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 |
---|---|---|---|---|---|
2021/12/30 | 413 | 415 | 413 | 415 | 3,500 |
2021/12/29 | 411 | 414 | 411 | 413 | 4,500 |
2021/12/28 | 413 | 414 | 411 | 411 | 6,600 |
2021/12/27 | 412 | 414 | 411 | 412 | 9,400 |
2021/12/24 | 413 | 416 | 412 | 413 | 5,000 |
2021/12/23 | 414 | 416 | 412 | 413 | 6,800 |
2021/12/22 | 414 | 415 | 412 | 415 | 5,100 |
2021/12/21 | 412 | 415 | 412 | 414 | 2,100 |
2021/12/20 | 412 | 415 | 412 | 413 | 3,700 |
2021/12/17 | 415 | 415 | 413 | 413 | 2,100 |
2021/12/16 | 415 | 415 | 413 | 414 | 3,500 |
2021/12/15 | 415 | 415 | 414 | 414 | 2,000 |
2021/12/14 | 416 | 416 | 413 | 413 | 6,700 |
2021/12/13 | 419 | 419 | 415 | 415 | 3,100 |
2021/12/10 | 420 | 420 | 416 | 419 | 3,400 |
2021/12/09 | 415 | 419 | 415 | 419 | 7,100 |
2021/12/08 | 416 | 419 | 415 | 419 | 5,200 |
2021/12/07 | 416 | 419 | 415 | 419 | 2,200 |
2021/12/06 | 419 | 419 | 414 | 416 | 3,800 |
2021/12/03 | 418 | 418 | 418 | 418 | 1,100 |
2021/12/02 | 414 | 416 | 414 | 414 | 300 |
2021/12/01 | 415 | 415 | 414 | 415 | 3,400 |
2021/11/30 | 418 | 418 | 415 | 415 | 4,900 |
2021/11/29 | 420 | 420 | 418 | 418 | 1,100 |
2021/11/26 | 420 | 420 | 418 | 419 | 2,200 |
2021/11/25 | 419 | 420 | 419 | 420 | 900 |
2021/11/24 | 420 | 420 | 419 | 419 | 3,900 |
2021/11/22 | 420 | 420 | 418 | 420 | 5,200 |
2021/11/19 | 420 | 420 | 417 | 420 | 2,500 |
2021/11/18 | 420 | 420 | 418 | 420 | 2,300 |
2021/11/17 | 421 | 421 | 420 | 420 | 1,200 |
2021/11/16 | 418 | 421 | 417 | 421 | 3,100 |
2021/11/15 | 419 | 419 | 417 | 418 | 2,100 |
2021/11/12 | 419 | 422 | 417 | 419 | 3,200 |
2021/11/11 | 420 | 420 | 418 | 419 | 1,100 |
2021/11/10 | 420 | 423 | 417 | 420 | 4,900 |
2021/11/09 | 420 | 421 | 417 | 420 | 4,000 |
2021/11/08 | 420 | 420 | 417 | 420 | 2,300 |
2021/11/05 | 419 | 420 | 418 | 420 | 1,100 |
2021/11/04 | 418 | 420 | 418 | 419 | 3,400 |
2021/11/02 | 419 | 420 | 418 | 420 | 600 |
2021/11/01 | 425 | 425 | 419 | 419 | 3,100 |
2021/10/29 | 417 | 422 | 416 | 422 | 3,700 |
2021/10/28 | 416 | 420 | 416 | 417 | 2,900 |
2021/10/27 | 415 | 417 | 414 | 417 | 3,600 |
2021/10/26 | 418 | 418 | 415 | 415 | 3,700 |
2021/10/25 | 417 | 418 | 417 | 418 | 1,000 |
2021/10/22 | 417 | 419 | 417 | 417 | 700 |
2021/10/21 | 418 | 420 | 416 | 417 | 8,000 |
2021/10/20 | 415 | 419 | 415 | 416 | 7,200 |
2021/10/19 | 418 | 421 | 415 | 417 | 9,000 |
2021/10/18 | 419 | 422 | 415 | 418 | 12,400 |
2021/10/15 | 427 | 427 | 417 | 423 | 12,600 |
2021/10/14 | 427 | 428 | 425 | 428 | 2,400 |
2021/10/13 | 424 | 429 | 424 | 429 | 1,500 |
2021/10/12 | 424 | 427 | 424 | 425 | 2,200 |
2021/10/11 | 421 | 428 | 420 | 428 | 7,500 |
2021/10/08 | 422 | 424 | 420 | 424 | 5,400 |
2021/10/07 | 421 | 422 | 420 | 422 | 2,200 |
