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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/04 | 467 | 467 | 466 | 466 | 400 |
| 2025/09/03 | 465 | 469 | 465 | 468 | 3,200 |
| 2025/09/02 | 468 | 469 | 466 | 467 | 2,000 |
| 2025/09/01 | 466 | 468 | 466 | 468 | 2,700 |
| 2025/08/29 | 460 | 469 | 460 | 469 | 3,800 |
| 2025/08/28 | 460 | 464 | 460 | 461 | 2,800 |
| 2025/08/27 | 462 | 463 | 460 | 460 | 2,100 |
| 2025/08/26 | 463 | 464 | 462 | 463 | 1,900 |
| 2025/08/25 | 464 | 466 | 462 | 463 | 2,200 |
| 2025/08/22 | 465 | 465 | 461 | 462 | 2,300 |
| 2025/08/21 | 461 | 463 | 461 | 463 | 2,900 |
| 2025/08/20 | 462 | 462 | 458 | 460 | 2,800 |
| 2025/08/19 | 458 | 462 | 458 | 462 | 4,500 |
| 2025/08/18 | 458 | 460 | 458 | 460 | 3,300 |
| 2025/08/15 | 458 | 460 | 458 | 458 | 4,400 |
| 2025/08/14 | 460 | 460 | 457 | 460 | 3,700 |
| 2025/08/13 | 458 | 459 | 457 | 458 | 1,100 |
| 2025/08/12 | 458 | 458 | 456 | 457 | 1,300 |
| 2025/08/08 | 458 | 458 | 457 | 457 | 2,500 |
| 2025/08/07 | 458 | 458 | 456 | 457 | 1,900 |
| 2025/08/06 | 458 | 458 | 456 | 458 | 400 |
| 2025/08/05 | 456 | 458 | 456 | 458 | 800 |
| 2025/08/04 | 455 | 456 | 452 | 456 | 7,500 |
| 2025/08/01 | 457 | 457 | 456 | 457 | 1,500 |
| 2025/07/31 | 457 | 457 | 456 | 457 | 3,100 |
| 2025/07/30 | 456 | 457 | 455 | 455 | 5,600 |
| 2025/07/29 | 460 | 460 | 457 | 457 | 2,400 |
| 2025/07/28 | 459 | 459 | 458 | 458 | 1,600 |
| 2025/07/25 | 457 | 459 | 457 | 459 | 400 |
| 2025/07/24 | 458 | 458 | 457 | 458 | 900 |
| 2025/07/23 | 457 | 458 | 455 | 456 | 3,300 |
| 2025/07/22 | 459 | 459 | 457 | 457 | 1,000 |
| 2025/07/18 | 455 | 456 | 454 | 456 | 1,600 |
| 2025/07/17 | 454 | 455 | 454 | 454 | 3,100 |
| 2025/07/16 | 458 | 459 | 457 | 457 | 500 |
| 2025/07/15 | 456 | 460 | 455 | 460 | 2,600 |
| 2025/07/14 | 456 | 458 | 456 | 456 | 1,900 |
| 2025/07/11 | 456 | 459 | 456 | 458 | 1,500 |
| 2025/07/10 | 458 | 458 | 455 | 455 | 3,600 |
| 2025/07/09 | 453 | 456 | 451 | 456 | 2,700 |
| 2025/07/08 | 458 | 458 | 453 | 453 | 7,000 |
| 2025/07/07 | 459 | 465 | 445 | 457 | 30,600 |
| 2025/07/04 | 456 | 458 | 455 | 455 | 2,100 |
| 2025/07/03 | 455 | 459 | 455 | 456 | 3,000 |
| 2025/07/02 | 454 | 455 | 453 | 455 | 2,100 |
| 2025/07/01 | 453 | 454 | 452 | 452 | 3,600 |
| 2025/06/30 | 454 | 456 | 453 | 453 | 1,100 |
