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 |
---|---|---|---|---|---|
2018/12/28 | 465 | 485 | 461 | 480 | 9,000 |
2018/12/27 | 477 | 489 | 475 | 482 | 10,900 |
2018/12/26 | 439 | 475 | 439 | 461 | 7,100 |
2018/12/25 | 436 | 444 | 429 | 437 | 32,300 |
2018/12/21 | 482 | 482 | 475 | 476 | 11,800 |
2018/12/20 | 491 | 495 | 485 | 485 | 9,200 |
2018/12/19 | 490 | 497 | 490 | 497 | 6,500 |
2018/12/18 | 493 | 496 | 490 | 490 | 5,600 |
2018/12/17 | 493 | 495 | 492 | 492 | 2,200 |
2018/12/14 | 495 | 496 | 493 | 493 | 2,100 |
2018/12/13 | 496 | 496 | 494 | 495 | 1,900 |
2018/12/12 | 493 | 498 | 493 | 494 | 2,600 |
2018/12/11 | 494 | 497 | 494 | 494 | 1,700 |
2018/12/10 | 493 | 499 | 493 | 494 | 6,200 |
2018/12/07 | 496 | 500 | 496 | 500 | 5,900 |
2018/12/06 | 499 | 499 | 496 | 498 | 3,100 |
2018/12/05 | 498 | 500 | 496 | 500 | 1,700 |
2018/12/04 | 496 | 499 | 496 | 499 | 7,500 |
2018/12/03 | 499 | 499 | 497 | 499 | 4,000 |
2018/11/30 | 496 | 499 | 495 | 499 | 1,900 |
2018/11/29 | 499 | 499 | 496 | 498 | 2,500 |
2018/11/28 | 496 | 499 | 496 | 499 | 2,300 |
2018/11/27 | 500 | 500 | 496 | 500 | 3,500 |
2018/11/26 | 494 | 498 | 494 | 498 | 2,900 |
2018/11/22 | 498 | 498 | 496 | 498 | 1,300 |
2018/11/21 | 498 | 498 | 497 | 498 | 1,900 |
2018/11/20 | 498 | 498 | 495 | 496 | 1,700 |
2018/11/19 | 498 | 498 | 495 | 497 | 2,300 |
2018/11/16 | 497 | 499 | 493 | 498 | 3,000 |
2018/11/15 | 497 | 497 | 493 | 497 | 2,300 |
2018/11/14 | 496 | 498 | 492 | 493 | 4,100 |
2018/11/13 | 499 | 499 | 495 | 496 | 3,300 |
2018/11/12 | 499 | 499 | 497 | 499 | 1,500 |
2018/11/09 | 493 | 498 | 493 | 497 | 6,800 |
2018/11/08 | 496 | 497 | 494 | 495 | 2,900 |
2018/11/07 | 495 | 497 | 495 | 495 | 2,100 |
2018/11/06 | 497 | 497 | 495 | 495 | 2,100 |
2018/11/05 | 496 | 496 | 493 | 495 | 1,000 |
2018/11/02 | 489 | 495 | 489 | 490 | 2,500 |
2018/11/01 | 494 | 494 | 487 | 493 | 2,700 |
2018/10/31 | 489 | 490 | 482 | 483 | 6,200 |
2018/10/30 | 480 | 487 | 480 | 487 | 5,200 |
2018/10/29 | 490 | 492 | 485 | 485 | 6,000 |
2018/10/26 | 492 | 495 | 490 | 490 | 4,300 |
2018/10/25 | 498 | 498 | 490 | 496 | 3,000 |
2018/10/24 | 500 | 500 | 496 | 499 | 7,000 |
2018/10/23 | 498 | 498 | 493 | 493 | 5,400 |
2018/10/22 | 499 | 499 | 493 | 495 | 1,900 |
2018/10/19 | 499 | 499 | 496 | 496 | 2,800 |
2018/10/18 | 499 | 499 | 497 | 499 | 1,700 |
2018/10/17 | 494 | 499 | 494 | 495 | 4,100 |
2018/10/16 | 493 | 496 | 493 | 494 | 4,300 |
2018/10/15 | 492 | 494 | 491 | 494 | 1,700 |
2018/10/12 | 487 | 491 | 487 | 491 | 1,300 |
2018/10/11 | 490 | 491 | 487 | 489 | 8,600 |
2018/10/10 | 497 | 499 | 490 | 492 | 5,400 |
2018/10/09 | 494 | 495 | 490 | 495 | 4,100 |
2018/10/05 | 497 | 497 | 492 | 494 | 1,500 |
2018/10/04 | 497 | 497 | 492 | 495 | 2,200 |
2018/10/03 | 492 | 493 | 490 | 492 | 4,500 |
