カーリット(4275)の株価時系列情報
カーリット(4275)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 |
|---|---|---|---|---|---|
| 2026/02/02 | 2,263 | 2,331 | 2,229 | 2,229 | 219,600 |
| 2026/01/30 | 2,273 | 2,278 | 2,212 | 2,263 | 149,700 |
| 2026/01/29 | 2,225 | 2,283 | 2,194 | 2,275 | 313,200 |
| 2026/01/28 | 2,277 | 2,277 | 2,177 | 2,187 | 287,400 |
| 2026/01/27 | 2,303 | 2,349 | 2,252 | 2,274 | 200,900 |
| 2026/01/26 | 2,301 | 2,336 | 2,276 | 2,310 | 269,700 |
| 2026/01/23 | 2,363 | 2,385 | 2,309 | 2,339 | 281,000 |
| 2026/01/22 | 2,347 | 2,398 | 2,343 | 2,380 | 224,800 |
| 2026/01/21 | 2,215 | 2,300 | 2,215 | 2,299 | 186,800 |
| 2026/01/20 | 2,269 | 2,279 | 2,203 | 2,260 | 213,600 |
| 2026/01/19 | 2,185 | 2,284 | 2,165 | 2,280 | 199,800 |
| 2026/01/16 | 2,157 | 2,190 | 2,117 | 2,185 | 213,100 |
| 2026/01/15 | 2,158 | 2,204 | 2,150 | 2,177 | 196,900 |
| 2026/01/14 | 2,098 | 2,186 | 2,080 | 2,176 | 247,600 |
| 2026/01/13 | 2,040 | 2,103 | 2,021 | 2,080 | 233,800 |
| 2026/01/09 | 2,039 | 2,050 | 2,003 | 2,018 | 185,600 |
| 2026/01/08 | 2,001 | 2,056 | 1,996 | 2,039 | 196,900 |
| 2026/01/07 | 1,966 | 2,038 | 1,950 | 2,010 | 192,000 |
| 2026/01/06 | 1,937 | 1,978 | 1,928 | 1,956 | 165,100 |
| 2026/01/05 | 1,913 | 1,938 | 1,902 | 1,908 | 121,300 |
| 2025/12/30 | 1,916 | 1,917 | 1,884 | 1,884 | 87,200 |
| 2025/12/29 | 1,902 | 1,925 | 1,899 | 1,908 | 149,900 |
| 2025/12/26 | 1,926 | 1,949 | 1,886 | 1,902 | 185,900 |
| 2025/12/25 | 1,895 | 1,939 | 1,879 | 1,936 | 187,100 |
| 2025/12/24 | 1,874 | 1,900 | 1,852 | 1,855 | 199,700 |
| 2025/12/23 | 1,894 | 1,907 | 1,864 | 1,874 | 261,500 |
| 2025/12/22 | 1,910 | 2,021 | 1,866 | 1,927 | 655,600 |
| 2025/12/19 | 1,777 | 1,892 | 1,769 | 1,862 | 280,000 |
| 2025/12/18 | 1,750 | 1,793 | 1,729 | 1,778 | 182,100 |
| 2025/12/17 | 1,728 | 1,744 | 1,699 | 1,719 | 149,900 |
| 2025/12/16 | 1,773 | 1,785 | 1,714 | 1,728 | 273,400 |
| 2025/12/15 | 1,728 | 1,771 | 1,712 | 1,763 | 105,000 |
| 2025/12/12 | 1,710 | 1,764 | 1,704 | 1,761 | 172,600 |
| 2025/12/11 | 1,718 | 1,721 | 1,664 | 1,664 | 84,100 |
| 2025/12/10 | 1,713 | 1,749 | 1,701 | 1,713 | 141,300 |
| 2025/12/09 | 1,740 | 1,752 | 1,713 | 1,723 | 126,600 |
| 2025/12/08 | 1,701 | 1,750 | 1,696 | 1,741 | 161,600 |
| 2025/12/05 | 1,658 | 1,706 | 1,653 | 1,681 | 88,800 |
