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 |
---|---|---|---|---|---|
2019/12/30 | 642 | 642 | 632 | 634 | 33,600 |
2019/12/27 | 621 | 643 | 621 | 641 | 42,100 |
2019/12/26 | 614 | 623 | 614 | 622 | 78,100 |
2019/12/25 | 625 | 627 | 613 | 614 | 73,000 |
2019/12/24 | 631 | 632 | 622 | 623 | 37,600 |
2019/12/23 | 647 | 649 | 630 | 630 | 90,100 |
2019/12/20 | 650 | 654 | 649 | 649 | 88,500 |
2019/12/19 | 651 | 654 | 648 | 651 | 54,600 |
2019/12/18 | 649 | 664 | 649 | 650 | 221,200 |
2019/12/17 | 648 | 653 | 646 | 650 | 81,500 |
2019/12/16 | 651 | 655 | 646 | 650 | 62,600 |
2019/12/13 | 662 | 662 | 653 | 653 | 85,400 |
2019/12/12 | 658 | 658 | 644 | 645 | 51,000 |
2019/12/11 | 649 | 659 | 649 | 650 | 64,900 |
2019/12/10 | 658 | 664 | 650 | 655 | 68,800 |
2019/12/09 | 668 | 674 | 659 | 659 | 145,900 |
2019/12/06 | 647 | 656 | 638 | 655 | 123,500 |
2019/12/05 | 636 | 648 | 636 | 639 | 106,300 |
2019/12/04 | 617 | 635 | 616 | 633 | 74,600 |
2019/12/03 | 624 | 627 | 617 | 623 | 36,600 |
2019/12/02 | 632 | 642 | 627 | 630 | 58,100 |
2019/11/29 | 618 | 634 | 615 | 623 | 156,800 |
2019/11/28 | 616 | 619 | 608 | 609 | 50,100 |
2019/11/27 | 616 | 619 | 613 | 617 | 31,500 |
2019/11/26 | 621 | 624 | 612 | 612 | 49,100 |
2019/11/25 | 619 | 623 | 614 | 615 | 41,600 |
2019/11/22 | 608 | 617 | 608 | 612 | 39,300 |
2019/11/21 | 611 | 613 | 602 | 609 | 67,700 |
2019/11/20 | 622 | 624 | 611 | 611 | 47,700 |
2019/11/19 | 629 | 629 | 619 | 625 | 25,600 |
2019/11/18 | 638 | 638 | 629 | 629 | 45,600 |
2019/11/15 | 617 | 639 | 617 | 636 | 46,300 |
2019/11/14 | 633 | 633 | 617 | 617 | 54,600 |
2019/11/13 | 653 | 653 | 631 | 631 | 56,200 |
2019/11/12 | 645 | 654 | 640 | 653 | 78,700 |
2019/11/11 | 638 | 644 | 635 | 641 | 83,500 |
2019/11/08 | 639 | 643 | 633 | 635 | 38,900 |
2019/11/07 | 632 | 635 | 630 | 632 | 32,300 |
2019/11/06 | 636 | 638 | 628 | 637 | 51,400 |
2019/11/05 | 621 | 639 | 621 | 636 | 99,000 |
2019/11/01 | 622 | 622 | 601 | 613 | 133,200 |
2019/10/31 | 661 | 663 | 626 | 631 | 164,300 |
2019/10/30 | 665 | 666 | 653 | 661 | 92,200 |
2019/10/29 | 664 | 668 | 661 | 663 | 80,500 |
2019/10/28 | 663 | 663 | 651 | 658 | 71,800 |
2019/10/25 | 654 | 655 | 641 | 653 | 106,700 |
2019/10/24 | 677 | 682 | 651 | 654 | 318,200 |
2019/10/23 | 624 | 660 | 618 | 658 | 260,500 |
2019/10/21 | 615 | 620 | 615 | 620 | 19,500 |
2019/10/18 | 612 | 623 | 612 | 617 | 46,500 |
2019/10/17 | 625 | 625 | 612 | 612 | 56,200 |
2019/10/16 | 625 | 631 | 622 | 626 | 70,900 |
2019/10/15 | 620 | 623 | 616 | 616 | 70,600 |
2019/10/11 | 613 | 613 | 602 | 610 | 65,000 |
2019/10/10 | 617 | 623 | 601 | 610 | 192,600 |
2019/10/09 | 595 | 596 | 590 | 594 | 37,200 |
2019/10/08 | 593 | 603 | 593 | 600 | 63,600 |
2019/10/07 | 585 | 591 | 583 | 590 | 45,700 |
2019/10/04 | 583 | 588 | 580 | 584 | 60,700 |