2018/10/02 | 498 | 498 | 495 | 495 | 2,300 |
2018/10/01 | 500 | 500 | 494 | 497 | 6,200 |
2018/09/28 | 497 | 498 | 495 | 495 | 4,400 |
2018/09/27 | 494 | 497 | 493 | 495 | 4,000 |
2018/09/26 | 494 | 495 | 494 | 494 | 1,600 |
2018/09/25 | 489 | 494 | 489 | 493 | 6,300 |
2018/09/21 | 490 | 492 | 487 | 489 | 3,000 |
2018/09/20 | 488 | 490 | 486 | 488 | 3,500 |
2018/09/19 | 487 | 488 | 487 | 488 | 3,200 |
2018/09/18 | 485 | 487 | 483 | 487 | 2,300 |
2018/09/14 | 484 | 487 | 484 | 484 | 1,400 |
2018/09/13 | 487 | 487 | 483 | 483 | 3,200 |
2018/09/12 | 485 | 487 | 484 | 487 | 2,400 |
2018/09/11 | 484 | 486 | 484 | 485 | 2,100 |
2018/09/10 | 485 | 486 | 482 | 482 | 3,800 |
2018/09/07 | 484 | 484 | 480 | 484 | 1,600 |
2018/09/06 | 485 | 485 | 480 | 480 | 3,700 |
2018/09/05 | 483 | 484 | 483 | 484 | 1,100 |
2018/09/04 | 483 | 484 | 483 | 484 | 600 |
2018/09/03 | 484 | 485 | 482 | 482 | 1,700 |
2018/08/31 | 482 | 485 | 480 | 483 | 1,700 |
2018/08/30 | 483 | 486 | 482 | 482 | 1,300 |
2018/08/29 | 480 | 484 | 478 | 483 | 3,100 |
2018/08/28 | 476 | 480 | 475 | 480 | 2,200 |
2018/08/27 | 475 | 479 | 473 | 475 | 3,000 |
2018/08/24 | 475 | 479 | 474 | 475 | 2,400 |
2018/08/23 | 478 | 478 | 475 | 475 | 1,200 |
2018/08/22 | 475 | 480 | 475 | 475 | 400 |
2018/08/21 | 476 | 476 | 474 | 476 | 3,400 |
2018/08/20 | 477 | 478 | 476 | 476 | 2,300 |
2018/08/17 | 475 | 478 | 474 | 478 | 2,400 |
2018/08/16 | 477 | 483 | 475 | 478 | 6,100 |
2018/08/15 | 479 | 480 | 478 | 478 | 2,300 |
2018/08/14 | 479 | 480 | 479 | 479 | 3,000 |
2018/08/13 | 479 | 479 | 477 | 479 | 1,600 |
2018/08/10 | 479 | 484 | 478 | 480 | 7,100 |
2018/08/09 | 490 | 490 | 478 | 481 | 9,300 |
2018/08/08 | 487 | 490 | 478 | 490 | 13,400 |
2018/08/07 | 485 | 485 | 484 | 485 | 2,100 |
2018/08/06 | 486 | 490 | 483 | 483 | 4,200 |
2018/08/03 | 490 | 490 | 484 | 484 | 2,700 |
2018/08/02 | 488 | 488 | 488 | 488 | 1,000 |
2018/08/01 | 490 | 490 | 486 | 487 | 1,200 |
2018/07/31 | 487 | 490 | 487 | 490 | 600 |
2018/07/30 | 489 | 489 | 489 | 489 | 300 |
2018/07/27 | 487 | 487 | 486 | 487 | 700 |
2018/07/26 | 485 | 486 | 484 | 486 | 1,500 |
2018/07/25 | 483 | 486 | 483 | 486 | 200 |
2018/07/24 | 483 | 487 | 483 | 483 | 1,700 |
2018/07/23 | 484 | 486 | 481 | 486 | 3,700 |
2018/07/20 | 486 | 491 | 483 | 484 | 6,500 |
2018/07/19 | 484 | 502 | 483 | 483 | 22,400 |
2018/07/18 | 483 | 491 | 483 | 483 | 3,200 |
2018/07/17 | 483 | 484 | 483 | 483 | 2,300 |
2018/07/13 | 484 | 489 | 483 | 486 | 1,500 |
2018/07/12 | 483 | 483 | 483 | 483 | 100 |
2018/07/11 | 490 | 492 | 482 | 483 | 2,100 |
2018/07/10 | 490 | 494 | 490 | 493 | 2,800 |
2018/07/09 | 482 | 487 | 482 | 487 | 2,000 |
2018/07/06 | 487 | 487 | 485 | 486 | 1,500 |
2018/07/05 | 489 | 494 | 480 | 480 | 5,200 |
2018/07/04 | 494 | 494 | 489 | 489 | 3,400 |