| 2025/12/04 | 1,656 | 1,682 | 1,652 | 1,672 | 63,000 |
| 2025/12/03 | 1,690 | 1,691 | 1,654 | 1,662 | 96,500 |
| 2025/12/02 | 1,664 | 1,709 | 1,664 | 1,697 | 140,100 |
| 2025/12/01 | 1,702 | 1,702 | 1,663 | 1,664 | 94,100 |
| 2025/11/28 | 1,612 | 1,695 | 1,601 | 1,678 | 174,600 |
| 2025/11/27 | 1,588 | 1,612 | 1,583 | 1,603 | 76,800 |
| 2025/11/26 | 1,548 | 1,584 | 1,541 | 1,580 | 84,700 |
| 2025/11/25 | 1,595 | 1,596 | 1,545 | 1,551 | 131,400 |
| 2025/11/21 | 1,586 | 1,618 | 1,573 | 1,575 | 128,900 |
| 2025/11/20 | 1,592 | 1,627 | 1,581 | 1,608 | 167,100 |
| 2025/11/19 | 1,574 | 1,580 | 1,538 | 1,552 | 114,200 |
| 2025/11/18 | 1,613 | 1,633 | 1,574 | 1,574 | 147,700 |
| 2025/11/17 | 1,622 | 1,647 | 1,590 | 1,639 | 190,000 |
| 2025/11/14 | 1,650 | 1,672 | 1,635 | 1,648 | 179,900 |
| 2025/11/13 | 1,763 | 1,780 | 1,656 | 1,676 | 539,900 |
| 2025/11/12 | 1,497 | 1,531 | 1,483 | 1,523 | 130,100 |
| 2025/11/11 | 1,511 | 1,520 | 1,495 | 1,508 | 115,500 |
| 2025/11/10 | 1,514 | 1,528 | 1,509 | 1,516 | 84,500 |
| 2025/11/07 | 1,507 | 1,511 | 1,487 | 1,495 | 102,700 |
| 2025/11/06 | 1,511 | 1,527 | 1,503 | 1,512 | 94,200 |
| 2025/11/05 | 1,527 | 1,533 | 1,461 | 1,510 | 175,000 |
| 2025/11/04 | 1,537 | 1,574 | 1,527 | 1,527 | 152,500 |
| 2025/10/31 | 1,540 | 1,540 | 1,518 | 1,533 | 106,200 |
| 2025/10/30 | 1,510 | 1,539 | 1,510 | 1,532 | 274,100 |
| 2025/10/29 | 1,533 | 1,543 | 1,500 | 1,501 | 222,100 |
| 2025/10/28 | 1,584 | 1,584 | 1,528 | 1,533 | 213,600 |
| 2025/10/27 | 1,576 | 1,589 | 1,565 | 1,584 | 189,200 |
| 2025/10/24 | 1,562 | 1,570 | 1,545 | 1,557 | 173,300 |
| 2025/10/23 | 1,507 | 1,576 | 1,498 | 1,562 | 356,000 |
| 2025/10/22 | 1,510 | 1,522 | 1,482 | 1,507 | 303,600 |
| 2025/10/21 | 1,440 | 1,480 | 1,429 | 1,470 | 303,800 |
| 2025/10/20 | 1,400 | 1,418 | 1,394 | 1,418 | 87,100 |
| 2025/10/17 | 1,374 | 1,401 | 1,362 | 1,385 | 116,200 |
| 2025/10/16 | 1,372 | 1,388 | 1,361 | 1,379 | 190,600 |
| 2025/10/15 | 1,326 | 1,348 | 1,319 | 1,343 | 105,300 |
| 2025/10/14 | 1,326 | 1,345 | 1,305 | 1,316 | 180,100 |
| 2025/10/10 | 1,382 | 1,388 | 1,356 | 1,365 | 149,600 |
| 2025/10/09 | 1,409 | 1,417 | 1,376 | 1,399 | 143,300 |
| 2025/10/08 | 1,372 | 1,409 | 1,370 | 1,405 | 177,000 |
| 2025/10/07 | 1,357 | 1,384 | 1,353 | 1,372 | 123,700 |
