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 |
---|---|---|---|---|---|
2019/12/30 | 502 | 505 | 501 | 502 | 9,500 |
2019/12/27 | 502 | 504 | 501 | 502 | 7,300 |
2019/12/26 | 500 | 501 | 500 | 500 | 2,900 |
2019/12/25 | 499 | 500 | 498 | 498 | 5,600 |
2019/12/24 | 500 | 501 | 499 | 500 | 7,600 |
2019/12/23 | 500 | 500 | 496 | 497 | 5,800 |
2019/12/20 | 501 | 501 | 498 | 500 | 2,000 |
2019/12/19 | 497 | 501 | 497 | 500 | 3,700 |
2019/12/18 | 497 | 500 | 496 | 500 | 5,800 |
2019/12/17 | 502 | 502 | 498 | 498 | 3,800 |
2019/12/16 | 497 | 500 | 497 | 500 | 3,000 |
2019/12/13 | 494 | 499 | 492 | 497 | 9,100 |
2019/12/12 | 498 | 499 | 493 | 494 | 6,200 |
2019/12/11 | 501 | 504 | 499 | 500 | 11,900 |
2019/12/10 | 497 | 510 | 496 | 509 | 24,800 |
2019/12/09 | 495 | 496 | 494 | 496 | 2,100 |
2019/12/06 | 495 | 496 | 493 | 494 | 2,700 |
2019/12/05 | 494 | 497 | 493 | 496 | 4,900 |
2019/12/04 | 493 | 493 | 493 | 493 | 1,100 |
2019/12/03 | 491 | 493 | 491 | 493 | 3,100 |
2019/12/02 | 490 | 495 | 490 | 494 | 2,900 |
2019/11/29 | 494 | 494 | 489 | 493 | 1,500 |
2019/11/28 | 493 | 493 | 490 | 493 | 1,400 |
2019/11/27 | 492 | 493 | 490 | 493 | 3,400 |
2019/11/26 | 493 | 493 | 490 | 492 | 2,300 |
2019/11/25 | 493 | 493 | 490 | 490 | 2,500 |
2019/11/22 | 491 | 492 | 488 | 492 | 2,000 |
2019/11/21 | 490 | 491 | 489 | 490 | 1,900 |
2019/11/20 | 489 | 490 | 487 | 490 | 5,600 |
2019/11/19 | 491 | 491 | 489 | 489 | 2,500 |
2019/11/18 | 490 | 492 | 489 | 490 | 2,500 |
2019/11/15 | 488 | 490 | 487 | 489 | 2,300 |
2019/11/14 | 489 | 490 | 487 | 487 | 2,400 |
2019/11/13 | 487 | 489 | 487 | 489 | 700 |
2019/11/12 | 486 | 489 | 485 | 487 | 2,700 |
2019/11/11 | 488 | 490 | 487 | 487 | 2,800 |
2019/11/08 | 493 | 493 | 488 | 488 | 4,100 |
2019/11/07 | 487 | 493 | 485 | 488 | 5,700 |
2019/11/06 | 491 | 491 | 489 | 490 | 2,300 |
2019/11/05 | 493 | 493 | 490 | 491 | 3,000 |
2019/11/01 | 484 | 491 | 484 | 491 | 5,900 |
2019/10/31 | 489 | 490 | 482 | 490 | 4,900 |
2019/10/30 | 490 | 490 | 485 | 485 | 5,300 |
2019/10/29 | 487 | 489 | 484 | 489 | 2,400 |
2019/10/28 | 481 | 491 | 481 | 490 | 9,500 |
2019/10/25 | 482 | 488 | 481 | 484 | 3,700 |
2019/10/24 | 480 | 488 | 480 | 488 | 6,700 |
2019/10/23 | 480 | 485 | 476 | 476 | 7,100 |
2019/10/21 | 485 | 485 | 478 | 479 | 5,400 |
2019/10/18 | 485 | 488 | 484 | 485 | 2,300 |
2019/10/17 | 487 | 488 | 484 | 485 | 1,600 |
2019/10/16 | 489 | 489 | 484 | 485 | 3,000 |
2019/10/15 | 487 | 487 | 481 | 484 | 1,800 |
2019/10/11 | 490 | 490 | 485 | 487 | 2,900 |
2019/10/10 | 489 | 490 | 485 | 490 | 4,100 |
2019/10/09 | 488 | 489 | 488 | 489 | 4,400 |
2019/10/08 | 480 | 488 | 480 | 487 | 3,300 |
2019/10/07 | 484 | 486 | 481 | 481 | 4,100 |