2021/10/06 | 421 | 424 | 418 | 421 | 7,500 |
2021/10/05 | 421 | 425 | 419 | 425 | 6,300 |
2021/10/04 | 421 | 423 | 421 | 422 | 1,500 |
2021/10/01 | 420 | 422 | 419 | 421 | 5,200 |
2021/09/30 | 421 | 422 | 419 | 422 | 2,200 |
2021/09/29 | 418 | 422 | 417 | 421 | 3,400 |
2021/09/28 | 421 | 421 | 417 | 421 | 7,700 |
2021/09/27 | 421 | 421 | 417 | 420 | 3,600 |
2021/09/24 | 421 | 422 | 419 | 421 | 2,600 |
2021/09/22 | 422 | 422 | 417 | 422 | 3,100 |
2021/09/21 | 416 | 422 | 416 | 422 | 3,000 |
2021/09/17 | 422 | 422 | 419 | 421 | 1,600 |
2021/09/16 | 424 | 424 | 419 | 422 | 1,600 |
2021/09/15 | 424 | 424 | 419 | 423 | 5,000 |
2021/09/14 | 419 | 422 | 417 | 422 | 6,800 |
2021/09/13 | 415 | 419 | 415 | 419 | 4,300 |
2021/09/10 | 417 | 418 | 416 | 417 | 3,300 |
2021/09/09 | 416 | 417 | 414 | 416 | 3,600 |
2021/09/08 | 416 | 417 | 414 | 416 | 1,800 |
2021/09/07 | 418 | 418 | 413 | 415 | 4,900 |
2021/09/06 | 419 | 420 | 412 | 418 | 11,300 |
2021/09/03 | 423 | 423 | 418 | 422 | 5,300 |
2021/09/02 | 423 | 424 | 419 | 423 | 2,800 |
2021/09/01 | 421 | 421 | 420 | 421 | 700 |
2021/08/31 | 417 | 424 | 417 | 423 | 2,900 |
2021/08/30 | 422 | 422 | 421 | 422 | 500 |
2021/08/27 | 420 | 420 | 420 | 420 | 200 |
2021/08/26 | 421 | 423 | 420 | 423 | 1,300 |
2021/08/25 | 417 | 422 | 417 | 421 | 3,400 |
2021/08/24 | 410 | 417 | 410 | 417 | 1,600 |
2021/08/23 | 415 | 418 | 409 | 417 | 2,000 |
2021/08/20 | 417 | 417 | 411 | 415 | 1,100 |
2021/08/19 | 418 | 418 | 410 | 412 | 12,200 |
2021/08/18 | 420 | 420 | 418 | 419 | 1,200 |
2021/08/17 | 418 | 420 | 418 | 419 | 1,500 |
2021/08/16 | 422 | 422 | 418 | 418 | 4,200 |
2021/08/13 | 424 | 424 | 422 | 424 | 700 |
2021/08/12 | 422 | 423 | 422 | 422 | 1,100 |
2021/08/11 | 422 | 425 | 422 | 425 | 2,500 |
2021/08/10 | 424 | 428 | 422 | 422 | 3,500 |
2021/08/06 | 425 | 425 | 422 | 424 | 2,000 |
2021/08/05 | 427 | 427 | 423 | 426 | 5,200 |
2021/08/04 | 427 | 428 | 426 | 428 | 1,000 |
2021/08/03 | 425 | 428 | 425 | 428 | 500 |
2021/08/02 | 428 | 428 | 424 | 425 | 1,000 |
2021/07/30 | 426 | 428 | 426 | 428 | 500 |
2021/07/29 | 428 | 428 | 426 | 428 | 500 |
2021/07/28 | 428 | 428 | 428 | 428 | 500 |
2021/07/27 | 424 | 427 | 424 | 427 | 300 |
2021/07/26 | 427 | 427 | 423 | 427 | 1,400 |
2021/07/21 | 427 | 428 | 424 | 428 | 600 |
2021/07/20 | 424 | 428 | 423 | 428 | 1,400 |
2021/07/16 | 422 | 428 | 422 | 428 | 1,100 |
2021/07/15 | 428 | 428 | 422 | 422 | 1,000 |
2021/07/14 | 425 | 428 | 425 | 428 | 1,400 |
2021/07/13 | 426 | 429 | 426 | 429 | 400 |
2021/07/12 | 429 | 429 | 427 | 427 | 700 |
2021/07/09 | 430 | 430 | 422 | 426 | 4,100 |
2021/07/08 | 429 | 429 | 429 | 429 | 400 |
2021/07/07 | 420 | 429 | 420 | 429 | 4,300 |
2021/07/06 | 429 | 429 | 428 | 428 | 1,400 |
2021/07/05 | 426 | 430 | 426 | 430 | 2,100 |