| 2025/10/06 | 1,348 | 1,393 | 1,333 | 1,357 | 221,400 |
| 2025/10/03 | 1,268 | 1,295 | 1,268 | 1,288 | 76,600 |
| 2025/10/02 | 1,274 | 1,284 | 1,258 | 1,271 | 99,300 |
| 2025/10/01 | 1,306 | 1,306 | 1,266 | 1,273 | 148,500 |
| 2025/09/30 | 1,329 | 1,329 | 1,305 | 1,312 | 101,100 |
| 2025/09/29 | 1,363 | 1,363 | 1,330 | 1,336 | 105,300 |
| 2025/09/26 | 1,358 | 1,386 | 1,358 | 1,372 | 150,100 |
| 2025/09/25 | 1,355 | 1,367 | 1,345 | 1,366 | 89,500 |
| 2025/09/24 | 1,360 | 1,361 | 1,343 | 1,350 | 106,100 |
| 2025/09/22 | 1,350 | 1,386 | 1,347 | 1,367 | 127,300 |
| 2025/09/19 | 1,353 | 1,364 | 1,331 | 1,346 | 103,000 |
| 2025/09/18 | 1,345 | 1,345 | 1,328 | 1,344 | 78,000 |
| 2025/09/17 | 1,367 | 1,367 | 1,325 | 1,339 | 106,300 |
| 2025/09/16 | 1,370 | 1,380 | 1,367 | 1,367 | 74,200 |
| 2025/09/12 | 1,360 | 1,391 | 1,350 | 1,374 | 118,600 |
| 2025/09/11 | 1,406 | 1,406 | 1,365 | 1,365 | 74,700 |
| 2025/09/10 | 1,410 | 1,415 | 1,379 | 1,393 | 132,800 |
| 2025/09/09 | 1,387 | 1,417 | 1,385 | 1,410 | 190,500 |
| 2025/09/08 | 1,380 | 1,388 | 1,367 | 1,382 | 80,900 |
| 2025/09/05 | 1,355 | 1,369 | 1,344 | 1,360 | 98,400 |
| 2025/09/04 | 1,338 | 1,345 | 1,329 | 1,344 | 72,100 |
| 2025/09/03 | 1,350 | 1,364 | 1,333 | 1,341 | 81,300 |
| 2025/09/02 | 1,373 | 1,389 | 1,351 | 1,352 | 97,800 |
| 2025/09/01 | 1,350 | 1,374 | 1,350 | 1,369 | 80,200 |
| 2025/08/29 | 1,348 | 1,366 | 1,345 | 1,354 | 40,100 |
| 2025/08/28 | 1,355 | 1,357 | 1,343 | 1,352 | 54,100 |
| 2025/08/27 | 1,376 | 1,376 | 1,347 | 1,352 | 96,000 |
| 2025/08/26 | 1,388 | 1,399 | 1,376 | 1,377 | 49,900 |
| 2025/08/25 | 1,386 | 1,429 | 1,381 | 1,394 | 125,300 |
| 2025/08/22 | 1,378 | 1,381 | 1,361 | 1,379 | 52,000 |
| 2025/08/21 | 1,364 | 1,380 | 1,355 | 1,373 | 65,900 |
| 2025/08/20 | 1,373 | 1,373 | 1,355 | 1,361 | 77,400 |
| 2025/08/19 | 1,382 | 1,385 | 1,363 | 1,368 | 79,300 |
| 2025/08/18 | 1,366 | 1,391 | 1,365 | 1,382 | 85,800 |
| 2025/08/15 | 1,365 | 1,378 | 1,361 | 1,366 | 90,000 |
| 2025/08/14 | 1,353 | 1,356 | 1,337 | 1,343 | 69,400 |
| 2025/08/13 | 1,330 | 1,360 | 1,318 | 1,353 | 161,300 |
| 2025/08/12 | 1,350 | 1,365 | 1,307 | 1,320 | 196,900 |
| 2025/08/08 | 1,360 | 1,372 | 1,339 | 1,340 | 128,300 |
| 2025/08/07 | 1,340 | 1,367 | 1,340 | 1,365 | 110,100 |
| 2025/08/06 | 1,338 | 1,357 | 1,338 | 1,348 | 75,400 |