2019/10/04 | 480 | 484 | 479 | 484 | 5,400 |
2019/10/03 | 482 | 483 | 479 | 480 | 4,700 |
2019/10/02 | 479 | 482 | 478 | 482 | 3,200 |
2019/10/01 | 480 | 480 | 476 | 479 | 2,000 |
2019/09/30 | 472 | 480 | 472 | 480 | 4,800 |
2019/09/27 | 475 | 477 | 475 | 476 | 1,500 |
2019/09/26 | 471 | 474 | 471 | 473 | 4,400 |
2019/09/25 | 470 | 475 | 470 | 475 | 4,000 |
2019/09/24 | 471 | 486 | 470 | 479 | 14,100 |
2019/09/20 | 470 | 470 | 468 | 468 | 900 |
2019/09/19 | 467 | 470 | 467 | 470 | 1,000 |
2019/09/18 | 464 | 469 | 464 | 469 | 700 |
2019/09/17 | 467 | 467 | 465 | 466 | 1,300 |
2019/09/13 | 468 | 469 | 467 | 467 | 2,000 |
2019/09/12 | 465 | 468 | 465 | 468 | 500 |
2019/09/11 | 463 | 467 | 463 | 465 | 2,800 |
2019/09/10 | 468 | 470 | 465 | 465 | 4,400 |
2019/09/09 | 464 | 467 | 464 | 467 | 800 |
2019/09/06 | 463 | 466 | 462 | 464 | 3,300 |
2019/09/05 | 465 | 466 | 458 | 463 | 3,900 |
2019/09/04 | 457 | 459 | 457 | 457 | 1,700 |
2019/09/03 | 460 | 460 | 457 | 458 | 1,800 |
2019/09/02 | 457 | 459 | 457 | 458 | 3,100 |
2019/08/30 | 457 | 463 | 456 | 459 | 4,000 |
2019/08/29 | 456 | 465 | 456 | 464 | 2,800 |
2019/08/28 | 463 | 464 | 461 | 464 | 1,300 |
2019/08/27 | 466 | 466 | 463 | 464 | 1,100 |
2019/08/26 | 468 | 468 | 464 | 467 | 1,200 |
2019/08/23 | 466 | 468 | 466 | 468 | 1,000 |
2019/08/22 | 465 | 466 | 464 | 466 | 2,100 |
2019/08/21 | 463 | 466 | 463 | 463 | 1,300 |
2019/08/20 | 460 | 463 | 460 | 461 | 6,800 |
2019/08/19 | 463 | 465 | 463 | 465 | 1,400 |
2019/08/16 | 462 | 462 | 461 | 461 | 1,300 |
2019/08/15 | 465 | 465 | 461 | 462 | 5,000 |
2019/08/14 | 466 | 468 | 465 | 465 | 1,100 |
2019/08/13 | 468 | 470 | 466 | 466 | 2,400 |
2019/08/09 | 473 | 473 | 468 | 468 | 4,400 |
2019/08/08 | 470 | 472 | 469 | 472 | 1,700 |
2019/08/07 | 465 | 471 | 465 | 470 | 1,600 |
2019/08/06 | 466 | 469 | 465 | 466 | 2,300 |
2019/08/05 | 470 | 471 | 466 | 471 | 800 |
2019/08/02 | 470 | 470 | 466 | 470 | 3,100 |
2019/08/01 | 469 | 469 | 468 | 469 | 1,000 |
2019/07/31 | 466 | 469 | 466 | 467 | 1,200 |
2019/07/30 | 465 | 466 | 464 | 466 | 700 |
2019/07/29 | 465 | 466 | 464 | 464 | 900 |
2019/07/26 | 464 | 468 | 464 | 468 | 1,600 |
2019/07/25 | 464 | 466 | 464 | 464 | 400 |
2019/07/24 | 464 | 464 | 460 | 464 | 3,100 |
2019/07/23 | 464 | 465 | 464 | 464 | 900 |
2019/07/22 | 461 | 463 | 461 | 462 | 1,100 |
2019/07/19 | 464 | 464 | 464 | 464 | 300 |
2019/07/18 | 467 | 467 | 461 | 462 | 4,300 |
2019/07/17 | 468 | 468 | 467 | 468 | 1,300 |
2019/07/16 | 468 | 469 | 468 | 469 | 700 |
2019/07/12 | 472 | 472 | 471 | 472 | 1,700 |
2019/07/11 | 468 | 468 | 466 | 467 | 800 |
2019/07/10 | 472 | 472 | 466 | 467 | 5,300 |
2019/07/09 | 471 | 472 | 467 | 470 | 2,100 |
