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
2026/07/10 467 467 467 467 2,300
2026/07/09 467 467 463 465 1,300
2026/07/08 466 467 465 467 2,600
2026/07/07 467 468 464 467 4,700
2026/07/06 457 466 457 463 11,400
2026/07/03 463 463 463 463 1,500
2026/07/02 464 464 463 463 1,600
2026/07/01 463 464 463 464 1,800
2026/06/30 463 464 463 463 500
2026/06/29 463 464 463 464 500
2026/06/26 463 463 462 463 1,500
2026/06/25 464 464 462 463 500
2026/06/24 462 463 462 463 4,600
2026/06/23 465 465 463 463 200
2026/06/22 463 464 463 464 1,200
2026/06/19 461 464 461 464 1,500
2026/06/17 465 465 461 464 3,000
2026/06/16 465 466 460 465 3,200
2026/06/15 466 466 464 465 2,200
2026/06/12 460 463 458 463 1,800
2026/06/11 462 462 460 460 700
2026/06/10 467 467 461 461 5,200
2026/06/09 459 462 458 462 1,100
2026/06/08 459 461 455 459 4,800
2026/06/05 456 460 455 455 1,900
2026/06/04 457 457 456 456 1,200
2026/06/03 459 460 456 457 3,600
2026/06/02 457 460 454 455 5,400
2026/06/01 456 460 454 454 6,300
2026/05/29 454 462 454 459 4,300
2026/05/28 455 456 454 455 3,900
2026/05/27 455 455 454 455 1,400
2026/05/26 455 455 453 455 1,800
2026/05/25 455 457 455 455 2,900
2026/05/22 459 460 454 457 2,800
2026/05/21 460 460 453 458 3,700
2026/05/20 460 460 456 456 200
2026/05/19 459 461 456 460 1,200
2026/05/18 456 460 456 460 1,300
2026/05/15 455 456 455 456 1,300
2026/05/14 456 456 455 455 700
2026/05/13 457 457 456 456 4,900
2026/05/12 458 458 457 457 1,900
2026/05/11 458 458 456 457 3,400
2026/05/08 461 461 458 458 3,600
2026/05/07 460 462 459 462 2,300
2026/05/01 459 459 458 459 3,200
2026/04/30 460 460 459 459 1,100
2026/04/28 457 461 457 459 1,900
2026/04/27 459 461 458 461 800
2026/04/24 460 460 460 460 300
2026/04/23 460 461 458 461 2,500
2026/04/22 462 463 461 461 1,100
2026/04/21 461 462 460 461 2,400
2026/04/20 460 461 459 461 1,400
2026/04/17 459 460 459 460 1,500
2026/04/16 459 461 459 460 1,000
2026/04/15 461 463 459 459 900
2026/04/14 467 467 459 461 3,000
2026/04/13 466 466 465 465 800
2026/04/10 467 467 464 466 4,600
2026/04/09 465 467 463 467 5,700
2026/04/08 460 463 459 461 3,100
2026/04/07 463 463 458 460 3,600
2026/04/06 465 465 459 459 12,200
2026/04/03 462 463 459 463 1,400
2026/03/27 458 462 454 461 9,000
2026/03/26 460 460 458 459 1,800
2026/03/25 458 459 457 459 1,000
2026/03/24 457 462 456 458 2,400
2026/03/23 458 458 457 457 4,400
2026/03/19 461 461 459 459 1,900
2026/03/18 461 462 459 460 3,000
2026/03/17 460 461 458 461 2,600
2026/03/16 460 461 459 460 2,900
2026/03/13 460 460 460 460 200
2026/03/12 463 463 460 460 2,700
2026/03/11 461 464 461 463 1,500
2026/03/10 462 465 458 463 8,400
2026/03/09 461 464 460 462 4,400
2026/03/06 461 463 460 463 4,100
2026/03/05 466 467 459 461 4,600
2026/03/04 464 464 459 459 10,300
2026/03/03 469 469 463 463 7,300
2026/03/02 463 469 462 466 12,400
2026/02/27 462 466 461 463 16,500
2026/02/26 462 468 460 463 54,300
2026/02/25 495 496 493 495 24,100
2026/02/24 495 495 492 495 17,300
2026/02/20 491 494 491 493 6,500
2026/02/19 492 495 492 495 8,800
2026/02/18 491 493 490 491 4,400
2026/02/17 489 493 488 490 8,900
2026/02/16 489 491 489 489 6,200
2026/02/13 487 490 487 489 5,100
2026/02/12 490 490 487 489 7,100
2026/02/10 487 490 486 490 8,600
2026/02/09 486 487 486 487 2,100
2026/02/06 486 489 485 486 6,200
2026/02/05 486 487 485 486 5,000
