 2890.50 | 2902.00 | +0.73% | 357,200 |
| 2025-10-16 | 2937.50 | 2945.00 | 2880.50 | 2881.00 | -1.87% | 232,500 |
| 2025-10-15 | 2941.00 | 2947.50 | 2905.50 | 2936.00 | +1.56% | 340,000 |
| 2025-10-14 | 2860.50 | 2907.00 | 2846.50 | 2891.00 | +0.33% | 386,800 |
| 2025-10-10 | 2894.00 | 2899.00 | 2866.00 | 2881.50 | -0.07% | 297,200 |
| 2025-10-09 | 2870.00 | 2889.50 | 2864.00 | 2883.50 | -0.45% | 281,100 |
| 2025-10-08 | 2922.00 | 2936.00 | 2893.00 | 2896.50 | +0.85% | 292,000 |
| 2025-10-07 | 2870.00 | 2885.50 | 2860.00 | 2872.00 | +0.44% | 251,000 |
| 2025-10-06 | 2870.00 | 2883.00 | 2840.00 | 2859.50 | +1.40% | 283,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+4.14%）。最も弱い月：1月（-1.67%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
CALBEE,Inc.（2229.T）の直近終値は？
2026-10-16 時点で 3098.00。Closelookデータレイクの日次価格記録より。
2229.T の52週高値・安値は？
直近52週間で高値 3209.00、安値 2705.00（2026-10-16 時点）。
CALBEE,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、2229.T の最も強い月は 8月（平均 +4.14%）、最も弱い月は 1月（平均 -1.67%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。