2019/07/08 | 470 | 471 | 465 | 471 | 6,100 |
2019/07/05 | 467 | 469 | 467 | 467 | 1,300 |
2019/07/04 | 465 | 467 | 464 | 467 | 2,900 |
2019/07/03 | 465 | 465 | 465 | 465 | 100 |
2019/07/02 | 462 | 462 | 462 | 462 | 700 |
2019/07/01 | 465 | 466 | 463 | 463 | 700 |
2019/06/28 | 465 | 465 | 464 | 465 | 1,500 |
2019/06/27 | 462 | 464 | 462 | 464 | 400 |
2019/06/26 | 463 | 463 | 463 | 463 | 200 |
2019/06/25 | 463 | 463 | 463 | 463 | 1,000 |
2019/06/24 | 465 | 465 | 462 | 462 | 800 |
2019/06/21 | 463 | 464 | 463 | 464 | 200 |
2019/06/20 | 464 | 464 | 461 | 463 | 1,700 |
2019/06/19 | 462 | 464 | 460 | 464 | 1,400 |
2019/06/18 | 458 | 463 | 458 | 462 | 1,800 |
2019/06/17 | 462 | 462 | 459 | 459 | 900 |
2019/06/14 | 460 | 460 | 459 | 459 | 700 |
2019/06/13 | 461 | 464 | 460 | 460 | 900 |
2019/06/12 | 460 | 466 | 460 | 461 | 300 |
2019/06/11 | 460 | 463 | 459 | 463 | 300 |
2019/06/10 | 463 | 467 | 459 | 462 | 8,000 |
2019/06/07 | 458 | 459 | 457 | 459 | 1,000 |
2019/06/06 | 457 | 458 | 456 | 458 | 1,100 |
2019/06/05 | 454 | 457 | 454 | 457 | 1,000 |
2019/06/04 | 454 | 454 | 451 | 454 | 800 |
2019/06/03 | 451 | 454 | 450 | 450 | 1,900 |
2019/05/31 | 454 | 457 | 452 | 452 | 2,300 |
2019/05/30 | 455 | 456 | 455 | 456 | 700 |
2019/05/29 | 456 | 457 | 456 | 457 | 900 |
2019/05/28 | 456 | 456 | 453 | 453 | 1,400 |
2019/05/27 | 453 | 457 | 453 | 454 | 2,900 |
2019/05/24 | 452 | 456 | 452 | 456 | 2,200 |
2019/05/23 | 453 | 457 | 453 | 457 | 500 |
2019/05/22 | 454 | 458 | 454 | 454 | 900 |
2019/05/21 | 455 | 458 | 453 | 454 | 1,300 |
2019/05/17 | 459 | 459 | 455 | 455 | 2,800 |
2019/05/16 | 452 | 457 | 452 | 457 | 1,200 |
2019/05/15 | 452 | 455 | 452 | 452 | 2,700 |
2019/05/14 | 450 | 455 | 450 | 454 | 5,600 |
2019/05/13 | 452 | 457 | 450 | 450 | 2,700 |
2019/05/10 | 457 | 457 | 452 | 453 | 4,900 |
2019/05/09 | 454 | 456 | 452 | 454 | 2,700 |
2019/05/08 | 452 | 456 | 452 | 453 | 3,900 |
2019/05/07 | 454 | 456 | 453 | 456 | 1,100 |
2019/04/26 | 453 | 456 | 453 | 455 | 1,600 |
2019/04/25 | 455 | 456 | 453 | 455 | 900 |
2019/04/24 | 458 | 458 | 452 | 456 | 2,800 |
2019/04/23 | 455 | 458 | 454 | 455 | 500 |
2019/04/22 | 456 | 458 | 454 | 455 | 3,400 |
2019/04/19 | 456 | 456 | 455 | 456 | 1,600 |
2019/04/18 | 458 | 459 | 455 | 458 | 4,400 |
2019/04/17 | 459 | 461 | 458 | 459 | 2,700 |
2019/04/16 | 460 | 461 | 455 | 459 | 8,300 |
2019/04/15 | 467 | 469 | 461 | 461 | 3,800 |
2019/04/11 | 468 | 471 | 463 | 465 | 2,800 |
2019/04/10 | 470 | 472 | 468 | 470 | 4,200 |
2019/04/09 | 469 | 470 | 469 | 470 | 4,300 |
2019/04/08 | 467 | 468 | 465 | 467 | 6,200 |
2019/04/05 | 462 | 465 | 461 | 465 | 1,200 |
2019/04/04 | 458 | 465 | 458 | 465 | 6,300 |
2019/04/03 | 462 | 462 | 459 | 462 | 1,600 |
