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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 933 | 988 | 933 | 988 | 117,900 |
| 2025/04/07 | 850 | 893 | 840 | 873 | 210,700 |
| 2025/04/04 | 986 | 993 | 915 | 946 | 297,100 |
| 2025/04/03 | 998 | 1,016 | 987 | 1,016 | 163,200 |
| 2025/04/02 | 1,059 | 1,065 | 1,038 | 1,044 | 118,000 |
| 2025/04/01 | 1,075 | 1,087 | 1,058 | 1,062 | 99,800 |
| 2025/03/31 | 1,078 | 1,082 | 1,044 | 1,058 | 151,700 |
| 2025/03/28 | 1,089 | 1,103 | 1,077 | 1,077 | 176,600 |
| 2025/03/27 | 1,110 | 1,125 | 1,104 | 1,125 | 288,500 |
| 2025/03/26 | 1,105 | 1,116 | 1,101 | 1,116 | 174,900 |
| 2025/03/25 | 1,107 | 1,114 | 1,096 | 1,106 | 161,000 |
| 2025/03/24 | 1,100 | 1,118 | 1,100 | 1,110 | 216,700 |
| 2025/03/21 | 1,116 | 1,125 | 1,114 | 1,116 | 137,700 |
| 2025/03/19 | 1,118 | 1,141 | 1,116 | 1,125 | 139,300 |
| 2025/03/18 | 1,146 | 1,147 | 1,116 | 1,116 | 172,900 |
| 2025/03/17 | 1,127 | 1,143 | 1,104 | 1,131 | 239,300 |
| 2025/03/14 | 1,107 | 1,120 | 1,104 | 1,113 | 132,000 |
| 2025/03/13 | 1,126 | 1,133 | 1,118 | 1,126 | 115,800 |
| 2025/03/12 | 1,109 | 1,124 | 1,106 | 1,116 | 114,400 |
| 2025/03/11 | 1,109 | 1,114 | 1,082 | 1,110 | 144,500 |
| 2025/03/10 | 1,160 | 1,175 | 1,128 | 1,133 | 211,800 |
| 2025/03/07 | 1,099 | 1,165 | 1,087 | 1,144 | 302,400 |
| 2025/03/06 | 1,100 | 1,115 | 1,090 | 1,113 | 165,000 |
| 2025/03/05 | 1,070 | 1,113 | 1,064 | 1,098 | 133,900 |
| 2025/03/04 | 1,048 | 1,067 | 1,040 | 1,067 | 103,600 |
| 2025/03/03 | 1,074 | 1,078 | 1,048 | 1,056 | 89,000 |
| 2025/02/28 | 1,062 | 1,065 | 1,046 | 1,053 | 94,400 |
| 2025/02/27 | 1,061 | 1,075 | 1,061 | 1,075 | 64,800 |
| 2025/02/26 | 1,082 | 1,082 | 1,053 | 1,072 | 97,100 |
| 2025/02/25 | 1,078 | 1,095 | 1,076 | 1,091 | 74,800 |
| 2025/02/21 | 1,068 | 1,088 | 1,064 | 1,083 | 116,700 |
| 2025/02/20 | 1,124 | 1,131 | 1,071 | 1,085 | 177,400 |
| 2025/02/19 | 1,144 | 1,152 | 1,123 | 1,128 | 72,500 |
| 2025/02/18 | 1,144 | 1,149 | 1,134 | 1,144 | 60,100 |
| 2025/02/17 | 1,141 | 1,166 | 1,135 | 1,139 | 85,300 |
| 2025/02/14 | 1,170 | 1,188 | 1,135 | 1,144 | 129,400 |
| 2025/02/13 | 1,090 | 1,167 | 1,080 | 1,167 | 379,200 |
| 2025/02/12 | 1,168 | 1,175 | 1,158 | 1,162 | 101,600 |
