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 |
---|---|---|---|---|---|
2016/12/30 | 441 | 443 | 440 | 443 | 5,200 |
2016/12/29 | 441 | 442 | 439 | 441 | 7,400 |
2016/12/28 | 441 | 442 | 440 | 441 | 2,200 |
2016/12/27 | 440 | 441 | 439 | 440 | 9,800 |
2016/12/26 | 441 | 441 | 439 | 440 | 14,800 |
2016/12/22 | 442 | 443 | 442 | 442 | 2,700 |
2016/12/21 | 444 | 444 | 443 | 443 | 2,700 |
2016/12/20 | 444 | 444 | 441 | 443 | 3,300 |
2016/12/19 | 443 | 444 | 443 | 443 | 1,600 |
2016/12/16 | 445 | 447 | 445 | 445 | 7,700 |
2016/12/15 | 443 | 445 | 443 | 445 | 1,200 |
2016/12/14 | 443 | 445 | 442 | 445 | 9,100 |
2016/12/13 | 441 | 444 | 441 | 442 | 6,200 |
2016/12/12 | 441 | 443 | 441 | 442 | 1,600 |
2016/12/09 | 444 | 445 | 441 | 443 | 9,900 |
2016/12/08 | 443 | 444 | 442 | 444 | 2,900 |
2016/12/07 | 441 | 444 | 441 | 443 | 2,000 |
2016/12/06 | 441 | 444 | 441 | 442 | 1,700 |
2016/12/05 | 445 | 445 | 437 | 441 | 5,200 |
2016/12/02 | 441 | 442 | 441 | 442 | 2,200 |
2016/12/01 | 441 | 443 | 441 | 442 | 2,400 |
2016/11/30 | 442 | 444 | 441 | 441 | 2,600 |
2016/11/29 | 441 | 443 | 441 | 442 | 1,800 |
2016/11/28 | 443 | 443 | 441 | 442 | 2,100 |
2016/11/25 | 443 | 443 | 440 | 441 | 1,700 |
2016/11/24 | 440 | 443 | 439 | 440 | 3,000 |
2016/11/22 | 444 | 444 | 439 | 440 | 4,500 |
2016/11/21 | 440 | 445 | 439 | 444 | 3,400 |
2016/11/18 | 438 | 440 | 436 | 440 | 3,700 |
2016/11/17 | 443 | 443 | 438 | 438 | 1,700 |
2016/11/16 | 434 | 443 | 434 | 443 | 3,500 |
2016/11/15 | 431 | 437 | 431 | 437 | 1,400 |
2016/11/14 | 435 | 438 | 430 | 430 | 6,700 |
2016/11/11 | 430 | 439 | 430 | 435 | 4,000 |
2016/11/10 | 442 | 442 | 432 | 432 | 4,600 |
2016/11/09 | 440 | 440 | 426 | 432 | 15,900 |
2016/11/08 | 437 | 440 | 437 | 440 | 1,300 |
2016/11/07 | 435 | 441 | 435 | 435 | 4,400 |
2016/11/04 | 443 | 443 | 439 | 440 | 2,500 |
2016/11/02 | 443 | 443 | 441 | 443 | 2,900 |
2016/11/01 | 445 | 445 | 441 | 442 | 3,400 |
2016/10/31 | 447 | 447 | 440 | 441 | 3,700 |
2016/10/28 | 442 | 446 | 442 | 446 | 1,300 |
2016/10/27 | 446 | 446 | 443 | 444 | 2,700 |
2016/10/26 | 446 | 446 | 445 | 445 | 1,000 |
2016/10/25 | 445 | 447 | 443 | 443 | 2,000 |
2016/10/24 | 443 | 446 | 443 | 444 | 2,500 |
2016/10/21 | 445 | 445 | 445 | 445 | 900 |
2016/10/20 | 442 | 445 | 441 | 445 | 2,600 |
2016/10/19 | 441 | 442 | 440 | 442 | 2,900 |
2016/10/18 | 442 | 442 | 441 | 441 | 1,000 |
2016/10/17 | 446 | 447 | 440 | 441 | 4,100 |
2016/10/14 | 441 | 441 | 438 | 438 | 3,700 |
2016/10/13 | 444 | 444 | 439 | 441 | 1,600 |
2016/10/12 | 437 | 447 | 436 | 441 | 3,800 |
2016/10/11 | 443 | 444 | 436 | 438 | 6,700 |
2016/10/07 | 446 | 447 | 444 | 447 | 3,800 |
2016/10/06 | 444 | 444 | 441 | 441 | 1,900 |
2016/10/05 | 440 | 448 | 440 | 441 | 12,500 |
2016/10/04 | 447 | 447 | 444 | 446 | 3,800 |