2018/07/03 | 491 | 497 | 490 | 494 | 900 |
2018/07/02 | 499 | 499 | 491 | 491 | 5,000 |
2018/06/29 | 495 | 498 | 495 | 498 | 500 |
2018/06/28 | 495 | 497 | 495 | 495 | 1,400 |
2018/06/27 | 493 | 495 | 490 | 495 | 800 |
2018/06/26 | 490 | 494 | 487 | 494 | 3,100 |
2018/06/25 | 495 | 495 | 490 | 493 | 3,300 |
2018/06/22 | 498 | 498 | 493 | 493 | 1,700 |
2018/06/21 | 493 | 495 | 492 | 493 | 2,200 |
2018/06/20 | 491 | 498 | 490 | 498 | 6,600 |
2018/06/19 | 496 | 496 | 492 | 495 | 3,700 |
2018/06/18 | 498 | 498 | 492 | 496 | 2,500 |
2018/06/15 | 498 | 500 | 498 | 498 | 1,800 |
2018/06/14 | 499 | 500 | 497 | 500 | 1,600 |
2018/06/13 | 499 | 500 | 497 | 500 | 2,600 |
2018/06/12 | 493 | 497 | 493 | 497 | 2,700 |
2018/06/11 | 492 | 494 | 488 | 493 | 4,200 |
2018/06/08 | 501 | 505 | 487 | 492 | 15,800 |
2018/06/07 | 495 | 503 | 495 | 501 | 10,500 |
2018/06/06 | 486 | 494 | 486 | 494 | 5,400 |
2018/06/05 | 485 | 490 | 485 | 490 | 5,400 |
2018/06/04 | 483 | 485 | 483 | 485 | 3,900 |
2018/06/01 | 482 | 483 | 480 | 483 | 2,400 |
2018/05/31 | 480 | 483 | 480 | 482 | 800 |
2018/05/30 | 482 | 483 | 480 | 481 | 2,400 |
2018/05/29 | 481 | 483 | 481 | 482 | 800 |
2018/05/28 | 481 | 483 | 481 | 481 | 2,400 |
2018/05/25 | 480 | 482 | 479 | 479 | 1,900 |
2018/05/24 | 481 | 482 | 478 | 482 | 3,100 |
2018/05/23 | 479 | 482 | 478 | 478 | 1,500 |
2018/05/22 | 480 | 480 | 478 | 478 | 2,700 |
2018/05/21 | 477 | 483 | 477 | 483 | 1,900 |
2018/05/18 | 481 | 481 | 476 | 477 | 3,400 |
2018/05/17 | 478 | 478 | 476 | 477 | 2,100 |
2018/05/16 | 479 | 479 | 477 | 477 | 2,800 |
2018/05/15 | 479 | 479 | 477 | 477 | 3,700 |
2018/05/14 | 482 | 482 | 477 | 477 | 4,500 |
2018/05/11 | 479 | 485 | 477 | 478 | 9,200 |
2018/05/10 | 482 | 484 | 478 | 479 | 4,700 |
2018/05/09 | 478 | 480 | 477 | 480 | 4,700 |
2018/05/08 | 481 | 481 | 478 | 479 | 3,600 |
2018/05/07 | 478 | 480 | 477 | 479 | 6,300 |
2018/05/02 | 480 | 480 | 477 | 477 | 2,200 |
2018/05/01 | 479 | 480 | 477 | 480 | 4,000 |
2018/04/27 | 476 | 480 | 476 | 477 | 2,700 |
2018/04/26 | 480 | 480 | 477 | 477 | 3,000 |
2018/04/25 | 477 | 480 | 477 | 478 | 2,800 |
2018/04/24 | 478 | 480 | 476 | 476 | 3,700 |
2018/04/23 | 480 | 480 | 477 | 480 | 400 |
2018/04/20 | 478 | 480 | 476 | 480 | 1,100 |
2018/04/19 | 479 | 479 | 478 | 478 | 1,300 |
2018/04/18 | 478 | 480 | 476 | 480 | 1,800 |
2018/04/17 | 475 | 480 | 475 | 480 | 3,700 |
2018/04/16 | 475 | 479 | 475 | 475 | 5,000 |
2018/04/13 | 472 | 474 | 472 | 474 | 800 |
2018/04/12 | 475 | 475 | 472 | 472 | 900 |
2018/04/11 | 474 | 474 | 470 | 474 | 4,600 |
2018/04/10 | 474 | 475 | 473 | 474 | 3,800 |
2018/04/09 | 470 | 475 | 470 | 475 | 5,200 |
2018/04/06 | 472 | 473 | 471 | 472 | 4,100 |
2018/04/05 | 477 | 477 | 471 | 475 | 9,000 |
2018/04/04 | 475 | 475 | 474 | 474 | 400 |