| 2025/08/05 | 1,332 | 1,348 | 1,318 | 1,335 | 112,400 |
| 2025/08/04 | 1,295 | 1,324 | 1,289 | 1,324 | 154,100 |
| 2025/08/01 | 1,313 | 1,330 | 1,300 | 1,325 | 162,300 |
| 2025/07/31 | 1,284 | 1,314 | 1,275 | 1,313 | 185,400 |
| 2025/07/30 | 1,261 | 1,294 | 1,256 | 1,290 | 215,500 |
| 2025/07/29 | 1,250 | 1,265 | 1,244 | 1,255 | 207,400 |
| 2025/07/28 | 1,245 | 1,267 | 1,234 | 1,252 | 237,100 |
| 2025/07/25 | 1,213 | 1,231 | 1,205 | 1,231 | 136,600 |
| 2025/07/24 | 1,203 | 1,225 | 1,203 | 1,221 | 162,500 |
| 2025/07/23 | 1,199 | 1,207 | 1,193 | 1,198 | 168,600 |
| 2025/07/22 | 1,182 | 1,195 | 1,177 | 1,187 | 137,200 |
| 2025/07/18 | 1,187 | 1,203 | 1,180 | 1,182 | 120,900 |
| 2025/07/17 | 1,185 | 1,189 | 1,168 | 1,187 | 140,300 |
| 2025/07/16 | 1,200 | 1,211 | 1,188 | 1,196 | 128,000 |
| 2025/07/15 | 1,190 | 1,204 | 1,190 | 1,203 | 105,500 |
| 2025/07/14 | 1,184 | 1,201 | 1,182 | 1,187 | 86,600 |
| 2025/07/11 | 1,188 | 1,199 | 1,182 | 1,189 | 122,000 |
| 2025/07/10 | 1,188 | 1,209 | 1,180 | 1,180 | 139,800 |
| 2025/07/09 | 1,187 | 1,196 | 1,182 | 1,183 | 100,200 |
| 2025/07/08 | 1,176 | 1,193 | 1,173 | 1,193 | 83,100 |
| 2025/07/07 | 1,197 | 1,197 | 1,180 | 1,180 | 111,300 |
| 2025/07/04 | 1,209 | 1,220 | 1,193 | 1,197 | 129,900 |
| 2025/07/03 | 1,200 | 1,211 | 1,196 | 1,199 | 99,300 |
| 2025/07/02 | 1,200 | 1,212 | 1,195 | 1,200 | 121,300 |
| 2025/07/01 | 1,224 | 1,224 | 1,202 | 1,202 | 126,000 |
| 2025/06/30 | 1,255 | 1,255 | 1,226 | 1,226 | 130,500 |
| 2025/06/27 | 1,245 | 1,253 | 1,230 | 1,245 | 209,800 |
| 2025/06/26 | 1,232 | 1,249 | 1,222 | 1,239 | 202,300 |
| 2025/06/25 | 1,219 | 1,262 | 1,205 | 1,250 | 165,600 |
| 2025/06/24 | 1,242 | 1,253 | 1,220 | 1,221 | 132,400 |
| 2025/06/23 | 1,270 | 1,286 | 1,241 | 1,248 | 223,700 |
| 2025/06/20 | 1,243 | 1,277 | 1,241 | 1,243 | 251,900 |
| 2025/06/19 | 1,227 | 1,256 | 1,225 | 1,232 | 140,000 |
| 2025/06/18 | 1,224 | 1,254 | 1,221 | 1,234 | 170,600 |
| 2025/06/17 | 1,271 | 1,278 | 1,231 | 1,236 | 268,600 |
| 2025/06/16 | 1,208 | 1,288 | 1,206 | 1,271 | 508,100 |
| 2025/06/13 | 1,148 | 1,200 | 1,138 | 1,186 | 225,300 |
| 2025/06/12 | 1,135 | 1,155 | 1,135 | 1,148 | 78,400 |
| 2025/06/11 | 1,130 | 1,145 | 1,130 | 1,138 | 77,500 |
| 2025/06/10 | 1,141 | 1,153 | 1,128 | 1,128 | 103,400 |
