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

カルラ(2789)の株価時系列情報

カルラ(2789)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
2020/12/30 448 448 444 446 4,600
2020/12/29 438 443 438 443 7,200
2020/12/28 438 440 437 438 7,400
2020/12/25 439 440 437 438 2,800
2020/12/24 439 441 438 438 3,600
2020/12/23 439 440 437 440 2,800
2020/12/22 441 441 436 436 3,700
2020/12/21 437 438 436 438 3,500
2020/12/18 439 441 438 439 600
2020/12/17 440 441 438 438 2,500
2020/12/16 437 440 436 440 3,100
2020/12/15 437 437 437 437 600
2020/12/14 435 442 435 438 5,400
2020/12/11 437 441 436 441 1,100
2020/12/10 441 441 437 437 3,600
2020/12/09 441 441 435 441 3,400
2020/12/08 440 441 440 441 300
2020/12/07 435 442 435 438 1,900
2020/12/04 436 436 435 435 2,000
2020/12/03 441 441 435 436 4,500
2020/12/02 442 443 439 441 1,900
2020/12/01 442 442 439 442 1,300
2020/11/30 441 441 436 441 3,100
2020/11/27 433 438 433 438 1,700
2020/11/26 432 435 432 433 1,300
2020/11/25 431 434 431 432 1,900
2020/11/24 430 434 430 433 900
2020/11/20 434 436 428 433 1,500
2020/11/19 436 436 429 429 700
2020/11/18 433 436 432 436 1,500
2020/11/17 430 433 427 433 800
2020/11/16 433 434 427 430 6,000
2020/11/13 433 435 429 429 2,700
2020/11/12 440 443 431 433 7,200
2020/11/11 442 443 439 440 1,000
2020/11/10 440 443 438 440 3,700
2020/11/09 438 440 437 440 1,800
2020/11/06 437 438 432 433 2,000
2020/11/05 432 437 432 437 1,000
2020/11/04 432 440 432 433 1,500
2020/11/02 432 436 426 436 2,400
2020/10/30 436 436 431 431 1,800
2020/10/29 429 437 424 436 3,400
2020/10/28 434 434 424 425 2,800
2020/10/27 430 436 430 434 1,800
2020/10/26 437 437 433 435 900
2020/10/23 438 438 433 437 600
2020/10/22 438 438 435 437 1,100
2020/10/21 437 438 437 438 1,800
2020/10/20 434 436 434 434 2,000
2020/10/19 435 435 433 434 2,300
2020/10/16 443 443 435 441 1,500
2020/10/15 439 444 439 444 400
2020/10/14 443 443 435 439 1,600
2020/10/13 440 444 440 443 1,400
2020/10/12 441 446 440 444 1,300
2020/10/09 448 448 447 447 2,400
2020/10/08 449 449 436 447 3,600
2020/10/07 447 448 444 448 1,200
2020/10/06 448 448 444 444 4,500
2020/10/05 433 440 433 439 1,100
2020/10/02 438 440 431 440 2,400
2020/09/30 438 445 430 440 5,300
2020/09/29 435 435 433 435 2,900
2020/09/28 426 426 426 426 2,600
2020/09/25 426 430 426 426 1,700
2020/09/24 432 432 424 428 800
2020/09/23 426 430 420 426 3,200
2020/09/18 432 435 431 431 3,400
2020/09/17 427 428 426 428 800
2020/09/16 429 429 426 429 1,900
2020/09/15 425 429 425 429 1,400
2020/09/14 423 426 423 425 700
2020/09/11 429 429 423 427 1,000
2020/09/10 427 428 423 428 3,500
2020/09/09 423 427 421 426 1,500
2020/09/08 422 428 422 423 2,200
2020/09/07 420 422 420 422 1,900
2020/09/04 420 420 420 420 400
2020/09/03 428 433 421 421 2,800
2020/09/02 423 432 420 420 3,000
2020/09/01 424 424 422 422 500
2020/08/31 425 425 421 424 1,500
2020/08/28 434 434 418 427 2,200
2020/08/27 422 428 420 425 2,700
2020/08/26 417 423 417 422 1,100
2020/08/25 416 422 416 422 800
2020/08/24 415 423 415 416 2,000
2020/08/21 416 424 416 417 3,300
2020/08/20 419 425 419 425 1,200
2020/08/19 417 426 414 414 6,700
2020/08/18 425 425 416 416 1,000
2020/08/17 420 427 415 420 3,500
2020/08/14 418 420 418 420 900
2020/08/13 420 420 413 418 1,200
2020/08/12 427 427 420 420 600
2020/08/11 425 428 420 427 1,800
2020/08/07 420 424 419 424 2,700
2020/08/06 416 419 416 418 1,200
2020/08/05 405 419 405 416 1,300
2020/08/04 405 420 399 420 4,000
2020/08/03 399 409 388 395 6,800
2020/07/31 415 416 404 409 4,800
2020/07/30 421 421 415 419 3,300
2020/07/29 423 428 418 426 4,300
2020/07/28 429 430 425 428 1,500
2020/07/27 430 430 421 427 3,800
2020/07/22 431 437 431 434 2,100
2020/07/21 430 431 428 430 600
2020/07/20 426 426 426 426 500
2020/07/17 427 432 426 431 2,900
2020/07/16 431 433 427 433 1,400
2020/07/15 429 437 428 431 3,000
2020/07/14 429 429 429 429 200
2020/07/13 432 432 428 428 1,900
2020/07/10 439 439 431 432 3,800
2020/07/09 434 438 432 438 900
2020/07/08 434 435 428 435 1,400
2020/07/07 422 436 422 430 2,800
