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
2021/12/30 413 415 413 415 3,500
2021/12/29 411 414 411 413 4,500
2021/12/28 413 414 411 411 6,600
2021/12/27 412 414 411 412 9,400
2021/12/24 413 416 412 413 5,000
2021/12/23 414 416 412 413 6,800
2021/12/22 414 415 412 415 5,100
2021/12/21 412 415 412 414 2,100
2021/12/20 412 415 412 413 3,700
2021/12/17 415 415 413 413 2,100
2021/12/16 415 415 413 414 3,500
2021/12/15 415 415 414 414 2,000
2021/12/14 416 416 413 413 6,700
2021/12/13 419 419 415 415 3,100
2021/12/10 420 420 416 419 3,400
2021/12/09 415 419 415 419 7,100
2021/12/08 416 419 415 419 5,200
2021/12/07 416 419 415 419 2,200
2021/12/06 419 419 414 416 3,800
2021/12/03 418 418 418 418 1,100
2021/12/02 414 416 414 414 300
2021/12/01 415 415 414 415 3,400
2021/11/30 418 418 415 415 4,900
2021/11/29 420 420 418 418 1,100
2021/11/26 420 420 418 419 2,200
2021/11/25 419 420 419 420 900
2021/11/24 420 420 419 419 3,900
2021/11/22 420 420 418 420 5,200
2021/11/19 420 420 417 420 2,500
2021/11/18 420 420 418 420 2,300
2021/11/17 421 421 420 420 1,200
2021/11/16 418 421 417 421 3,100
2021/11/15 419 419 417 418 2,100
2021/11/12 419 422 417 419 3,200
2021/11/11 420 420 418 419 1,100
2021/11/10 420 423 417 420 4,900
2021/11/09 420 421 417 420 4,000
2021/11/08 420 420 417 420 2,300
2021/11/05 419 420 418 420 1,100
2021/11/04 418 420 418 419 3,400
2021/11/02 419 420 418 420 600
2021/11/01 425 425 419 419 3,100
2021/10/29 417 422 416 422 3,700
2021/10/28 416 420 416 417 2,900
2021/10/27 415 417 414 417 3,600
2021/10/26 418 418 415 415 3,700
2021/10/25 417 418 417 418 1,000
2021/10/22 417 419 417 417 700
2021/10/21 418 420 416 417 8,000
2021/10/20 415 419 415 416 7,200
2021/10/19 418 421 415 417 9,000
2021/10/18 419 422 415 418 12,400
2021/10/15 427 427 417 423 12,600
2021/10/14 427 428 425 428 2,400
2021/10/13 424 429 424 429 1,500
2021/10/12 424 427 424 425 2,200
2021/10/11 421 428 420 428 7,500
2021/10/08 422 424 420 424 5,400
2021/10/07 421 422 420 422 2,200
2021/10/06 421 424 418 421 7,500
2021/10/05 421 425 419 425 6,300
2021/10/04 421 423 421 422 1,500
2021/10/01 420 422 419 421 5,200
2021/09/30 421 422 419 422 2,200
2021/09/29 418 422 417 421 3,400
2021/09/28 421 421 417 421 7,700
2021/09/27 421 421 417 420 3,600
2021/09/24 421 422 419 421 2,600
2021/09/22 422 422 417 422 3,100
2021/09/21 416 422 416 422 3,000
2021/09/17 422 422 419 421 1,600
2021/09/16 424 424 419 422 1,600
2021/09/15 424 424 419 423 5,000
2021/09/14 419 422 417 422 6,800
2021/09/13 415 419 415 419 4,300
2021/09/10 417 418 416 417 3,300
2021/09/09 416 417 414 416 3,600
2021/09/08 416 417 414 416 1,800
2021/09/07 418 418 413 415 4,900
2021/09/06 419 420 412 418 11,300
2021/09/03 423 423 418 422 5,300
2021/09/02 423 424 419 423 2,800
2021/09/01 421 421 420 421 700
2021/08/31 417 424 417 423 2,900
2021/08/30 422 422 421 422 500
2021/08/27 420 420 420 420 200
2021/08/26 421 423 420 423 1,300
2021/08/25 417 422 417 421 3,400
2021/08/24 410 417 410 417 1,600
2021/08/23 415 418 409 417 2,000
2021/08/20 417 417 411 415 1,100
2021/08/19 418 418 410 412 12,200
2021/08/18 420 420 418 419 1,200
2021/08/17 418 420 418 419 1,500
2021/08/16 422 422 418 418 4,200
2021/08/13 424 424 422 424 700
2021/08/12 422 423 422 422 1,100
2021/08/11 422 425 422 425 2,500
2021/08/10 424 428 422 422 3,500
2021/08/06 425 425 422 424 2,000
2021/08/05 427 427 423 426 5,200
2021/08/04 427 428 426 428 1,000
2021/08/03 425 428 425 428 500
2021/08/02 428 428 424 425 1,000
2021/07/30 426 428 426 428 500
2021/07/29 428 428 426 428 500
2021/07/28 428 428 428 428 500
2021/07/27 424 427 424 427 300
2021/07/26 427 427 423 427 1,400
2021/07/21 427 428 424 428 600
2021/07/20 424 428 423 428 1,400
2021/07/16 422 428 422 428 1,100
2021/07/15 428 428 422 422 1,000
2021/07/14 425 428 425 428 1,400
2021/07/13 426 429 426 429 400
2021/07/12 429 429 427 427 700
2021/07/09 430 430 422 426 4,100
2021/07/08 429 429 429 429 400
2021/07/07 420 429 420 429 4,300
2021/07/06 429 429 428 428 1,400
2021/07/05 426 430 426 430 2,100