2021/07/02 | 429 | 430 | 427 | 430 | 1,600 |
2021/06/30 | 429 | 429 | 425 | 429 | 1,800 |
2021/06/29 | 430 | 430 | 428 | 428 | 400 |
2021/06/28 | 429 | 429 | 427 | 429 | 600 |
2021/06/25 | 426 | 430 | 426 | 430 | 1,300 |
2021/06/24 | 427 | 430 | 425 | 426 | 2,800 |
2021/06/23 | 426 | 430 | 426 | 430 | 1,200 |
2021/06/22 | 431 | 431 | 425 | 425 | 4,500 |
2021/06/21 | 424 | 430 | 424 | 430 | 2,400 |
2021/06/18 | 425 | 431 | 425 | 427 | 6,000 |
2021/06/17 | 423 | 430 | 423 | 423 | 7,000 |
2021/06/16 | 424 | 429 | 424 | 429 | 3,600 |
2021/06/15 | 425 | 428 | 425 | 428 | 700 |
2021/06/14 | 425 | 427 | 425 | 426 | 1,600 |
2021/06/11 | 425 | 430 | 425 | 425 | 7,000 |
2021/06/10 | 426 | 430 | 426 | 430 | 6,300 |
2021/06/09 | 421 | 429 | 420 | 426 | 11,300 |
2021/06/08 | 421 | 422 | 419 | 420 | 2,700 |
2021/06/07 | 420 | 420 | 417 | 417 | 3,800 |
2021/06/04 | 416 | 418 | 415 | 418 | 3,300 |
2021/06/03 | 414 | 417 | 413 | 415 | 3,800 |
2021/06/02 | 413 | 417 | 413 | 416 | 1,500 |
2021/06/01 | 414 | 417 | 413 | 414 | 4,400 |
2021/05/31 | 414 | 418 | 414 | 414 | 3,800 |
2021/05/28 | 414 | 417 | 414 | 417 | 500 |
2021/05/27 | 415 | 416 | 414 | 414 | 2,200 |
2021/05/26 | 415 | 417 | 415 | 415 | 1,200 |
2021/05/25 | 417 | 417 | 416 | 416 | 800 |
2021/05/24 | 416 | 418 | 416 | 416 | 500 |
2021/05/21 | 418 | 418 | 416 | 416 | 2,100 |
2021/05/20 | 418 | 419 | 415 | 419 | 1,300 |
2021/05/19 | 418 | 419 | 415 | 418 | 1,800 |
2021/05/18 | 413 | 416 | 413 | 416 | 1,100 |
2021/05/17 | 415 | 415 | 414 | 414 | 2,000 |
2021/05/14 | 417 | 418 | 414 | 415 | 1,100 |
2021/05/13 | 414 | 416 | 413 | 413 | 3,000 |
2021/05/12 | 420 | 420 | 417 | 418 | 2,900 |
2021/05/11 | 423 | 423 | 417 | 420 | 2,100 |
2021/05/10 | 423 | 423 | 417 | 421 | 2,800 |
2021/05/07 | 415 | 424 | 414 | 422 | 3,700 |
2021/05/06 | 414 | 416 | 414 | 414 | 1,100 |
2021/04/30 | 414 | 416 | 413 | 414 | 3,300 |
2021/04/28 | 411 | 414 | 411 | 413 | 2,300 |
2021/04/27 | 411 | 414 | 411 | 411 | 2,000 |
2021/04/26 | 412 | 412 | 410 | 411 | 2,300 |
2021/04/23 | 411 | 415 | 411 | 413 | 3,100 |
2021/04/22 | 414 | 415 | 412 | 413 | 1,800 |
2021/04/21 | 415 | 415 | 413 | 414 | 2,800 |
2021/04/20 | 415 | 416 | 413 | 414 | 500 |
2021/04/19 | 418 | 418 | 414 | 415 | 1,900 |
2021/04/16 | 414 | 416 | 413 | 415 | 2,000 |
2021/04/15 | 418 | 418 | 415 | 416 | 3,900 |
2021/04/14 | 419 | 420 | 417 | 418 | 2,100 |
2021/04/13 | 418 | 420 | 417 | 419 | 2,100 |
2021/04/12 | 420 | 420 | 418 | 419 | 2,400 |
2021/04/09 | 420 | 420 | 419 | 420 | 4,400 |
2021/04/08 | 417 | 419 | 415 | 419 | 4,100 |
2021/04/07 | 419 | 419 | 416 | 417 | 3,200 |
2021/04/06 | 420 | 420 | 416 | 419 | 3,300 |
2021/04/05 | 418 | 420 | 417 | 420 | 3,400 |
2021/04/02 | 417 | 417 | 415 | 416 | 700 |