2016/10/03 | 444 | 450 | 442 | 444 | 6,500 |
2016/09/30 | 437 | 443 | 437 | 443 | 9,900 |
2016/09/29 | 435 | 437 | 433 | 433 | 3,300 |
2016/09/28 | 432 | 434 | 432 | 432 | 1,900 |
2016/09/27 | 434 | 437 | 431 | 431 | 3,800 |
2016/09/26 | 429 | 433 | 429 | 430 | 12,500 |
2016/09/23 | 427 | 427 | 426 | 427 | 1,600 |
2016/09/21 | 427 | 428 | 426 | 427 | 2,100 |
2016/09/20 | 425 | 426 | 425 | 426 | 3,500 |
2016/09/16 | 424 | 424 | 424 | 424 | 3,000 |
2016/09/15 | 423 | 424 | 423 | 424 | 2,400 |
2016/09/14 | 425 | 426 | 424 | 424 | 1,300 |
2016/09/13 | 426 | 426 | 426 | 426 | 300 |
2016/09/12 | 427 | 427 | 424 | 426 | 1,800 |
2016/09/09 | 427 | 428 | 424 | 427 | 5,200 |
2016/09/08 | 424 | 425 | 423 | 425 | 3,300 |
2016/09/07 | 424 | 425 | 423 | 424 | 3,300 |
2016/09/06 | 422 | 423 | 422 | 423 | 4,500 |
2016/09/05 | 422 | 422 | 421 | 422 | 1,600 |
2016/09/02 | 418 | 421 | 418 | 419 | 4,800 |
2016/09/01 | 419 | 421 | 419 | 421 | 1,000 |
2016/08/31 | 417 | 421 | 417 | 421 | 1,500 |
2016/08/30 | 417 | 419 | 417 | 419 | 1,100 |
2016/08/29 | 417 | 419 | 417 | 418 | 1,500 |
2016/08/26 | 417 | 417 | 417 | 417 | 600 |
2016/08/25 | 419 | 419 | 416 | 416 | 700 |
2016/08/24 | 422 | 422 | 416 | 418 | 3,600 |
2016/08/23 | 417 | 418 | 416 | 417 | 2,000 |
2016/08/22 | 419 | 419 | 417 | 417 | 1,200 |
2016/08/19 | 419 | 420 | 416 | 419 | 3,000 |
2016/08/18 | 422 | 422 | 417 | 422 | 400 |
2016/08/17 | 417 | 423 | 417 | 420 | 2,100 |
2016/08/16 | 419 | 424 | 416 | 417 | 4,400 |
2016/08/15 | 422 | 423 | 420 | 420 | 3,400 |
2016/08/12 | 419 | 419 | 417 | 419 | 2,700 |
2016/08/10 | 422 | 422 | 415 | 419 | 9,700 |
2016/08/09 | 420 | 422 | 420 | 422 | 600 |
2016/08/08 | 421 | 421 | 421 | 421 | 1,600 |
2016/08/05 | 420 | 421 | 420 | 421 | 1,300 |
2016/08/04 | 417 | 419 | 417 | 419 | 1,200 |
2016/08/03 | 417 | 417 | 416 | 417 | 2,300 |
2016/08/02 | 417 | 420 | 417 | 417 | 1,500 |
2016/08/01 | 416 | 417 | 416 | 417 | 1,000 |
2016/07/29 | 420 | 420 | 418 | 419 | 1,200 |
2016/07/28 | 418 | 418 | 418 | 418 | 200 |
2016/07/27 | 420 | 420 | 417 | 418 | 1,600 |
2016/07/26 | 417 | 420 | 417 | 418 | 900 |
2016/07/25 | 419 | 420 | 417 | 417 | 1,400 |
2016/07/22 | 418 | 419 | 418 | 419 | 200 |
2016/07/21 | 421 | 421 | 416 | 417 | 1,900 |
2016/07/20 | 415 | 420 | 415 | 417 | 2,000 |
2016/07/19 | 416 | 419 | 415 | 415 | 2,200 |
2016/07/15 | 418 | 418 | 415 | 416 | 3,600 |
2016/07/14 | 420 | 420 | 418 | 418 | 1,200 |
2016/07/13 | 421 | 421 | 418 | 418 | 2,000 |
2016/07/12 | 417 | 419 | 417 | 418 | 2,400 |
2016/07/11 | 422 | 422 | 416 | 417 | 1,500 |
2016/07/08 | 421 | 421 | 414 | 418 | 6,100 |
2016/07/07 | 415 | 420 | 415 | 420 | 1,000 |
2016/07/06 | 413 | 420 | 413 | 415 | 7,000 |
2016/07/05 | 420 | 420 | 417 | 417 | 1,100 |
2016/07/04 | 420 | 420 | 420 | 420 | 200 |