2021/07/02 429 430 427 430 1,600
2021/06/30 429 429 425 429 1,800
2021/06/29 430 430 428 428 400
2021/06/28 429 429 427 429 600
2021/06/25 426 430 426 430 1,300
2021/06/24 427 430 425 426 2,800
2021/06/23 426 430 426 430 1,200
2021/06/22 431 431 425 425 4,500
2021/06/21 424 430 424 430 2,400
2021/06/18 425 431 425 427 6,000
2021/06/17 423 430 423 423 7,000
2021/06/16 424 429 424 429 3,600
2021/06/15 425 428 425 428 700
2021/06/14 425 427 425 426 1,600
2021/06/11 425 430 425 425 7,000
2021/06/10 426 430 426 430 6,300
2021/06/09 421 429 420 426 11,300
2021/06/08 421 422 419 420 2,700
2021/06/07 420 420 417 417 3,800
2021/06/04 416 418 415 418 3,300
2021/06/03 414 417 413 415 3,800
2021/06/02 413 417 413 416 1,500
2021/06/01 414 417 413 414 4,400
2021/05/31 414 418 414 414 3,800
2021/05/28 414 417 414 417 500
2021/05/27 415 416 414 414 2,200
2021/05/26 415 417 415 415 1,200
2021/05/25 417 417 416 416 800
2021/05/24 416 418 416 416 500
2021/05/21 418 418 416 416 2,100
2021/05/20 418 419 415 419 1,300
2021/05/19 418 419 415 418 1,800
2021/05/18 413 416 413 416 1,100
2021/05/17 415 415 414 414 2,000
2021/05/14 417 418 414 415 1,100
2021/05/13 414 416 413 413 3,000
2021/05/12 420 420 417 418 2,900
2021/05/11 423 423 417 420 2,100
2021/05/10 423 423 417 421 2,800
2021/05/07 415 424 414 422 3,700
2021/05/06 414 416 414 414 1,100
2021/04/30 414 416 413 414 3,300
2021/04/28 411 414 411 413 2,300
2021/04/27 411 414 411 411 2,000
2021/04/26 412 412 410 411 2,300
2021/04/23 411 415 411 413 3,100
2021/04/22 414 415 412 413 1,800
2021/04/21 415 415 413 414 2,800
2021/04/20 415 416 413 414 500
2021/04/19 418 418 414 415 1,900
2021/04/16 414 416 413 415 2,000
2021/04/15 418 418 415 416 3,900
2021/04/14 419 420 417 418 2,100
2021/04/13 418 420 417 419 2,100
2021/04/12 420 420 418 419 2,400
2021/04/09 420 420 419 420 4,400
2021/04/08 417 419 415 419 4,100
2021/04/07 419 419 416 417 3,200
2021/04/06 420 420 416 419 3,300
2021/04/05 418 420 417 420 3,400
2021/04/02 417 417 415 416 700
2021/04/01 417 417 411 415 10,600
2021/03/31 417 417 414 415 1,800
2021/03/30 413 416 413 415 3,700
2021/03/29 416 419 414 417 6,100
2021/03/26 415 418 413 416 2,200
2021/03/25 416 419 413 417 4,900
2021/03/24 420 420 415 416 10,500
2021/03/23 421 421 419 420 4,100
2021/03/22 418 421 418 421 11,300
2021/03/19 421 424 420 421 2,400
2021/03/18 421 425 420 420 5,000
2021/03/17 425 425 421 421 5,300
2021/03/16 418 425 418 425 4,500
2021/03/15 420 420 417 418 9,700
2021/03/12 423 423 420 420 1,400
2021/03/11 425 426 420 422 3,400
2021/03/10 425 426 420 420 5,100
2021/03/09 416 422 416 421 3,800
2021/03/08 420 420 415 416 6,800
2021/03/05 422 424 419 420 5,100
2021/03/04 424 425 420 422 9,100
2021/03/03 424 428 424 424 4,500
2021/03/02 431 431 424 424 8,000
2021/03/01 428 430 425 428 5,500
2021/02/26 427 434 427 429 10,100
2021/02/25 419 437 419 426 41,100
2021/02/24 456 459 456 459 15,600
2021/02/22 456 457 454 456 12,300
2021/02/19 455 459 453 456 7,400
2021/02/18 454 456 454 455 4,800
2021/02/17 457 457 454 454 3,100
2021/02/16 456 457 455 457 4,000
2021/02/15 455 457 453 456 3,100
2021/02/12 455 456 453 456 3,900
2021/02/10 451 455 450 455 5,500
2021/02/09 450 454 450 454 6,200
2021/02/08 450 453 450 452 7,600
2021/02/05 450 450 446 449 3,400
2021/02/04 447 450 446 450 2,300
2021/02/03 448 449 445 447 4,900
2021/02/02 445 447 445 445 4,600
2021/02/01 444 450 444 449 4,100
2021/01/29 446 447 444 444 2,600
2021/01/28 449 449 446 446 5,100
2021/01/27 446 449 445 448 4,300
2021/01/26 446 447 445 446 3,800
2021/01/25 446 449 446 448 1,200
2021/01/22 449 449 446 446 2,800
2021/01/21 450 451 448 450 2,700
2021/01/20 450 451 449 451 4,000
2021/01/19 449 450 449 450 4,100
2021/01/18 449 449 447 448 1,200
2021/01/15 446 450 446 449 4,000
2021/01/14 447 447 445 447 1,800
2021/01/13 445 448 445 445 6,900
2021/01/12 449 449 444 444 5,000
2021/01/08 446 448 444 445 5,200
2021/01/07 446 446 443 446 2,600
2021/01/06 443 445 443 444 6,100
2021/01/05 444 447 444 446 3,300
2021/01/04 446 446 440 441 6,000

このページの先頭へ