2021/04/01 | 417 | 417 | 411 | 415 | 10,600 |
2021/03/31 | 417 | 417 | 414 | 415 | 1,800 |
2021/03/30 | 413 | 416 | 413 | 415 | 3,700 |
2021/03/29 | 416 | 419 | 414 | 417 | 6,100 |
2021/03/26 | 415 | 418 | 413 | 416 | 2,200 |
2021/03/25 | 416 | 419 | 413 | 417 | 4,900 |
2021/03/24 | 420 | 420 | 415 | 416 | 10,500 |
2021/03/23 | 421 | 421 | 419 | 420 | 4,100 |
2021/03/22 | 418 | 421 | 418 | 421 | 11,300 |
2021/03/19 | 421 | 424 | 420 | 421 | 2,400 |
2021/03/18 | 421 | 425 | 420 | 420 | 5,000 |
2021/03/17 | 425 | 425 | 421 | 421 | 5,300 |
2021/03/16 | 418 | 425 | 418 | 425 | 4,500 |
2021/03/15 | 420 | 420 | 417 | 418 | 9,700 |
2021/03/12 | 423 | 423 | 420 | 420 | 1,400 |
2021/03/11 | 425 | 426 | 420 | 422 | 3,400 |
2021/03/10 | 425 | 426 | 420 | 420 | 5,100 |
2021/03/09 | 416 | 422 | 416 | 421 | 3,800 |
2021/03/08 | 420 | 420 | 415 | 416 | 6,800 |
2021/03/05 | 422 | 424 | 419 | 420 | 5,100 |
2021/03/04 | 424 | 425 | 420 | 422 | 9,100 |
2021/03/03 | 424 | 428 | 424 | 424 | 4,500 |
2021/03/02 | 431 | 431 | 424 | 424 | 8,000 |
2021/03/01 | 428 | 430 | 425 | 428 | 5,500 |
2021/02/26 | 427 | 434 | 427 | 429 | 10,100 |
2021/02/25 | 419 | 437 | 419 | 426 | 41,100 |
2021/02/24 | 456 | 459 | 456 | 459 | 15,600 |
2021/02/22 | 456 | 457 | 454 | 456 | 12,300 |
2021/02/19 | 455 | 459 | 453 | 456 | 7,400 |
2021/02/18 | 454 | 456 | 454 | 455 | 4,800 |
2021/02/17 | 457 | 457 | 454 | 454 | 3,100 |
2021/02/16 | 456 | 457 | 455 | 457 | 4,000 |
2021/02/15 | 455 | 457 | 453 | 456 | 3,100 |
2021/02/12 | 455 | 456 | 453 | 456 | 3,900 |
2021/02/10 | 451 | 455 | 450 | 455 | 5,500 |
2021/02/09 | 450 | 454 | 450 | 454 | 6,200 |
2021/02/08 | 450 | 453 | 450 | 452 | 7,600 |
2021/02/05 | 450 | 450 | 446 | 449 | 3,400 |
2021/02/04 | 447 | 450 | 446 | 450 | 2,300 |
2021/02/03 | 448 | 449 | 445 | 447 | 4,900 |
2021/02/02 | 445 | 447 | 445 | 445 | 4,600 |
2021/02/01 | 444 | 450 | 444 | 449 | 4,100 |
2021/01/29 | 446 | 447 | 444 | 444 | 2,600 |
2021/01/28 | 449 | 449 | 446 | 446 | 5,100 |
2021/01/27 | 446 | 449 | 445 | 448 | 4,300 |
2021/01/26 | 446 | 447 | 445 | 446 | 3,800 |
2021/01/25 | 446 | 449 | 446 | 448 | 1,200 |
2021/01/22 | 449 | 449 | 446 | 446 | 2,800 |
2021/01/21 | 450 | 451 | 448 | 450 | 2,700 |
2021/01/20 | 450 | 451 | 449 | 451 | 4,000 |
2021/01/19 | 449 | 450 | 449 | 450 | 4,100 |
2021/01/18 | 449 | 449 | 447 | 448 | 1,200 |
2021/01/15 | 446 | 450 | 446 | 449 | 4,000 |
2021/01/14 | 447 | 447 | 445 | 447 | 1,800 |
2021/01/13 | 445 | 448 | 445 | 445 | 6,900 |
2021/01/12 | 449 | 449 | 444 | 444 | 5,000 |
2021/01/08 | 446 | 448 | 444 | 445 | 5,200 |
2021/01/07 | 446 | 446 | 443 | 446 | 2,600 |
2021/01/06 | 443 | 445 | 443 | 444 | 6,100 |
2021/01/05 | 444 | 447 | 444 | 446 | 3,300 |
2021/01/04 | 446 | 446 | 440 | 441 | 6,000 |