2016/07/01 | 420 | 420 | 418 | 418 | 3,000 |
2016/06/30 | 415 | 420 | 415 | 420 | 3,100 |
2016/06/29 | 412 | 415 | 411 | 415 | 1,300 |
2016/06/28 | 412 | 414 | 411 | 414 | 1,600 |
2016/06/27 | 410 | 415 | 410 | 415 | 2,500 |
2016/06/24 | 420 | 422 | 410 | 410 | 7,800 |
2016/06/23 | 424 | 424 | 420 | 422 | 2,600 |
2016/06/22 | 417 | 417 | 417 | 417 | 100 |
2016/06/21 | 420 | 424 | 411 | 416 | 5,600 |
2016/06/20 | 416 | 418 | 416 | 418 | 2,500 |
2016/06/17 | 416 | 417 | 414 | 414 | 5,700 |
2016/06/16 | 419 | 420 | 416 | 416 | 2,400 |
2016/06/15 | 418 | 418 | 417 | 417 | 1,700 |
2016/06/14 | 418 | 418 | 417 | 417 | 2,400 |
2016/06/13 | 423 | 423 | 416 | 420 | 5,200 |
2016/06/10 | 430 | 433 | 422 | 422 | 8,400 |
2016/06/09 | 421 | 425 | 421 | 425 | 2,800 |
2016/06/08 | 420 | 421 | 420 | 421 | 2,500 |
2016/06/07 | 421 | 421 | 420 | 420 | 1,900 |
2016/06/06 | 422 | 422 | 417 | 421 | 1,100 |
2016/06/03 | 422 | 422 | 419 | 419 | 500 |
2016/06/02 | 421 | 423 | 418 | 418 | 3,000 |
2016/06/01 | 420 | 422 | 420 | 420 | 700 |
2016/05/31 | 424 | 425 | 420 | 420 | 3,200 |
2016/05/30 | 423 | 425 | 420 | 421 | 4,200 |
2016/05/27 | 420 | 423 | 420 | 423 | 1,000 |
2016/05/26 | 421 | 421 | 420 | 420 | 1,400 |
2016/05/25 | 420 | 420 | 419 | 420 | 2,200 |
2016/05/24 | 419 | 420 | 419 | 420 | 200 |
2016/05/23 | 420 | 420 | 418 | 420 | 1,500 |
2016/05/20 | 419 | 423 | 418 | 420 | 2,400 |
2016/05/19 | 419 | 423 | 419 | 421 | 1,200 |
2016/05/18 | 420 | 420 | 418 | 418 | 1,700 |
2016/05/17 | 419 | 420 | 418 | 419 | 1,700 |
2016/05/16 | 418 | 420 | 417 | 420 | 1,600 |
2016/05/13 | 418 | 420 | 417 | 417 | 3,900 |
2016/05/12 | 418 | 420 | 418 | 420 | 2,200 |
2016/05/11 | 419 | 419 | 419 | 419 | 1,700 |
2016/05/10 | 420 | 420 | 418 | 418 | 5,200 |
2016/05/09 | 417 | 424 | 417 | 424 | 3,100 |
2016/05/06 | 424 | 424 | 417 | 417 | 3,500 |
2016/05/02 | 420 | 428 | 416 | 421 | 5,200 |
2016/04/28 | 422 | 424 | 420 | 420 | 3,200 |
2016/04/27 | 423 | 424 | 421 | 422 | 1,400 |
2016/04/26 | 421 | 423 | 421 | 423 | 500 |
2016/04/25 | 421 | 424 | 421 | 423 | 4,200 |
2016/04/22 | 423 | 424 | 423 | 423 | 600 |
2016/04/21 | 425 | 426 | 422 | 425 | 1,000 |
2016/04/20 | 422 | 422 | 420 | 420 | 1,000 |
2016/04/19 | 419 | 428 | 419 | 428 | 1,700 |
2016/04/18 | 420 | 421 | 420 | 421 | 2,800 |
2016/04/15 | 420 | 426 | 420 | 422 | 3,700 |
2016/04/14 | 430 | 430 | 422 | 426 | 2,700 |
2016/04/13 | 429 | 430 | 422 | 430 | 2,200 |
2016/04/12 | 420 | 430 | 420 | 421 | 3,500 |
2016/04/11 | 419 | 419 | 419 | 419 | 1,100 |
2016/04/08 | 419 | 419 | 412 | 419 | 6,500 |
2016/04/07 | 415 | 418 | 415 | 417 | 2,500 |
2016/04/06 | 423 | 423 | 415 | 416 | 5,900 |
2016/04/05 | 415 | 415 | 411 | 411 | 5,400 |
2016/04/04 | 419 | 419 | 413 | 418 | 7,000 |
2016/04/01 | 419 | 420 | 415 | 415 | 3,600 |