| 2025/02/10 | 1,151 | 1,169 | 1,142 | 1,166 | 82,500 |
| 2025/02/07 | 1,155 | 1,167 | 1,152 | 1,158 | 53,400 |
| 2025/02/06 | 1,142 | 1,164 | 1,140 | 1,160 | 84,200 |
| 2025/02/05 | 1,150 | 1,160 | 1,138 | 1,143 | 87,600 |
| 2025/02/04 | 1,149 | 1,159 | 1,132 | 1,132 | 115,700 |
| 2025/02/03 | 1,157 | 1,168 | 1,131 | 1,131 | 114,000 |
| 2025/01/31 | 1,160 | 1,168 | 1,151 | 1,168 | 47,000 |
| 2025/01/30 | 1,170 | 1,175 | 1,159 | 1,162 | 61,900 |
| 2025/01/29 | 1,165 | 1,175 | 1,160 | 1,169 | 67,300 |
| 2025/01/28 | 1,164 | 1,176 | 1,154 | 1,170 | 59,400 |
| 2025/01/27 | 1,188 | 1,188 | 1,168 | 1,170 | 77,200 |
| 2025/01/24 | 1,179 | 1,187 | 1,169 | 1,170 | 49,400 |
| 2025/01/23 | 1,170 | 1,175 | 1,159 | 1,174 | 71,300 |
| 2025/01/22 | 1,166 | 1,179 | 1,160 | 1,171 | 69,500 |
| 2025/01/21 | 1,167 | 1,170 | 1,156 | 1,164 | 55,800 |
| 2025/01/20 | 1,170 | 1,175 | 1,165 | 1,167 | 67,500 |
| 2025/01/17 | 1,156 | 1,164 | 1,140 | 1,161 | 86,200 |
| 2025/01/16 | 1,166 | 1,182 | 1,156 | 1,156 | 78,500 |
| 2025/01/15 | 1,184 | 1,195 | 1,155 | 1,166 | 172,900 |
| 2025/01/14 | 1,220 | 1,224 | 1,184 | 1,188 | 133,500 |
| 2025/01/10 | 1,219 | 1,250 | 1,216 | 1,237 | 94,000 |
| 2025/01/09 | 1,239 | 1,248 | 1,219 | 1,219 | 84,800 |
| 2025/01/08 | 1,211 | 1,251 | 1,209 | 1,241 | 167,200 |
| 2025/01/07 | 1,226 | 1,226 | 1,206 | 1,206 | 115,200 |
| 2025/01/06 | 1,240 | 1,252 | 1,227 | 1,227 | 85,700 |
| 2024/12/30 | 1,240 | 1,248 | 1,232 | 1,232 | 53,900 |
| 2024/12/27 | 1,254 | 1,254 | 1,233 | 1,244 | 87,900 |
| 2024/12/26 | 1,236 | 1,252 | 1,225 | 1,248 | 97,300 |
| 2024/12/25 | 1,244 | 1,251 | 1,226 | 1,240 | 62,100 |
| 2024/12/24 | 1,258 | 1,258 | 1,241 | 1,244 | 44,300 |
| 2024/12/23 | 1,255 | 1,259 | 1,245 | 1,256 | 43,500 |
| 2024/12/20 | 1,254 | 1,267 | 1,240 | 1,240 | 33,000 |
| 2024/12/19 | 1,240 | 1,259 | 1,232 | 1,254 | 68,600 |
| 2024/12/18 | 1,271 | 1,280 | 1,266 | 1,266 | 69,300 |
| 2024/12/17 | 1,288 | 1,298 | 1,271 | 1,271 | 68,900 |
| 2024/12/16 | 1,294 | 1,304 | 1,278 | 1,286 | 62,500 |
| 2024/12/13 | 1,281 | 1,297 | 1,281 | 1,294 | 46,400 |
| 2024/12/12 | 1,300 | 1,310 | 1,288 | 1,300 | 105,200 |
| 2024/12/11 | 1,281 | 1,293 | 1,268 | 1,289 | 72,400 |
| 2024/12/10 | 1,285 | 1,302 | 1,280 | 1,280 | 86,000 |