2019/10/03 | 580 | 584 | 573 | 582 | 79,100 |
2019/10/02 | 579 | 584 | 579 | 584 | 27,800 |
2019/10/01 | 573 | 585 | 573 | 585 | 32,200 |
2019/09/30 | 579 | 580 | 568 | 569 | 62,800 |
2019/09/27 | 596 | 596 | 589 | 589 | 64,400 |
2019/09/26 | 593 | 598 | 592 | 596 | 115,000 |
2019/09/25 | 584 | 588 | 579 | 584 | 51,000 |
2019/09/24 | 579 | 587 | 577 | 586 | 61,000 |
2019/09/20 | 585 | 585 | 573 | 574 | 40,500 |
2019/09/19 | 581 | 589 | 581 | 584 | 53,500 |
2019/09/18 | 585 | 585 | 575 | 581 | 40,300 |
2019/09/17 | 587 | 591 | 581 | 589 | 63,400 |
2019/09/13 | 591 | 591 | 578 | 585 | 80,100 |
2019/09/12 | 593 | 595 | 584 | 586 | 58,600 |
2019/09/11 | 577 | 584 | 575 | 583 | 70,000 |
2019/09/10 | 560 | 572 | 560 | 571 | 34,900 |
2019/09/09 | 547 | 560 | 547 | 557 | 35,100 |
2019/09/06 | 551 | 552 | 546 | 547 | 43,700 |
2019/09/05 | 540 | 555 | 540 | 551 | 49,800 |
2019/09/04 | 538 | 540 | 529 | 534 | 29,500 |
2019/09/03 | 538 | 543 | 538 | 539 | 30,400 |
2019/09/02 | 544 | 544 | 536 | 537 | 29,100 |
2019/08/30 | 540 | 548 | 540 | 548 | 47,600 |
2019/08/29 | 532 | 538 | 532 | 535 | 22,600 |
2019/08/28 | 535 | 536 | 532 | 535 | 18,300 |
2019/08/27 | 540 | 541 | 535 | 535 | 14,900 |
2019/08/26 | 541 | 541 | 530 | 532 | 52,100 |
2019/08/23 | 554 | 556 | 545 | 547 | 33,900 |
2019/08/22 | 563 | 567 | 554 | 554 | 27,900 |
2019/08/21 | 560 | 564 | 557 | 562 | 24,700 |
2019/08/20 | 565 | 571 | 565 | 570 | 19,500 |
2019/08/19 | 559 | 568 | 559 | 565 | 24,100 |
2019/08/16 | 555 | 561 | 553 | 555 | 28,800 |
2019/08/15 | 552 | 561 | 549 | 561 | 64,900 |
2019/08/14 | 566 | 569 | 560 | 569 | 57,300 |
2019/08/13 | 565 | 565 | 553 | 554 | 45,700 |
2019/08/09 | 579 | 579 | 568 | 570 | 23,100 |
2019/08/08 | 570 | 577 | 561 | 573 | 25,100 |
2019/08/07 | 575 | 575 | 566 | 569 | 32,600 |
2019/08/06 | 544 | 573 | 542 | 572 | 93,800 |
2019/08/05 | 591 | 593 | 565 | 572 | 99,000 |
2019/08/02 | 611 | 612 | 586 | 591 | 141,300 |
2019/08/01 | 616 | 628 | 616 | 621 | 43,400 |
2019/07/31 | 627 | 634 | 618 | 621 | 72,600 |
2019/07/30 | 630 | 636 | 626 | 630 | 51,100 |
2019/07/29 | 633 | 633 | 623 | 627 | 34,500 |
2019/07/26 | 641 | 641 | 629 | 634 | 39,300 |
2019/07/25 | 637 | 640 | 634 | 639 | 31,700 |
2019/07/24 | 636 | 639 | 634 | 637 | 45,600 |
2019/07/23 | 623 | 636 | 621 | 632 | 46,700 |
2019/07/22 | 630 | 644 | 620 | 622 | 72,900 |
2019/07/19 | 611 | 629 | 609 | 629 | 44,300 |
2019/07/18 | 625 | 625 | 604 | 606 | 107,300 |
2019/07/17 | 626 | 631 | 623 | 628 | 49,400 |
2019/07/16 | 633 | 637 | 628 | 630 | 47,500 |
2019/07/12 | 639 | 640 | 631 | 633 | 47,700 |
2019/07/11 | 639 | 639 | 632 | 635 | 83,200 |
2019/07/10 | 642 | 644 | 631 | 635 | 96,700 |
2019/07/09 | 659 | 659 | 642 | 642 | 78,500 |
2019/07/08 | 663 | 665 | 655 | 656 | 67,300 |
2019/07/05 | 660 | 663 | 651 | 663 | 101,400 |