2026/02/04 483 486 483 486 5,800
2026/02/03 483 485 483 483 16,100
2026/02/02 484 486 483 483 21,600
2026/01/30 490 491 485 487 13,800
2026/01/29 494 494 490 491 8,700
2026/01/28 493 495 493 495 2,100
2026/01/27 494 495 493 493 3,600
2026/01/26 493 495 493 494 4,900
2026/01/23 492 494 491 493 2,900
2026/01/22 494 495 493 494 2,700
2026/01/21 493 494 493 494 2,900
2026/01/20 491 494 491 493 5,000
2026/01/19 490 493 490 492 7,800
2026/01/16 493 493 491 493 2,500
2026/01/15 493 494 490 493 5,700
2026/01/14 492 492 489 491 10,200
2026/01/13 492 493 485 490 8,100
2026/01/09 496 498 492 492 7,400
2026/01/08 493 493 491 492 3,000
2026/01/07 494 494 488 489 6,300
2026/01/06 485 489 480 489 43,300
2026/01/05 498 500 493 495 37,500
2025/12/30 494 496 490 492 14,600
2025/12/29 496 497 491 496 13,000
2025/12/26 497 497 490 494 10,200
2025/12/25 492 497 490 496 3,400
2025/12/24 492 495 489 492 3,900
2025/12/23 489 496 489 495 12,100
2025/12/22 492 494 489 489 7,000
2025/12/19 494 494 491 493 4,000
2025/12/18 493 494 491 492 3,100
2025/12/17 490 496 490 493 4,900
2025/12/16 490 490 489 489 1,700
2025/12/15 490 490 489 489 5,300
2025/12/12 488 490 486 490 3,200
2025/12/11 484 486 484 486 1,900
2025/12/10 489 490 484 487 8,000
2025/12/09 486 488 485 488 6,800
2025/12/08 489 490 487 487 3,500
2025/12/05 490 491 487 488 2,900
2025/12/04 489 491 489 489 1,100
2025/12/03 488 491 486 488 6,000
2025/12/02 490 490 488 488 2,100
2025/12/01 487 490 486 489 3,500
2025/11/28 488 490 488 490 3,800
2025/11/27 489 490 488 490 2,200
2025/11/26 485 489 485 489 2,800
2025/11/25 489 490 485 485 6,300
2025/11/21 484 488 483 488 2,700
2025/11/20 483 489 483 486 3,100
2025/11/19 485 486 483 486 1,000
2025/11/18 483 486 482 483 3,600
2025/11/17 483 485 482 485 5,700
2025/11/14 484 486 483 483 2,100
2025/11/13 484 487 483 484 9,200
2025/11/12 486 486 484 484 900
2025/11/11 491 491 486 486 6,400
2025/11/10 490 490 485 489 8,400
2025/11/07 488 488 485 488 4,000
2025/11/06 486 487 484 487 3,800
2025/11/05 485 486 484 486 2,600
2025/11/04 484 487 483 487 6,100
2025/10/31 482 482 480 482 4,600
2025/10/30 482 487 482 482 10,900
2025/10/29 483 483 482 482 2,500
2025/10/28 483 484 482 483 4,300
2025/10/27 480 483 480 483 2,400
2025/10/24 480 481 478 481 4,300
2025/10/23 479 479 477 479 1,600
2025/10/22 479 480 478 478 3,100
2025/10/21 480 481 479 479 2,200
2025/10/20 478 479 477 477 2,400
2025/10/17 477 480 476 476 3,700
2025/10/16 474 476 474 476 1,600
2025/10/15 473 479 473 474 2,700
2025/10/14 480 480 474 475 5,300
2025/10/10 480 480 477 480 5,000
2025/10/09 470 479 470 477 4,100
2025/10/08 467 469 466 469 11,500
2025/10/07 470 470 460 466 24,200
2025/10/06 478 513 464 466 60,400
2025/10/03 479 485 478 480 6,000
2025/10/02 481 481 478 479 1,500
2025/10/01 479 480 477 480 3,600
2025/09/30 478 479 477 477 1,800
2025/09/29 478 480 477 479 3,200
2025/09/26 478 479 477 478 2,700
2025/09/25 476 478 475 478 2,100
2025/09/24 476 478 475 476 1,800
2025/09/22 477 477 474 476 3,900
2025/09/19 476 477 472 473 3,400
2025/09/18 480 480 470 476 13,100
2025/09/17 476 479 476 479 3,100
2025/09/16 475 479 475 479 7,000
2025/09/12 472 474 472 474 2,500
2025/09/11 474 475 470 472 2,100
2025/09/10 475 475 471 474 3,600
2025/09/09 472 473 472 473 1,500
2025/09/08 472 474 470 472 3,500
2025/09/05 469 470 467 470 3,300

このページの先頭へ