2016/03/31 | 418 | 418 | 418 | 418 | 900 |
2016/03/30 | 418 | 420 | 417 | 418 | 2,500 |
2016/03/29 | 418 | 418 | 418 | 418 | 4,700 |
2016/03/28 | 421 | 422 | 418 | 419 | 7,000 |
2016/03/25 | 420 | 422 | 419 | 422 | 3,200 |
2016/03/24 | 421 | 421 | 419 | 420 | 2,800 |
2016/03/23 | 421 | 421 | 418 | 419 | 3,000 |
2016/03/22 | 420 | 421 | 418 | 421 | 7,700 |
2016/03/18 | 424 | 424 | 419 | 420 | 4,000 |
2016/03/17 | 424 | 425 | 421 | 421 | 3,600 |
2016/03/16 | 425 | 425 | 424 | 424 | 1,900 |
2016/03/15 | 424 | 424 | 423 | 423 | 3,200 |
2016/03/14 | 421 | 423 | 421 | 423 | 2,700 |
2016/03/11 | 418 | 419 | 418 | 419 | 4,600 |
2016/03/10 | 425 | 425 | 419 | 419 | 4,900 |
2016/03/09 | 420 | 422 | 418 | 422 | 3,000 |
2016/03/08 | 422 | 422 | 416 | 420 | 5,500 |
2016/03/07 | 420 | 422 | 418 | 422 | 7,100 |
2016/03/04 | 417 | 418 | 416 | 416 | 6,300 |
2016/03/03 | 418 | 418 | 416 | 417 | 8,600 |
2016/03/02 | 416 | 418 | 415 | 415 | 4,600 |
2016/03/01 | 416 | 419 | 416 | 416 | 3,000 |
2016/02/29 | 420 | 420 | 415 | 416 | 3,800 |
2016/02/26 | 420 | 421 | 418 | 418 | 8,700 |
2016/02/25 | 416 | 426 | 416 | 420 | 17,000 |
2016/02/24 | 446 | 450 | 441 | 446 | 21,700 |
2016/02/23 | 448 | 450 | 446 | 448 | 6,700 |
2016/02/22 | 443 | 449 | 441 | 448 | 10,700 |
2016/02/19 | 440 | 443 | 440 | 443 | 6,100 |
2016/02/18 | 441 | 444 | 441 | 444 | 2,300 |
2016/02/17 | 438 | 443 | 438 | 440 | 2,900 |
2016/02/16 | 433 | 441 | 433 | 439 | 7,300 |
2016/02/15 | 429 | 443 | 429 | 433 | 5,000 |
2016/02/12 | 428 | 429 | 420 | 424 | 9,100 |
2016/02/10 | 444 | 444 | 432 | 432 | 14,200 |
2016/02/09 | 445 | 445 | 440 | 443 | 5,900 |
2016/02/08 | 443 | 447 | 443 | 447 | 5,100 |
2016/02/05 | 445 | 446 | 443 | 443 | 5,100 |
2016/02/04 | 445 | 448 | 445 | 448 | 1,500 |
2016/02/03 | 448 | 449 | 443 | 444 | 6,700 |
2016/02/02 | 447 | 452 | 446 | 452 | 4,400 |
2016/02/01 | 445 | 448 | 443 | 447 | 16,600 |
2016/01/29 | 447 | 448 | 442 | 448 | 6,200 |
2016/01/28 | 442 | 448 | 441 | 448 | 3,800 |
2016/01/27 | 449 | 449 | 442 | 444 | 4,500 |
2016/01/26 | 449 | 449 | 445 | 446 | 4,800 |
2016/01/25 | 440 | 451 | 430 | 451 | 4,600 |
2016/01/22 | 420 | 439 | 420 | 436 | 7,100 |
2016/01/21 | 431 | 435 | 415 | 417 | 21,300 |
2016/01/20 | 443 | 447 | 434 | 434 | 7,000 |
2016/01/19 | 440 | 448 | 436 | 444 | 3,600 |
2016/01/18 | 445 | 447 | 435 | 444 | 18,700 |
2016/01/15 | 452 | 455 | 450 | 451 | 5,100 |
2016/01/14 | 451 | 455 | 450 | 454 | 5,600 |
2016/01/13 | 451 | 457 | 451 | 457 | 3,300 |
2016/01/12 | 454 | 455 | 450 | 451 | 11,400 |
2016/01/08 | 453 | 458 | 452 | 454 | 10,200 |
2016/01/07 | 456 | 459 | 455 | 458 | 18,300 |
2016/01/06 | 462 | 462 | 458 | 461 | 5,700 |
2016/01/05 | 459 | 462 | 459 | 462 | 7,500 |
2016/01/04 | 456 | 460 | 456 | 460 | 7,400 |