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 |
|---|---|---|---|---|---|
| 2024/09/26 | 465 | 465 | 458 | 460 | 8,700 |
| 2024/09/25 | 457 | 465 | 457 | 462 | 6,300 |
| 2024/09/24 | 450 | 456 | 450 | 455 | 5,300 |
| 2024/09/20 | 446 | 451 | 445 | 450 | 5,300 |
| 2024/09/19 | 443 | 445 | 443 | 445 | 1,300 |
| 2024/09/18 | 446 | 446 | 442 | 442 | 400 |
| 2024/09/17 | 441 | 448 | 440 | 446 | 4,400 |
| 2024/09/13 | 441 | 443 | 441 | 442 | 2,700 |
| 2024/09/12 | 444 | 445 | 444 | 444 | 900 |
| 2024/09/11 | 444 | 444 | 441 | 444 | 2,800 |
| 2024/09/10 | 450 | 450 | 443 | 443 | 4,600 |
| 2024/09/09 | 445 | 446 | 442 | 446 | 2,300 |
| 2024/09/06 | 446 | 447 | 442 | 447 | 6,300 |
| 2024/09/05 | 443 | 449 | 443 | 448 | 3,700 |
| 2024/09/04 | 449 | 449 | 443 | 443 | 3,900 |
| 2024/09/03 | 450 | 453 | 448 | 451 | 4,100 |
| 2024/09/02 | 447 | 451 | 446 | 450 | 1,900 |
| 2024/08/30 | 446 | 447 | 443 | 447 | 3,800 |
| 2024/08/29 | 439 | 444 | 438 | 442 | 3,100 |
| 2024/08/28 | 441 | 443 | 439 | 442 | 4,600 |
| 2024/08/27 | 447 | 447 | 431 | 442 | 6,500 |
| 2024/08/26 | 435 | 447 | 435 | 447 | 4,600 |
| 2024/08/23 | 436 | 436 | 434 | 434 | 1,800 |
| 2024/08/22 | 435 | 439 | 433 | 437 | 1,600 |
| 2024/08/21 | 431 | 433 | 431 | 433 | 2,400 |
| 2024/08/20 | 434 | 435 | 434 | 435 | 3,100 |
| 2024/08/19 | 431 | 433 | 431 | 432 | 3,100 |
| 2024/08/16 | 431 | 431 | 429 | 431 | 1,300 |
| 2024/08/15 | 428 | 433 | 426 | 431 | 3,100 |
| 2024/08/14 | 430 | 432 | 428 | 431 | 4,200 |
| 2024/08/13 | 433 | 433 | 429 | 431 | 1,900 |
| 2024/08/09 | 433 | 434 | 429 | 434 | 5,500 |
| 2024/08/08 | 430 | 433 | 427 | 433 | 1,000 |
| 2024/08/07 | 408 | 433 | 408 | 426 | 6,400 |
| 2024/08/06 | 417 | 434 | 417 | 425 | 12,100 |
| 2024/08/05 | 430 | 441 | 390 | 393 | 33,300 |
| 2024/08/02 | 452 | 452 | 443 | 448 | 19,800 |
| 2024/08/01 | 458 | 458 | 453 | 454 | 4,500 |
| 2024/07/31 | 455 | 456 | 453 | 453 | 1,600 |
| 2024/07/30 | 451 | 455 | 451 | 452 | 4,400 |
| 2024/07/29 | 456 | 456 | 450 | 450 | 6,900 |
| 2024/07/26 | 455 | 455 | 452 | 452 | 700 |
| 2024/07/25 | 453 | 455 | 452 | 455 | 2,100 |
| 2024/07/24 | 453 | 457 | 452 | 453 | 2,400 |
| 2024/07/23 | 456 | 456 | 452 | 454 | 3,700 |
| 2024/07/22 | 454 | 456 | 450 | 451 | 3,800 |
| 2024/07/19 | 453 | 455 | 452 | 452 | 1,900 |
| 2024/07/18 | 454 | 456 | 453 | 453 | 2,600 |
| 2024/07/17 | 458 | 458 | 454 | 454 | 2,000 |
| 2024/07/16 | 456 | 457 | 455 | 457 | 3,500 |
| 2024/07/12 | 457 | 458 | 456 | 456 | 1,800 |
| 2024/07/11 | 458 | 460 | 457 | 457 | 3,800 |
| 2024/07/10 | 460 | 462 | 456 | 459 | 6,900 |
| 2024/07/09 | 465 | 466 | 458 | 461 | 11,300 |
| 2024/07/08 | 456 | 465 | 455 | 465 | 23,200 |
| 2024/07/05 | 456 | 464 | 454 | 464 | 25,900 |
| 2024/07/04 | 455 | 455 | 452 | 455 | 5,900 |
| 2024/07/03 | 451 | 454 | 450 | 453 | 4,300 |
| 2024/07/02 | 450 | 451 | 449 | 451 | 1,900 |
