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

カーリットホールディングス(4275)の株価時系列情報

カーリットホールディングス(4275)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
2024/04/25 1,125 1,138 1,119 1,121 90,200
2024/04/24 1,103 1,125 1,096 1,125 89,400
2024/04/23 1,102 1,105 1,087 1,091 54,200
2024/04/22 1,095 1,112 1,081 1,090 78,000
2024/04/19 1,080 1,100 1,053 1,087 177,700
2024/04/18 1,082 1,116 1,078 1,104 86,600
2024/04/17 1,102 1,105 1,072 1,084 121,000
2024/04/16 1,133 1,136 1,098 1,102 100,600
2024/04/15 1,106 1,144 1,105 1,141 72,200
2024/04/12 1,145 1,145 1,121 1,124 66,800
2024/04/11 1,113 1,136 1,107 1,134 78,100
2024/04/10 1,100 1,128 1,100 1,126 79,900
2024/04/09 1,100 1,107 1,089 1,100 57,900
2024/04/08 1,089 1,105 1,089 1,090 69,100
2024/04/05 1,070 1,092 1,069 1,084 113,400
2024/04/04 1,091 1,114 1,079 1,096 92,000
2024/04/03 1,077 1,105 1,072 1,089 88,300
2024/04/02 1,117 1,117 1,082 1,091 139,900
2024/04/01 1,135 1,136 1,100 1,120 210,500
2024/03/29 1,066 1,112 1,063 1,112 162,500
2024/03/28 1,059 1,080 1,051 1,063 147,600
2024/03/27 1,073 1,083 1,066 1,067 228,200
2024/03/26 1,060 1,072 1,057 1,066 205,200
2024/03/25 1,072 1,083 1,053 1,057 170,400
2024/03/22 1,058 1,081 1,055 1,068 196,100
2024/03/21 1,048 1,058 1,046 1,049 160,000
2024/03/19 1,021 1,033 1,017 1,032 106,900
2024/03/18 1,015 1,024 1,008 1,016 148,700
2024/03/15 1,015 1,021 1,007 1,008 107,200
2024/03/14 1,021 1,028 1,013 1,022 83,200
2024/03/13 1,050 1,051 1,010 1,020 106,400
2024/03/12 1,010 1,032 994 1,028 120,700
2024/03/11 1,043 1,051 1,013 1,021 140,200
2024/03/08 1,027 1,062 1,027 1,059 114,300
2024/03/07 1,061 1,066 1,034 1,037 121,100
2024/03/06 1,031 1,057 1,025 1,049 127,700
2024/03/05 1,030 1,031 1,014 1,031 73,900
2024/03/04 1,048 1,051 1,028 1,034 143,700
2024/03/01 1,027 1,034 1,019 1,021 91,300
2024/02/29 1,038 1,040 1,020 1,027 73,100
2024/02/28 1,039 1,056 1,031 1,035 106,200
2024/02/27 1,043 1,064 1,029 1,036 123,400
2024/02/26 1,052 1,078 1,052 1,058 273,000
2024/02/22 1,007 1,040 1,004 1,039 260,100
2024/02/21 990 993 977 981 49,300
2024/02/20 992 1,006 990 990 116,000
2024/02/19 979 995 978 993 66,600
2024/02/16 960 980 960 979 99,800
2024/02/15 979 983 958 959 74,000
2024/02/14 993 993 974 974 81,900
2024/02/13 972 995 968 993 114,600
2024/02/09 965 978 962 962 76,300
2024/02/08 969 980 959 974 88,600
2024/02/07 966 980 965 978 57,200
2024/02/06 996 1,003 973 973 132,000
2024/02/05 1,010 1,012 985 1,012 180,700
2024/02/02 974 1,033 954 1,007 460,600
2024/02/01 971 973 961 962 51,000
2024/01/31 969 973 957 973 48,700
2024/01/30 967 972 960 967 48,400
2024/01/29 954 966 954 962 52,200
2024/01/26 950 962 947 949 64,600
2024/01/25 925 958 922 956 90,900
2024/01/24 934 935 922 922 42,500
2024/01/23 937 943 929 929 66,900
2024/01/22 935 937 928 934 53,600
2024/01/19 923 931 921 928 57,100
2024/01/18 916 920 913 918 38,000
2024/01/17 922 926 911 911 64,900
2024/01/16 931 937 917 917 59,100
2024/01/15 918 933 918 931 79,800
2024/01/12 925 928 913 913 66,700
2024/01/11 928 929 923 923 67,900
2024/01/10 925 931 922 924 61,400
2024/01/09 925 933 919 924 53,000
2024/01/05 933 936 923 923 53,300
2024/01/04 921 934 913 933 78,500
2023/12/29 929 932 920 929 52,700
2023/12/28 915 925 910 923 45,000
2023/12/27 910 914 907 913 65,500
2023/12/26 909 913 903 908 46,100
2023/12/25 917 922 903 906 49,700
2023/12/22 906 919 906 911 56,300
2023/12/21 905 916 903 904 70,500
2023/12/20 928 932 914 916 87,500
2023/12/19 921 933 912 924 92,000
2023/12/18 906 920 899 914 92,100
2023/12/15 897 913 897 907 121,300
2023/12/14 908 917 895 897 107,500
2023/12/13 913 914 897 899 72,900
2023/12/12 892 906 887 904 70,300
2023/12/11 895 899 886 889 74,900
2023/12/08 900 903 885 891 93,900