2018/04/03 | 472 | 475 | 472 | 475 | 3,100 |
2018/04/02 | 477 | 477 | 472 | 472 | 6,800 |
2018/03/30 | 476 | 476 | 472 | 476 | 1,400 |
2018/03/29 | 469 | 474 | 468 | 474 | 4,200 |
2018/03/28 | 462 | 469 | 462 | 466 | 2,300 |
2018/03/27 | 468 | 468 | 463 | 463 | 5,700 |
2018/03/26 | 471 | 471 | 465 | 468 | 9,400 |
2018/03/23 | 480 | 480 | 466 | 475 | 10,800 |
2018/03/22 | 488 | 488 | 480 | 481 | 3,700 |
2018/03/20 | 482 | 489 | 482 | 486 | 2,500 |
2018/03/19 | 491 | 491 | 483 | 486 | 2,700 |
2018/03/16 | 487 | 492 | 484 | 489 | 4,200 |
2018/03/15 | 484 | 486 | 481 | 482 | 4,200 |
2018/03/14 | 487 | 488 | 486 | 486 | 1,900 |
2018/03/13 | 494 | 494 | 486 | 486 | 3,600 |
2018/03/12 | 486 | 491 | 486 | 487 | 1,500 |
2018/03/09 | 495 | 495 | 484 | 485 | 7,000 |
2018/03/08 | 485 | 487 | 483 | 487 | 5,700 |
2018/03/07 | 486 | 492 | 484 | 486 | 6,100 |
2018/03/06 | 488 | 490 | 484 | 488 | 2,900 |
2018/03/05 | 483 | 492 | 482 | 482 | 5,600 |
2018/03/02 | 494 | 494 | 480 | 483 | 17,900 |
2018/03/01 | 497 | 500 | 494 | 496 | 7,600 |
2018/02/28 | 497 | 501 | 495 | 497 | 10,300 |
2018/02/27 | 504 | 510 | 500 | 500 | 15,700 |
2018/02/26 | 516 | 521 | 501 | 501 | 51,500 |
2018/02/23 | 541 | 556 | 541 | 555 | 33,200 |
2018/02/22 | 546 | 556 | 544 | 548 | 32,800 |
2018/02/21 | 544 | 546 | 540 | 546 | 15,200 |
2018/02/20 | 536 | 543 | 536 | 539 | 8,100 |
2018/02/19 | 533 | 543 | 533 | 538 | 7,000 |
2018/02/16 | 527 | 536 | 515 | 536 | 8,900 |
2018/02/15 | 531 | 537 | 513 | 537 | 10,300 |
2018/02/14 | 525 | 531 | 510 | 531 | 13,700 |
2018/02/13 | 511 | 524 | 511 | 524 | 7,300 |
2018/02/09 | 504 | 513 | 504 | 511 | 8,900 |
2018/02/08 | 506 | 522 | 495 | 522 | 8,100 |
2018/02/07 | 510 | 516 | 510 | 513 | 13,900 |
2018/02/06 | 503 | 516 | 478 | 504 | 49,500 |
2018/02/05 | 535 | 536 | 532 | 533 | 17,500 |
2018/02/02 | 544 | 544 | 539 | 542 | 6,000 |
2018/02/01 | 536 | 541 | 535 | 541 | 3,900 |
2018/01/31 | 537 | 542 | 533 | 534 | 18,400 |
2018/01/30 | 556 | 557 | 544 | 544 | 25,100 |
2018/01/29 | 554 | 559 | 553 | 553 | 11,600 |
2018/01/26 | 555 | 558 | 552 | 558 | 8,800 |
2018/01/25 | 557 | 559 | 553 | 556 | 15,800 |
2018/01/24 | 553 | 555 | 549 | 554 | 7,500 |
2018/01/23 | 549 | 555 | 546 | 546 | 17,800 |
2018/01/22 | 542 | 547 | 541 | 546 | 14,300 |
2018/01/19 | 535 | 543 | 535 | 543 | 9,000 |
2018/01/18 | 535 | 540 | 533 | 538 | 7,500 |
2018/01/17 | 531 | 540 | 531 | 534 | 13,000 |
2018/01/16 | 537 | 543 | 533 | 542 | 11,200 |
2018/01/15 | 540 | 542 | 528 | 539 | 24,800 |
2018/01/12 | 555 | 555 | 540 | 545 | 25,500 |
2018/01/11 | 548 | 553 | 546 | 550 | 20,500 |
2018/01/10 | 550 | 555 | 542 | 555 | 42,900 |
2018/01/09 | 555 | 556 | 537 | 549 | 168,300 |
2018/01/05 | 513 | 607 | 508 | 589 | 352,100 |
2018/01/04 | 503 | 510 | 503 | 507 | 15,800 |