| 2024/07/01 | 448 | 451 | 448 | 451 | 3,900 |
| 2024/06/28 | 447 | 449 | 446 | 447 | 2,800 |
| 2024/06/27 | 446 | 448 | 445 | 448 | 3,700 |
| 2024/06/26 | 447 | 447 | 446 | 447 | 600 |
| 2024/06/25 | 444 | 446 | 443 | 446 | 6,700 |
| 2024/06/24 | 445 | 446 | 443 | 444 | 3,000 |
| 2024/06/21 | 447 | 447 | 442 | 444 | 3,800 |
| 2024/06/20 | 445 | 446 | 445 | 445 | 600 |
| 2024/06/19 | 446 | 446 | 445 | 445 | 800 |
| 2024/06/18 | 443 | 446 | 443 | 444 | 2,100 |
| 2024/06/17 | 442 | 444 | 441 | 443 | 5,300 |
| 2024/06/14 | 445 | 446 | 443 | 443 | 2,000 |
| 2024/06/13 | 447 | 447 | 445 | 445 | 200 |
| 2024/06/12 | 445 | 447 | 445 | 446 | 900 |
| 2024/06/11 | 448 | 449 | 444 | 447 | 3,400 |
| 2024/06/10 | 450 | 450 | 446 | 446 | 5,900 |
| 2024/06/07 | 446 | 447 | 444 | 447 | 2,300 |
| 2024/06/06 | 444 | 446 | 442 | 446 | 5,300 |
| 2024/06/05 | 447 | 447 | 440 | 442 | 8,200 |
| 2024/06/04 | 447 | 447 | 445 | 447 | 1,200 |
| 2024/06/03 | 445 | 446 | 444 | 446 | 2,600 |
| 2024/05/31 | 445 | 445 | 444 | 445 | 1,300 |
| 2024/05/30 | 445 | 445 | 443 | 445 | 900 |
| 2024/05/29 | 444 | 445 | 443 | 445 | 800 |
| 2024/05/28 | 445 | 445 | 443 | 444 | 8,000 |
| 2024/05/27 | 444 | 445 | 443 | 445 | 4,000 |
| 2024/05/24 | 444 | 446 | 444 | 444 | 2,300 |
| 2024/05/23 | 445 | 445 | 443 | 444 | 2,600 |
| 2024/05/22 | 447 | 447 | 444 | 444 | 1,500 |
| 2024/05/21 | 444 | 446 | 443 | 444 | 1,200 |
| 2024/05/20 | 446 | 446 | 442 | 442 | 1,000 |
| 2024/05/17 | 447 | 447 | 443 | 443 | 6,100 |
| 2024/05/16 | 449 | 449 | 447 | 447 | 1,800 |
| 2024/05/15 | 448 | 449 | 447 | 447 | 1,500 |
| 2024/05/14 | 447 | 448 | 446 | 448 | 2,300 |
| 2024/05/13 | 447 | 449 | 446 | 447 | 5,100 |
| 2024/05/10 | 447 | 447 | 444 | 444 | 3,600 |
| 2024/05/09 | 447 | 447 | 445 | 447 | 900 |
| 2024/05/08 | 445 | 447 | 444 | 446 | 3,300 |
| 2024/05/07 | 442 | 453 | 442 | 449 | 10,600 |
| 2024/05/02 | 439 | 440 | 438 | 439 | 1,700 |
| 2024/05/01 | 441 | 441 | 439 | 439 | 6,900 |
| 2024/04/30 | 441 | 444 | 441 | 442 | 3,400 |
| 2024/04/26 | 437 | 441 | 436 | 440 | 2,700 |
| 2024/04/25 | 440 | 440 | 437 | 437 | 1,900 |
| 2024/04/24 | 441 | 442 | 437 | 439 | 4,900 |
| 2024/04/23 | 441 | 444 | 441 | 441 | 1,800 |
| 2024/04/22 | 437 | 442 | 436 | 439 | 4,600 |
| 2024/04/19 | 443 | 443 | 437 | 441 | 3,700 |
| 2024/04/18 | 441 | 444 | 441 | 443 | 1,600 |
| 2024/04/17 | 441 | 443 | 440 | 443 | 7,800 |
| 2024/04/16 | 446 | 446 | 443 | 443 | 1,400 |
| 2024/04/15 | 448 | 448 | 442 | 443 | 5,200 |
| 2024/04/12 | 446 | 448 | 445 | 448 | 3,100 |
| 2024/04/11 | 444 | 445 | 443 | 443 | 3,300 |
| 2024/04/10 | 440 | 448 | 440 | 444 | 9,500 |
| 2024/04/09 | 451 | 451 | 435 | 441 | 31,400 |
| 2024/04/08 | 460 | 460 | 446 | 449 | 61,500 |
| 2024/04/05 | 471 | 493 | 471 | 482 | 52,500 |
| 2024/04/04 | 480 | 482 | 473 | 475 | 14,500 |
| 2024/04/03 | 480 | 480 | 474 | 479 | 9,100 |