2019/07/04 | 648 | 655 | 648 | 653 | 48,600 |
2019/07/03 | 651 | 654 | 643 | 647 | 55,700 |
2019/07/02 | 655 | 660 | 650 | 652 | 79,200 |
2019/07/01 | 644 | 651 | 633 | 651 | 106,100 |
2019/06/28 | 638 | 641 | 625 | 630 | 98,200 |
2019/06/27 | 638 | 649 | 638 | 647 | 52,200 |
2019/06/26 | 644 | 651 | 638 | 638 | 47,200 |
2019/06/25 | 647 | 650 | 641 | 644 | 50,500 |
2019/06/24 | 650 | 654 | 644 | 647 | 25,400 |
2019/06/21 | 646 | 651 | 644 | 647 | 46,400 |
2019/06/20 | 655 | 658 | 641 | 647 | 41,800 |
2019/06/19 | 640 | 652 | 640 | 650 | 82,500 |
2019/06/18 | 647 | 649 | 629 | 630 | 60,100 |
2019/06/17 | 655 | 655 | 644 | 647 | 48,600 |
2019/06/14 | 649 | 657 | 645 | 655 | 38,400 |
2019/06/13 | 660 | 660 | 643 | 647 | 75,900 |
2019/06/12 | 664 | 670 | 657 | 658 | 58,900 |
2019/06/11 | 663 | 670 | 657 | 665 | 52,100 |
2019/06/10 | 666 | 670 | 661 | 666 | 78,400 |
2019/06/07 | 648 | 658 | 640 | 656 | 59,600 |
2019/06/06 | 659 | 659 | 638 | 638 | 105,700 |
2019/06/05 | 650 | 664 | 644 | 659 | 90,700 |
2019/06/04 | 621 | 640 | 618 | 640 | 101,500 |
2019/06/03 | 636 | 636 | 614 | 618 | 84,500 |
2019/05/31 | 659 | 659 | 643 | 643 | 79,000 |
2019/05/30 | 660 | 665 | 655 | 665 | 65,600 |
2019/05/29 | 660 | 668 | 657 | 660 | 57,500 |
2019/05/28 | 665 | 674 | 656 | 670 | 70,100 |
2019/05/27 | 665 | 670 | 659 | 666 | 47,100 |
2019/05/24 | 650 | 662 | 640 | 662 | 62,400 |
2019/05/23 | 663 | 664 | 652 | 655 | 97,300 |
2019/05/22 | 670 | 670 | 660 | 668 | 69,200 |
2019/05/21 | 663 | 665 | 650 | 662 | 97,500 |
2019/05/20 | 678 | 682 | 656 | 667 | 172,000 |
2019/05/17 | 667 | 676 | 661 | 675 | 273,100 |
2019/05/16 | 701 | 702 | 657 | 663 | 385,000 |
2019/05/15 | 775 | 782 | 692 | 696 | 465,000 |
2019/05/14 | 743 | 759 | 723 | 758 | 100,100 |
2019/05/13 | 763 | 764 | 747 | 758 | 115,900 |
2019/05/10 | 771 | 790 | 764 | 774 | 132,600 |
2019/05/09 | 794 | 794 | 767 | 768 | 155,100 |
2019/05/08 | 798 | 808 | 786 | 801 | 114,300 |
2019/05/07 | 847 | 847 | 814 | 816 | 116,900 |
2019/04/26 | 841 | 847 | 827 | 847 | 85,600 |
2019/04/25 | 830 | 846 | 826 | 845 | 79,700 |
2019/04/24 | 851 | 851 | 827 | 827 | 85,400 |
2019/04/23 | 845 | 859 | 831 | 855 | 92,200 |
2019/04/22 | 878 | 878 | 850 | 852 | 91,700 |
2019/04/19 | 876 | 889 | 872 | 878 | 55,800 |
2019/04/18 | 908 | 908 | 863 | 867 | 172,900 |
2019/04/17 | 917 | 922 | 896 | 910 | 191,300 |
2019/04/16 | 893 | 935 | 884 | 917 | 566,100 |
2019/04/15 | 819 | 867 | 817 | 863 | 236,100 |
2019/04/12 | 819 | 819 | 806 | 807 | 36,400 |
2019/04/11 | 811 | 820 | 805 | 814 | 60,500 |
2019/04/10 | 800 | 812 | 799 | 809 | 40,200 |
2019/04/09 | 822 | 825 | 807 | 813 | 80,300 |
2019/04/08 | 840 | 844 | 816 | 823 | 121,300 |
2019/04/05 | 812 | 837 | 812 | 831 | 149,100 |
2019/04/04 | 811 | 818 | 804 | 809 | 78,100 |