2019/04/02 | 458 | 463 | 458 | 462 | 3,100 |
2019/04/01 | 462 | 465 | 458 | 458 | 1,300 |
2019/03/29 | 458 | 463 | 458 | 462 | 800 |
2019/03/28 | 458 | 465 | 458 | 460 | 2,200 |
2019/03/27 | 459 | 462 | 457 | 462 | 4,100 |
2019/03/26 | 460 | 463 | 457 | 459 | 2,800 |
2019/03/25 | 456 | 461 | 455 | 460 | 8,600 |
2019/03/22 | 460 | 460 | 457 | 460 | 4,200 |
2019/03/20 | 468 | 468 | 461 | 461 | 3,900 |
2019/03/19 | 465 | 468 | 463 | 468 | 3,100 |
2019/03/18 | 467 | 469 | 465 | 465 | 2,400 |
2019/03/15 | 470 | 470 | 466 | 466 | 3,300 |
2019/03/14 | 470 | 470 | 465 | 465 | 2,600 |
2019/03/13 | 466 | 469 | 466 | 469 | 700 |
2019/03/12 | 466 | 469 | 466 | 469 | 800 |
2019/03/11 | 467 | 470 | 465 | 467 | 2,700 |
2019/03/08 | 470 | 472 | 467 | 467 | 6,600 |
2019/03/07 | 474 | 475 | 472 | 475 | 4,700 |
2019/03/06 | 475 | 475 | 471 | 472 | 2,300 |
2019/03/05 | 470 | 473 | 470 | 472 | 2,500 |
2019/03/04 | 471 | 473 | 470 | 470 | 4,200 |
2019/03/01 | 475 | 476 | 470 | 471 | 5,900 |
2019/02/28 | 484 | 484 | 473 | 477 | 4,600 |
2019/02/27 | 474 | 485 | 472 | 474 | 5,900 |
2019/02/26 | 493 | 493 | 471 | 473 | 26,700 |
2019/02/25 | 497 | 504 | 497 | 498 | 39,500 |
2019/02/22 | 498 | 501 | 497 | 501 | 13,600 |
2019/02/21 | 497 | 499 | 496 | 498 | 7,000 |
2019/02/20 | 498 | 498 | 495 | 497 | 5,700 |
2019/02/19 | 498 | 498 | 497 | 498 | 3,200 |
2019/02/18 | 495 | 498 | 494 | 498 | 7,400 |
2019/02/15 | 494 | 497 | 494 | 495 | 5,900 |
2019/02/14 | 495 | 496 | 493 | 495 | 1,800 |
2019/02/13 | 496 | 497 | 493 | 493 | 4,200 |
2019/02/12 | 496 | 498 | 496 | 498 | 4,700 |
2019/02/08 | 498 | 499 | 495 | 498 | 9,300 |
2019/02/07 | 496 | 499 | 495 | 496 | 4,300 |
2019/02/06 | 499 | 501 | 497 | 497 | 3,800 |
2019/02/05 | 500 | 500 | 495 | 498 | 9,600 |
2019/02/04 | 497 | 500 | 497 | 500 | 6,600 |
2019/02/01 | 495 | 502 | 495 | 501 | 7,700 |
2019/01/31 | 496 | 498 | 494 | 495 | 5,400 |
2019/01/30 | 496 | 501 | 496 | 496 | 5,100 |
2019/01/29 | 499 | 499 | 496 | 498 | 4,000 |
2019/01/28 | 499 | 500 | 494 | 495 | 6,400 |
2019/01/25 | 498 | 500 | 494 | 500 | 9,000 |
2019/01/24 | 498 | 501 | 497 | 498 | 1,400 |
2019/01/23 | 498 | 503 | 497 | 498 | 6,600 |
2019/01/22 | 495 | 498 | 495 | 498 | 1,900 |
2019/01/21 | 494 | 495 | 492 | 495 | 1,900 |
2019/01/18 | 492 | 492 | 489 | 492 | 3,700 |
2019/01/17 | 493 | 493 | 488 | 488 | 4,500 |
2019/01/16 | 493 | 494 | 490 | 491 | 3,700 |
2019/01/15 | 491 | 495 | 490 | 493 | 4,700 |
2019/01/11 | 491 | 494 | 485 | 492 | 5,800 |
2019/01/10 | 497 | 505 | 490 | 490 | 15,100 |
2019/01/09 | 489 | 494 | 489 | 494 | 3,100 |
2019/01/08 | 476 | 488 | 476 | 488 | 5,700 |
2019/01/07 | 472 | 479 | 471 | 475 | 6,100 |
2019/01/04 | 465 | 475 | 456 | 475 | 18,700 |