| 2024/04/02 | 474 | 480 | 474 | 474 | 16,000 |
| 2024/04/01 | 469 | 474 | 469 | 474 | 7,300 |
| 2024/03/29 | 474 | 474 | 467 | 470 | 5,700 |
| 2024/03/28 | 453 | 475 | 453 | 474 | 25,700 |
| 2024/03/27 | 454 | 455 | 452 | 454 | 5,600 |
| 2024/03/26 | 447 | 455 | 447 | 455 | 10,400 |
| 2024/03/25 | 454 | 456 | 446 | 446 | 15,900 |
| 2024/03/22 | 460 | 460 | 453 | 456 | 8,600 |
| 2024/03/21 | 460 | 460 | 455 | 458 | 6,900 |
| 2024/03/19 | 454 | 460 | 449 | 460 | 7,500 |
| 2024/03/18 | 444 | 454 | 441 | 454 | 7,000 |
| 2024/03/15 | 445 | 446 | 443 | 445 | 3,300 |
| 2024/03/14 | 449 | 449 | 444 | 444 | 3,500 |
| 2024/03/13 | 446 | 449 | 446 | 448 | 3,200 |
| 2024/03/12 | 448 | 449 | 444 | 446 | 6,400 |
| 2024/03/11 | 451 | 451 | 446 | 448 | 13,000 |
| 2024/03/08 | 460 | 460 | 455 | 455 | 5,500 |
| 2024/03/07 | 457 | 459 | 455 | 457 | 4,100 |
| 2024/03/06 | 450 | 460 | 450 | 458 | 8,300 |
| 2024/03/05 | 455 | 455 | 451 | 455 | 9,000 |
| 2024/03/04 | 460 | 460 | 452 | 453 | 12,000 |
| 2024/03/01 | 459 | 467 | 459 | 460 | 10,500 |
| 2024/02/29 | 477 | 480 | 460 | 464 | 22,400 |
| 2024/02/28 | 475 | 489 | 475 | 477 | 43,700 |
| 2024/02/27 | 500 | 506 | 500 | 504 | 26,000 |
| 2024/02/26 | 501 | 503 | 498 | 500 | 19,100 |
| 2024/02/22 | 501 | 502 | 500 | 502 | 12,400 |
| 2024/02/21 | 500 | 502 | 499 | 502 | 6,600 |
| 2024/02/20 | 500 | 501 | 499 | 501 | 9,300 |
| 2024/02/19 | 498 | 502 | 495 | 501 | 13,800 |
| 2024/02/16 | 495 | 500 | 495 | 499 | 8,000 |
| 2024/02/15 | 502 | 504 | 496 | 497 | 26,300 |
| 2024/02/14 | 506 | 507 | 504 | 506 | 9,400 |
| 2024/02/13 | 507 | 509 | 506 | 508 | 11,300 |
| 2024/02/09 | 507 | 510 | 507 | 510 | 10,500 |
| 2024/02/08 | 508 | 511 | 507 | 509 | 6,900 |
| 2024/02/07 | 510 | 513 | 506 | 511 | 29,400 |
| 2024/02/06 | 512 | 513 | 510 | 513 | 13,500 |
| 2024/02/05 | 510 | 512 | 510 | 511 | 9,600 |
| 2024/02/02 | 510 | 514 | 510 | 511 | 8,700 |
| 2024/02/01 | 514 | 516 | 510 | 510 | 10,600 |
| 2024/01/31 | 511 | 520 | 508 | 516 | 30,500 |
| 2024/01/30 | 508 | 522 | 505 | 511 | 74,000 |
| 2024/01/29 | 500 | 504 | 500 | 501 | 8,400 |
| 2024/01/26 | 502 | 503 | 500 | 501 | 9,500 |
| 2024/01/25 | 503 | 504 | 499 | 502 | 12,000 |
| 2024/01/24 | 500 | 502 | 500 | 500 | 2,100 |
| 2024/01/23 | 503 | 503 | 501 | 501 | 9,400 |
| 2024/01/22 | 501 | 504 | 500 | 504 | 10,300 |
| 2024/01/19 | 504 | 504 | 499 | 500 | 8,000 |
| 2024/01/18 | 504 | 505 | 497 | 504 | 21,500 |
| 2024/01/17 | 501 | 503 | 501 | 501 | 11,500 |
| 2024/01/16 | 498 | 504 | 498 | 499 | 13,400 |
| 2024/01/15 | 491 | 502 | 491 | 500 | 33,300 |
| 2024/01/12 | 487 | 495 | 486 | 491 | 17,900 |
| 2024/01/11 | 487 | 489 | 483 | 485 | 21,000 |
| 2024/01/10 | 509 | 509 | 480 | 486 | 66,300 |
| 2024/01/09 | 487 | 505 | 481 | 502 | 113,900 |
| 2024/01/05 | 520 | 539 | 517 | 534 | 166,200 |
| 2024/01/04 | 494 | 504 | 486 | 504 | 35,800 |