| 2024/12/09 | 1,304 | 1,304 | 1,283 | 1,289 | 69,700 |
| 2024/12/06 | 1,285 | 1,297 | 1,283 | 1,293 | 51,900 |
| 2024/12/05 | 1,320 | 1,320 | 1,292 | 1,294 | 88,700 |
| 2024/12/04 | 1,316 | 1,326 | 1,304 | 1,318 | 74,600 |
| 2024/12/03 | 1,319 | 1,330 | 1,311 | 1,312 | 97,900 |
| 2024/12/02 | 1,318 | 1,326 | 1,300 | 1,319 | 108,500 |
| 2024/11/29 | 1,329 | 1,349 | 1,323 | 1,333 | 97,100 |
| 2024/11/28 | 1,325 | 1,350 | 1,318 | 1,324 | 114,600 |
| 2024/11/27 | 1,340 | 1,356 | 1,306 | 1,317 | 114,900 |
| 2024/11/26 | 1,335 | 1,345 | 1,300 | 1,338 | 160,800 |
| 2024/11/25 | 1,317 | 1,344 | 1,308 | 1,339 | 128,100 |
| 2024/11/22 | 1,287 | 1,315 | 1,275 | 1,306 | 150,400 |
| 2024/11/21 | 1,262 | 1,288 | 1,261 | 1,261 | 108,600 |
| 2024/11/20 | 1,243 | 1,279 | 1,240 | 1,262 | 125,100 |
| 2024/11/19 | 1,239 | 1,276 | 1,228 | 1,247 | 148,400 |
| 2024/11/18 | 1,226 | 1,250 | 1,223 | 1,232 | 95,900 |
| 2024/11/15 | 1,236 | 1,256 | 1,236 | 1,240 | 77,600 |
| 2024/11/14 | 1,243 | 1,288 | 1,234 | 1,236 | 233,400 |
| 2024/11/13 | 1,274 | 1,279 | 1,236 | 1,249 | 129,700 |
| 2024/11/12 | 1,275 | 1,284 | 1,259 | 1,273 | 150,800 |
| 2024/11/11 | 1,323 | 1,330 | 1,262 | 1,264 | 406,700 |
| 2024/11/08 | 1,355 | 1,388 | 1,329 | 1,350 | 246,200 |
| 2024/11/07 | 1,368 | 1,376 | 1,328 | 1,355 | 237,300 |
| 2024/11/06 | 1,278 | 1,334 | 1,268 | 1,312 | 326,400 |
| 2024/11/05 | 1,250 | 1,298 | 1,245 | 1,287 | 158,300 |
| 2024/11/01 | 1,261 | 1,274 | 1,245 | 1,249 | 157,300 |
| 2024/10/31 | 1,258 | 1,293 | 1,251 | 1,286 | 140,300 |
| 2024/10/30 | 1,257 | 1,268 | 1,246 | 1,252 | 307,300 |
| 2024/10/29 | 1,249 | 1,260 | 1,238 | 1,254 | 131,700 |
| 2024/10/28 | 1,232 | 1,262 | 1,225 | 1,240 | 135,100 |
| 2024/10/25 | 1,259 | 1,260 | 1,227 | 1,236 | 104,800 |
| 2024/10/24 | 1,242 | 1,254 | 1,225 | 1,249 | 112,400 |
| 2024/10/23 | 1,240 | 1,274 | 1,237 | 1,251 | 107,900 |
| 2024/10/22 | 1,264 | 1,280 | 1,238 | 1,249 | 182,800 |
| 2024/10/21 | 1,290 | 1,316 | 1,275 | 1,278 | 164,900 |
| 2024/10/18 | 1,303 | 1,307 | 1,273 | 1,291 | 164,800 |
| 2024/10/17 | 1,290 | 1,320 | 1,286 | 1,303 | 210,100 |
| 2024/10/16 | 1,265 | 1,302 | 1,253 | 1,292 | 172,800 |
| 2024/10/15 | 1,300 | 1,302 | 1,277 | 1,287 | 173,200 |