2019/04/03 | 799 | 812 | 798 | 811 | 109,700 |
2019/04/02 | 794 | 803 | 786 | 797 | 95,700 |
2019/04/01 | 779 | 794 | 777 | 784 | 136,900 |
2019/03/29 | 780 | 791 | 772 | 777 | 46,200 |
2019/03/28 | 780 | 780 | 764 | 775 | 82,400 |
2019/03/27 | 770 | 783 | 770 | 783 | 126,300 |
2019/03/26 | 773 | 786 | 765 | 786 | 279,100 |
2019/03/25 | 800 | 801 | 774 | 780 | 149,000 |
2019/03/22 | 798 | 817 | 797 | 815 | 84,700 |
2019/03/20 | 781 | 796 | 778 | 796 | 71,600 |
2019/03/19 | 783 | 785 | 759 | 781 | 110,300 |
2019/03/18 | 796 | 797 | 777 | 788 | 160,800 |
2019/03/15 | 783 | 804 | 780 | 790 | 72,000 |
2019/03/14 | 800 | 800 | 780 | 780 | 43,800 |
2019/03/13 | 805 | 806 | 789 | 794 | 35,200 |
2019/03/12 | 795 | 815 | 795 | 809 | 51,300 |
2019/03/11 | 780 | 792 | 772 | 790 | 50,600 |
2019/03/08 | 796 | 797 | 776 | 780 | 80,600 |
2019/03/07 | 820 | 824 | 803 | 808 | 76,800 |
2019/03/06 | 831 | 831 | 822 | 826 | 33,000 |
2019/03/05 | 831 | 835 | 824 | 831 | 44,600 |
2019/03/04 | 830 | 844 | 829 | 841 | 55,300 |
2019/03/01 | 824 | 826 | 815 | 822 | 61,700 |
2019/02/28 | 833 | 836 | 821 | 827 | 49,200 |
2019/02/27 | 819 | 836 | 817 | 834 | 49,300 |
2019/02/26 | 837 | 841 | 818 | 821 | 34,600 |
2019/02/25 | 836 | 847 | 835 | 836 | 39,100 |
2019/02/22 | 825 | 832 | 811 | 831 | 63,200 |
2019/02/21 | 837 | 844 | 828 | 833 | 28,800 |
2019/02/20 | 853 | 853 | 833 | 837 | 59,800 |
2019/02/19 | 857 | 859 | 845 | 853 | 56,800 |
2019/02/18 | 832 | 864 | 832 | 854 | 115,300 |
2019/02/15 | 825 | 829 | 813 | 820 | 34,000 |
2019/02/14 | 827 | 840 | 822 | 830 | 50,800 |
2019/02/13 | 806 | 826 | 806 | 825 | 67,500 |
2019/02/12 | 800 | 818 | 797 | 799 | 108,800 |
2019/02/08 | 798 | 816 | 790 | 792 | 73,600 |
2019/02/07 | 823 | 832 | 806 | 812 | 75,600 |
2019/02/06 | 850 | 852 | 829 | 834 | 88,800 |
2019/02/05 | 861 | 868 | 846 | 850 | 81,100 |
2019/02/04 | 820 | 864 | 812 | 854 | 194,600 |
2019/02/01 | 820 | 856 | 796 | 812 | 348,500 |
2019/01/31 | 784 | 807 | 780 | 805 | 91,500 |
2019/01/30 | 795 | 805 | 772 | 772 | 98,400 |
2019/01/29 | 777 | 792 | 772 | 784 | 72,500 |
2019/01/28 | 803 | 810 | 779 | 781 | 71,400 |
2019/01/25 | 775 | 804 | 773 | 794 | 97,200 |
2019/01/24 | 752 | 773 | 745 | 772 | 104,400 |
2019/01/23 | 750 | 763 | 739 | 761 | 87,700 |
2019/01/22 | 753 | 777 | 752 | 763 | 117,900 |
2019/01/21 | 770 | 771 | 751 | 754 | 87,700 |
2019/01/18 | 736 | 758 | 736 | 755 | 94,700 |
2019/01/17 | 734 | 752 | 733 | 736 | 71,400 |
2019/01/16 | 750 | 750 | 729 | 735 | 106,400 |
2019/01/15 | 748 | 763 | 737 | 751 | 102,600 |
2019/01/11 | 761 | 776 | 758 | 763 | 59,800 |
2019/01/10 | 760 | 760 | 736 | 755 | 69,100 |
2019/01/09 | 777 | 779 | 758 | 764 | 166,300 |
2019/01/08 | 732 | 745 | 731 | 732 | 58,100 |
2019/01/07 | 718 | 743 | 718 | 725 | 79,600 |
2019/01/04 | 695 | 701 | 677 | 695 | 76,000 |