| 2025/06/27 | 452 | 455 | 451 | 455 | 3,100 |
| 2025/06/26 | 452 | 452 | 450 | 451 | 1,300 |
| 2025/06/25 | 451 | 453 | 450 | 450 | 600 |
| 2025/06/24 | 453 | 455 | 451 | 451 | 1,600 |
| 2025/06/23 | 454 | 454 | 450 | 450 | 1,700 |
| 2025/06/20 | 454 | 454 | 454 | 454 | 200 |
| 2025/06/19 | 451 | 454 | 451 | 454 | 1,400 |
| 2025/06/18 | 451 | 453 | 451 | 451 | 1,000 |
| 2025/06/17 | 453 | 453 | 451 | 451 | 900 |
| 2025/06/16 | 451 | 452 | 450 | 452 | 3,400 |
| 2025/06/13 | 453 | 454 | 452 | 454 | 2,000 |
| 2025/06/12 | 453 | 454 | 453 | 453 | 800 |
| 2025/06/11 | 455 | 455 | 454 | 454 | 700 |
| 2025/06/10 | 456 | 457 | 453 | 453 | 3,800 |
| 2025/06/09 | 453 | 453 | 452 | 453 | 1,200 |
| 2025/06/06 | 455 | 455 | 453 | 453 | 1,600 |
| 2025/06/05 | 457 | 458 | 453 | 456 | 3,400 |
| 2025/06/04 | 451 | 457 | 451 | 457 | 3,300 |
| 2025/06/03 | 453 | 453 | 450 | 453 | 1,500 |
| 2025/06/02 | 455 | 455 | 453 | 453 | 1,100 |
| 2025/05/30 | 454 | 456 | 454 | 456 | 900 |
| 2025/05/29 | 455 | 455 | 453 | 454 | 2,100 |
| 2025/05/28 | 456 | 456 | 451 | 453 | 2,600 |
| 2025/05/27 | 458 | 458 | 454 | 456 | 2,000 |
| 2025/05/26 | 455 | 457 | 453 | 455 | 2,100 |
| 2025/05/23 | 454 | 455 | 454 | 454 | 1,200 |
| 2025/05/22 | 456 | 456 | 454 | 454 | 1,400 |
| 2025/05/21 | 456 | 458 | 455 | 455 | 3,800 |
| 2025/05/20 | 456 | 461 | 456 | 459 | 4,000 |
| 2025/05/19 | 445 | 469 | 445 | 464 | 42,600 |
| 2025/05/16 | 445 | 447 | 445 | 446 | 1,600 |
| 2025/05/15 | 447 | 447 | 446 | 446 | 700 |
| 2025/05/14 | 447 | 448 | 447 | 447 | 1,400 |
| 2025/05/13 | 447 | 448 | 447 | 447 | 1,300 |
| 2025/05/12 | 446 | 446 | 445 | 446 | 1,700 |
| 2025/05/09 | 445 | 448 | 445 | 446 | 4,000 |
| 2025/05/08 | 447 | 448 | 445 | 445 | 4,400 |
| 2025/05/07 | 447 | 448 | 445 | 446 | 1,300 |
| 2025/05/02 | 448 | 448 | 446 | 447 | 1,600 |
| 2025/05/01 | 446 | 446 | 445 | 445 | 2,100 |
| 2025/04/30 | 447 | 447 | 446 | 446 | 1,000 |
| 2025/04/28 | 444 | 446 | 444 | 446 | 2,800 |
| 2025/04/25 | 448 | 448 | 447 | 447 | 400 |
| 2025/04/24 | 449 | 449 | 445 | 447 | 3,300 |
| 2025/04/23 | 450 | 450 | 448 | 448 | 2,700 |
| 2025/04/22 | 448 | 450 | 444 | 450 | 2,500 |
| 2025/04/21 | 448 | 449 | 443 | 448 | 3,000 |
| 2025/04/18 | 448 | 448 | 444 | 446 | 1,700 |
| 2025/04/17 | 450 | 450 | 445 | 446 | 1,000 |