2020/07/06 442 442 432 436 2,400
2020/07/03 439 441 420 420 4,100
2020/07/02 442 448 439 439 3,700
2020/07/01 449 449 441 445 1,700
2020/06/30 446 448 445 448 2,100
2020/06/29 442 442 438 438 1,500
2020/06/25 443 448 441 446 2,100
2020/06/24 445 445 442 442 1,400
2020/06/23 450 450 443 445 800
2020/06/22 445 449 444 449 2,000
2020/06/19 450 450 449 450 500
2020/06/18 445 450 445 450 500
2020/06/17 445 447 445 447 900
2020/06/16 445 448 442 448 1,700
2020/06/15 448 450 445 445 1,000
2020/06/12 447 450 445 448 5,300
2020/06/11 458 458 450 450 3,300
2020/06/10 458 459 449 456 9,000
2020/06/09 452 457 452 456 2,500
2020/06/08 446 450 441 447 9,200
2020/06/05 442 444 442 444 2,300
2020/06/04 438 441 438 441 800
2020/06/03 440 442 437 438 1,800
2020/06/02 440 443 438 440 4,800
2020/06/01 438 440 429 440 2,400
2020/05/29 436 439 426 432 5,200
2020/05/28 439 447 429 436 6,200
2020/05/27 439 439 436 438 2,200
2020/05/26 431 441 427 439 5,500
2020/05/25 420 438 417 438 4,700
2020/05/22 416 416 412 416 500
2020/05/21 414 416 413 413 500
2020/05/20 415 415 409 412 1,100
2020/05/19 409 417 407 409 2,100
2020/05/18 417 421 408 410 4,400
2020/05/15 419 419 410 410 1,300
2020/05/14 423 424 410 417 2,400
2020/05/13 410 412 404 412 3,100
2020/05/12 407 407 405 405 1,900
2020/05/11 395 407 395 407 6,800
2020/05/08 394 395 386 394 7,300
2020/05/07 388 395 385 389 8,000
2020/05/01 384 384 382 382 1,500
2020/04/30 382 386 380 385 4,100
2020/04/28 380 381 378 379 2,600
2020/04/27 385 387 382 382 700
2020/04/23 381 389 381 389 1,200
2020/04/22 384 387 383 385 800
2020/04/21 390 391 384 384 6,000
2020/04/20 385 394 385 388 2,800
2020/04/17 385 385 384 385 1,200
2020/04/16 388 388 385 385 2,300
2020/04/15 392 394 389 394 3,700
2020/04/14 382 392 382 390 1,500
2020/04/13 380 386 380 386 1,600
2020/04/10 391 391 380 380 6,800
2020/04/09 388 388 383 387 1,300
2020/04/08 372 389 372 385 5,100
2020/04/07 368 368 361 368 5,500
2020/04/06 365 368 355 360 4,300
2020/04/03 377 377 362 362 6,300
2020/04/02 393 393 379 379 3,000
2020/04/01 378 387 378 386 1,500
2020/03/31 389 393 378 378 4,700
2020/03/30 380 388 380 381 6,500
2020/03/27 395 400 393 393 4,300
2020/03/26 401 401 390 393 3,300
2020/03/25 403 403 392 398 6,300
2020/03/24 403 403 389 392 4,700
2020/03/23 388 397 387 392 3,300
2020/03/19 383 391 380 389 3,800
2020/03/18 364 396 364 380 6,800
2020/03/17 360 377 350 367 4,200
2020/03/16 360 389 352 360 11,200
2020/03/13 360 373 355 363 10,400
2020/03/12 377 404 373 374 6,900
2020/03/11 380 398 378 397 5,600
2020/03/10 370 390 357 381 23,400
2020/03/09 400 400 379 382 17,300
2020/03/06 425 425 410 411 11,600
2020/03/05 433 433 428 429 2,100
2020/03/04 422 432 422 430 4,800
2020/03/03 450 450 435 435 7,800
2020/03/02 400 443 400 437 13,900
2020/02/28 407 418 377 405 33,400
2020/02/27 465 469 440 440 32,700
2020/02/26 490 503 490 499 23,800
2020/02/25 489 499 485 497 21,000
2020/02/21 499 502 499 500 9,100
2020/02/20 500 503 500 500 7,600
2020/02/19 499 505 499 504 3,300
2020/02/18 501 505 497 499 10,900
2020/02/17 505 508 504 505 3,800
2020/02/14 505 513 505 506 6,100
2020/02/13 516 518 507 507 19,500
2020/02/12 515 516 515 516 3,400
2020/02/10 514 516 513 515 5,900
2020/02/07 511 515 510 513 2,800
2020/02/06 510 512 508 509 4,800
2020/02/05 508 510 506 509 2,600
2020/02/04 500 507 500 507 3,000
2020/02/03 498 503 497 503 5,300
2020/01/31 502 505 500 500 12,800
2020/01/30 509 513 504 504 7,900
2020/01/29 510 515 510 510 4,600
2020/01/28 512 513 507 512 4,200
2020/01/27 512 513 505 513 11,800
2020/01/24 517 518 514 516 3,900
2020/01/23 518 518 515 518 3,700
2020/01/22 515 517 515 516 6,900
2020/01/21 515 515 513 514 5,000
2020/01/20 512 514 509 512 9,900
2020/01/17 506 509 506 509 5,600
2020/01/16 506 509 505 505 5,300
2020/01/15 511 511 506 506 5,900
2020/01/14 512 512 507 507 6,800
2020/01/10 509 510 505 506 6,900
2020/01/09 506 507 505 507 7,300
2020/01/08 504 507 502 505 5,200
2020/01/07 501 505 501 503 6,400
2020/01/06 501 502 498 502 9,500

このページの先頭へ