| 2024/10/11 | 1,279 | 1,295 | 1,266 | 1,276 | 145,200 |
| 2024/10/10 | 1,291 | 1,301 | 1,259 | 1,274 | 179,800 |
| 2024/10/09 | 1,290 | 1,293 | 1,265 | 1,290 | 177,900 |
| 2024/10/08 | 1,300 | 1,333 | 1,278 | 1,280 | 312,000 |
| 2024/10/07 | 1,267 | 1,302 | 1,244 | 1,301 | 215,000 |
| 2024/10/04 | 1,265 | 1,273 | 1,237 | 1,238 | 167,400 |
| 2024/10/03 | 1,280 | 1,285 | 1,255 | 1,269 | 241,300 |
| 2024/10/02 | 1,274 | 1,308 | 1,235 | 1,244 | 476,000 |
| 2024/10/01 | 1,208 | 1,289 | 1,206 | 1,275 | 448,000 |
| 2024/09/30 | 1,175 | 1,221 | 1,169 | 1,183 | 329,700 |
| 2024/09/27 | 1,226 | 1,243 | 1,209 | 1,235 | 350,100 |
| 2024/09/26 | 1,207 | 1,220 | 1,199 | 1,209 | 263,900 |
| 2024/09/25 | 1,180 | 1,196 | 1,180 | 1,188 | 246,000 |
| 2024/09/24 | 1,166 | 1,180 | 1,163 | 1,178 | 281,000 |
| 2024/09/20 | 1,116 | 1,152 | 1,109 | 1,137 | 236,900 |
| 2024/09/19 | 1,070 | 1,107 | 1,066 | 1,101 | 174,400 |
| 2024/09/18 | 1,066 | 1,066 | 1,041 | 1,055 | 83,100 |
| 2024/09/17 | 1,073 | 1,082 | 1,043 | 1,058 | 121,700 |
| 2024/09/13 | 1,060 | 1,070 | 1,053 | 1,067 | 117,500 |
| 2024/09/12 | 1,055 | 1,067 | 1,042 | 1,057 | 93,600 |
| 2024/09/11 | 1,040 | 1,050 | 1,018 | 1,035 | 121,100 |
| 2024/09/10 | 1,051 | 1,051 | 1,036 | 1,044 | 82,000 |
| 2024/09/09 | 1,010 | 1,040 | 1,009 | 1,033 | 147,300 |
| 2024/09/06 | 1,076 | 1,076 | 1,050 | 1,060 | 106,400 |
| 2024/09/05 | 1,081 | 1,092 | 1,067 | 1,075 | 150,300 |
| 2024/09/04 | 1,104 | 1,116 | 1,083 | 1,093 | 285,200 |
| 2024/09/03 | 1,174 | 1,194 | 1,157 | 1,160 | 131,500 |
| 2024/09/02 | 1,161 | 1,180 | 1,154 | 1,176 | 218,500 |
| 2024/08/30 | 1,103 | 1,153 | 1,103 | 1,140 | 194,500 |
| 2024/08/29 | 1,096 | 1,113 | 1,094 | 1,104 | 100,300 |
| 2024/08/28 | 1,120 | 1,120 | 1,102 | 1,102 | 96,500 |
| 2024/08/27 | 1,100 | 1,130 | 1,093 | 1,129 | 170,500 |
| 2024/08/26 | 1,133 | 1,133 | 1,107 | 1,113 | 165,200 |
| 2024/08/23 | 1,140 | 1,152 | 1,125 | 1,145 | 117,000 |
| 2024/08/22 | 1,186 | 1,188 | 1,139 | 1,146 | 225,400 |
| 2024/08/21 | 1,160 | 1,187 | 1,158 | 1,173 | 215,800 |
| 2024/08/20 | 1,184 | 1,187 | 1,145 | 1,177 | 227,100 |
| 2024/08/19 | 1,145 | 1,188 | 1,137 | 1,141 | 273,200 |
| 2024/08/16 | 1,088 | 1,144 | 1,076 | 1,140 | 363,200 |