| 2025/06/09 | 1,152 | 1,160 | 1,135 | 1,141 | 84,400 |
| 2025/06/06 | 1,155 | 1,164 | 1,149 | 1,150 | 69,600 |
| 2025/06/05 | 1,165 | 1,174 | 1,151 | 1,151 | 97,300 |
| 2025/06/04 | 1,170 | 1,187 | 1,161 | 1,174 | 122,500 |
| 2025/06/03 | 1,135 | 1,187 | 1,135 | 1,157 | 184,100 |
| 2025/06/02 | 1,152 | 1,159 | 1,132 | 1,136 | 106,800 |
| 2025/05/30 | 1,141 | 1,165 | 1,138 | 1,159 | 80,900 |
| 2025/05/29 | 1,150 | 1,161 | 1,142 | 1,157 | 106,100 |
| 2025/05/28 | 1,150 | 1,170 | 1,142 | 1,145 | 149,200 |
| 2025/05/27 | 1,140 | 1,154 | 1,136 | 1,137 | 120,700 |
| 2025/05/26 | 1,120 | 1,150 | 1,110 | 1,140 | 135,100 |
| 2025/05/23 | 1,105 | 1,150 | 1,105 | 1,142 | 177,400 |
| 2025/05/22 | 1,083 | 1,163 | 1,080 | 1,128 | 429,600 |
| 2025/05/21 | 1,063 | 1,084 | 1,055 | 1,063 | 137,700 |
| 2025/05/20 | 1,090 | 1,116 | 1,075 | 1,081 | 171,300 |
| 2025/05/19 | 1,091 | 1,127 | 1,086 | 1,119 | 130,300 |
| 2025/05/16 | 1,085 | 1,117 | 1,060 | 1,104 | 263,400 |
| 2025/05/15 | 1,056 | 1,069 | 1,043 | 1,043 | 66,900 |
| 2025/05/14 | 1,079 | 1,079 | 1,047 | 1,066 | 38,500 |
| 2025/05/13 | 1,087 | 1,089 | 1,069 | 1,072 | 66,700 |
| 2025/05/12 | 1,066 | 1,074 | 1,053 | 1,069 | 79,400 |
| 2025/05/09 | 1,047 | 1,071 | 1,040 | 1,054 | 112,300 |
| 2025/05/08 | 1,047 | 1,048 | 1,038 | 1,047 | 33,700 |
| 2025/05/07 | 1,050 | 1,053 | 1,043 | 1,048 | 38,500 |
| 2025/05/02 | 1,053 | 1,057 | 1,041 | 1,050 | 46,800 |
| 2025/05/01 | 1,061 | 1,068 | 1,048 | 1,050 | 48,100 |
| 2025/04/30 | 1,062 | 1,070 | 1,051 | 1,068 | 43,200 |
| 2025/04/28 | 1,073 | 1,082 | 1,062 | 1,062 | 56,800 |
| 2025/04/25 | 1,051 | 1,073 | 1,051 | 1,062 | 48,700 |
| 2025/04/24 | 1,060 | 1,068 | 1,047 | 1,050 | 68,200 |
| 2025/04/23 | 1,075 | 1,080 | 1,059 | 1,060 | 72,000 |
| 2025/04/22 | 1,057 | 1,075 | 1,042 | 1,047 | 81,800 |
| 2025/04/21 | 1,100 | 1,103 | 1,050 | 1,057 | 221,400 |
| 2025/04/18 | 1,034 | 1,042 | 1,019 | 1,041 | 60,600 |
| 2025/04/17 | 971 | 1,022 | 970 | 1,013 | 104,500 |
| 2025/04/16 | 1,000 | 1,003 | 977 | 981 | 62,800 |
| 2025/04/15 | 1,004 | 1,006 | 993 | 993 | 48,900 |
| 2025/04/14 | 986 | 994 | 977 | 989 | 61,700 |
| 2025/04/11 | 940 | 976 | 920 | 971 | 83,700 |
| 2025/04/10 | 1,000 | 1,000 | 963 | 979 | 125,200 |
| 2025/04/09 | 930 | 930 | 893 | 907 | 240,900 |