| 2025/04/16 | 450 | 451 | 447 | 447 | 2,100 |
| 2025/04/15 | 451 | 452 | 447 | 450 | 3,300 |
| 2025/04/14 | 451 | 454 | 442 | 451 | 5,000 |
| 2025/04/11 | 446 | 450 | 439 | 450 | 2,400 |
| 2025/04/10 | 442 | 448 | 438 | 444 | 8,000 |
| 2025/04/09 | 438 | 438 | 432 | 434 | 3,000 |
| 2025/04/08 | 427 | 441 | 419 | 441 | 13,300 |
| 2025/04/07 | 443 | 443 | 419 | 419 | 27,800 |
| 2025/04/04 | 447 | 455 | 446 | 451 | 4,800 |
| 2025/04/03 | 455 | 455 | 446 | 453 | 8,700 |
| 2025/04/02 | 459 | 460 | 455 | 457 | 6,200 |
| 2025/04/01 | 460 | 465 | 459 | 463 | 4,100 |
| 2025/03/31 | 464 | 464 | 454 | 454 | 3,700 |
| 2025/03/28 | 454 | 462 | 451 | 462 | 7,600 |
| 2025/03/27 | 452 | 455 | 451 | 454 | 5,200 |
| 2025/03/26 | 455 | 455 | 454 | 454 | 1,700 |
| 2025/03/25 | 452 | 453 | 450 | 453 | 1,700 |
| 2025/03/24 | 454 | 455 | 448 | 450 | 8,300 |
| 2025/03/21 | 454 | 454 | 448 | 450 | 6,000 |
| 2025/03/19 | 451 | 453 | 451 | 452 | 1,200 |
| 2025/03/18 | 455 | 455 | 451 | 451 | 3,700 |
| 2025/03/17 | 450 | 455 | 449 | 453 | 3,800 |
| 2025/03/14 | 449 | 449 | 445 | 448 | 2,300 |
| 2025/03/13 | 446 | 448 | 446 | 448 | 800 |
| 2025/03/12 | 445 | 447 | 445 | 447 | 1,900 |
| 2025/03/11 | 443 | 449 | 443 | 445 | 2,900 |
| 2025/03/10 | 448 | 448 | 444 | 444 | 5,400 |
| 2025/03/07 | 443 | 445 | 443 | 445 | 2,400 |
| 2025/03/06 | 444 | 444 | 441 | 444 | 4,600 |
| 2025/03/05 | 443 | 445 | 443 | 443 | 4,100 |
| 2025/03/04 | 445 | 445 | 441 | 442 | 4,400 |
| 2025/03/03 | 441 | 444 | 440 | 444 | 6,900 |
| 2025/02/28 | 447 | 452 | 442 | 443 | 15,300 |
| 2025/02/27 | 463 | 464 | 443 | 447 | 43,200 |
| 2025/02/26 | 478 | 485 | 477 | 483 | 25,600 |
| 2025/02/25 | 479 | 482 | 477 | 482 | 17,100 |
| 2025/02/21 | 479 | 482 | 478 | 481 | 9,700 |
| 2025/02/20 | 478 | 482 | 477 | 481 | 9,100 |
| 2025/02/19 | 480 | 482 | 479 | 479 | 6,900 |
| 2025/02/18 | 479 | 481 | 478 | 480 | 5,800 |
| 2025/02/17 | 477 | 479 | 477 | 478 | 7,500 |
| 2025/02/14 | 480 | 480 | 476 | 479 | 6,400 |
| 2025/02/13 | 477 | 480 | 477 | 479 | 4,300 |
| 2025/02/12 | 475 | 478 | 475 | 478 | 7,900 |
| 2025/02/10 | 480 | 480 | 477 | 479 | 12,800 |
| 2025/02/07 | 483 | 484 | 480 | 481 | 3,800 |
| 2025/02/06 | 480 | 485 | 479 | 483 | 5,300 |
| 2025/02/05 | 480 | 485 | 478 | 481 | 7,400 |
| 2025/02/04 | 487 | 489 | 480 | 480 | 13,500 |