2023/12/07 912 913 903 905 71,700
2023/12/06 905 922 905 918 77,300
2023/12/05 919 920 902 902 121,600
2023/12/04 939 940 921 930 75,600
2023/12/01 947 951 938 939 69,700
2023/11/30 941 950 939 945 41,200
2023/11/29 950 950 939 946 48,300
2023/11/28 954 955 944 955 53,700
2023/11/27 957 961 944 947 39,200
2023/11/24 943 957 943 952 69,200
2023/11/22 936 949 936 938 46,400
2023/11/21 941 946 930 940 46,700
2023/11/20 947 961 940 940 45,900
2023/11/17 936 956 936 954 39,500
2023/11/16 938 950 933 941 56,900
2023/11/15 959 961 947 952 41,100
2023/11/14 958 965 955 955 29,200
2023/11/13 961 973 955 958 45,800
2023/11/10 949 965 947 961 39,900
2023/11/09 950 966 945 961 41,500
2023/11/08 985 985 948 951 71,400
2023/11/07 989 1,002 985 986 51,800
2023/11/06 1,000 1,005 980 989 122,600
2023/11/02 983 993 974 991 71,900
2023/11/01 981 995 961 968 80,700
2023/10/31 947 969 922 967 178,100
2023/10/30 961 962 939 947 359,000
2023/10/27 942 957 942 957 91,400
2023/10/26 946 949 923 927 96,800
2023/10/25 954 964 942 946 85,600
2023/10/24 941 948 911 940 101,600
2023/10/23 950 955 939 940 72,600
2023/10/20 957 962 939 955 75,600
2023/10/19 963 970 949 957 80,000
2023/10/18 975 980 958 972 68,000
2023/10/17 988 990 960 966 98,500
2023/10/16 960 978 957 966 81,600
2023/10/13 984 1,010 965 970 161,300
2023/10/12 967 991 963 984 107,200
2023/10/11 975 995 968 970 162,300
2023/10/10 954 969 949 963 126,000
2023/10/06 914 929 908 924 62,400
2023/10/05 890 914 890 911 101,800
2023/10/04 902 916 886 887 174,600
2023/10/03 950 950 922 922 124,300
2023/10/02 965 979 955 955 142,600
2023/09/29 987 987 954 955 114,900
2023/09/28 982 998 976 986 125,600
2023/09/27 966 983 954 983 157,300
2023/09/26 995 995 974 981 72,400
2023/09/25 976 994 970 992 73,600
2023/09/22 966 982 959 976 74,600
2023/09/21 960 979 960 972 86,700
2023/09/20 1,000 1,001 966 968 180,100
2023/09/19 985 1,008 985 997 130,300
2023/09/15 1,008 1,009 982 985 141,000
2023/09/14 992 1,020 981 1,001 154,400
2023/09/13 999 1,009 987 1,004 217,400
2023/09/12 980 1,002 955 999 286,700
2023/09/11 944 992 922 969 571,100
2023/09/08 935 947 924 925 150,100
2023/09/07 911 953 910 939 240,900
2023/09/06 918 923 911 915 114,900
2023/09/05 928 928 916 923 91,200
2023/09/04 920 926 911 925 96,000
2023/09/01 899 926 898 913 154,700
2023/08/31 896 905 888 898 81,000
2023/08/30 895 910 887 893 169,500
2023/08/29 896 897 886 891 98,600
2023/08/28 868 891 865 889 145,200
2023/08/25 865 870 858 863 76,600
2023/08/24 878 878 863 874 118,300
2023/08/23 832 877 828 876 337,500
2023/08/22 819 829 815 828 96,100
2023/08/21 812 818 810 810 35,100
2023/08/18 818 822 808 812 83,000
2023/08/17 831 833 806 828 116,500
2023/08/16 849 861 835 835 104,300
2023/08/15 838 853 838 850 136,300
2023/08/14 842 849 820 837 217,500
2023/08/10 833 834 823 833 44,200
2023/08/09 840 840 826 828 43,100
2023/08/08 835 842 830 838 128,500
2023/08/07 812 829 810 829 76,500
2023/08/04 810 820 808 812 41,800
2023/08/03 828 828 808 810 99,000
2023/08/02 823 841 823 829 144,600
2023/08/01 829 834 809 823 133,900
2023/07/31 809 829 806 829 223,600
2023/07/28 795 826 785 794 240,700
2023/07/27 805 806 794 794 66,600
2023/07/26 817 817 800 802 157,700
2023/07/25 800 815 795 812 123,500
2023/07/24 796 800 793 799 41,100
2023/07/21 783 793 783 785 42,200
2023/07/20 799 799 788 788 39,000
2023/07/19 795 797 790 797 44,300
2023/07/18 774 790 774 787 29,700
2023/07/14 790 792 773 779 56,800
2023/07/13 790 795 777 788 61,000
2023/07/12 800 803 782 786 99,900
2023/07/11 807 811 800 801 55,900
2023/07/10 810 835 801 805 213,400
2023/07/07 806 814 794 807 90,100
2023/07/06 810 818 807 807 71,100
2023/07/05 820 825 813 816 48,300
2023/07/04 824 830 816 825 119,500

このページの先頭へ