| 2025/02/03 | 485 | 488 | 485 | 487 | 7,100 |
| 2025/01/31 | 488 | 489 | 485 | 485 | 12,500 |
| 2025/01/30 | 489 | 490 | 488 | 490 | 4,400 |
| 2025/01/29 | 490 | 492 | 489 | 490 | 7,000 |
| 2025/01/28 | 490 | 490 | 489 | 489 | 4,300 |
| 2025/01/27 | 491 | 492 | 489 | 490 | 5,400 |
| 2025/01/24 | 490 | 492 | 489 | 491 | 3,900 |
| 2025/01/23 | 490 | 492 | 489 | 491 | 1,900 |
| 2025/01/22 | 490 | 492 | 490 | 492 | 2,400 |
| 2025/01/21 | 488 | 490 | 486 | 490 | 2,700 |
| 2025/01/20 | 487 | 490 | 485 | 488 | 4,900 |
| 2025/01/17 | 487 | 487 | 485 | 487 | 3,500 |
| 2025/01/16 | 488 | 488 | 487 | 487 | 4,200 |
| 2025/01/15 | 485 | 488 | 485 | 488 | 2,500 |
| 2025/01/14 | 495 | 495 | 482 | 488 | 18,200 |
| 2025/01/10 | 493 | 494 | 491 | 494 | 9,800 |
| 2025/01/09 | 497 | 497 | 486 | 490 | 10,900 |
| 2025/01/08 | 499 | 499 | 494 | 494 | 15,200 |
| 2025/01/07 | 500 | 501 | 476 | 499 | 36,500 |
| 2025/01/06 | 493 | 504 | 474 | 494 | 50,700 |
| 2024/12/30 | 493 | 497 | 488 | 490 | 11,600 |
| 2024/12/27 | 479 | 493 | 477 | 491 | 12,800 |
| 2024/12/26 | 479 | 481 | 475 | 476 | 11,000 |
| 2024/12/25 | 494 | 494 | 480 | 480 | 9,100 |
| 2024/12/24 | 495 | 495 | 490 | 492 | 5,900 |
| 2024/12/23 | 493 | 494 | 492 | 493 | 3,000 |
| 2024/12/20 | 491 | 494 | 490 | 492 | 5,200 |
| 2024/12/19 | 496 | 496 | 490 | 490 | 7,200 |
| 2024/12/18 | 487 | 493 | 487 | 492 | 6,100 |
| 2024/12/17 | 485 | 488 | 482 | 486 | 4,300 |
| 2024/12/16 | 480 | 485 | 480 | 484 | 7,900 |
| 2024/12/13 | 476 | 480 | 475 | 478 | 4,500 |
| 2024/12/12 | 477 | 478 | 474 | 478 | 6,000 |
| 2024/12/11 | 475 | 478 | 475 | 477 | 4,900 |
| 2024/12/10 | 473 | 476 | 473 | 474 | 9,300 |
| 2024/12/09 | 471 | 473 | 471 | 473 | 1,800 |
| 2024/12/06 | 472 | 472 | 469 | 469 | 6,900 |
| 2024/12/05 | 471 | 474 | 468 | 474 | 11,800 |
| 2024/12/04 | 467 | 469 | 467 | 468 | 1,500 |
| 2024/12/03 | 465 | 469 | 465 | 469 | 2,700 |
| 2024/12/02 | 468 | 468 | 465 | 465 | 1,800 |
| 2024/11/29 | 467 | 468 | 465 | 468 | 2,400 |
| 2024/11/28 | 468 | 469 | 466 | 468 | 3,500 |
| 2024/11/27 | 469 | 469 | 467 | 468 | 2,500 |
| 2024/11/26 | 468 | 468 | 466 | 468 | 2,800 |
| 2024/11/25 | 467 | 468 | 466 | 468 | 2,200 |
| 2024/11/22 | 466 | 466 | 466 | 466 | 2,200 |
| 2024/11/21 | 469 | 469 | 465 | 466 | 5,500 |
| 2024/11/20 | 467 | 467 | 462 | 465 | 2,800 |