日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 2,150 2,232 2,149 2,200 139,700
2026/06/16 2,230 2,240 2,146 2,170 159,000
2026/06/15 2,266 2,285 2,212 2,215 138,400
2026/06/12 2,194 2,221 2,139 2,171 226,200
2026/06/11 2,144 2,168 2,088 2,157 290,300
2026/06/10 2,282 2,323 2,194 2,194 216,100
2026/06/09 2,289 2,354 2,277 2,323 316,900
2026/06/08 2,190 2,293 2,190 2,239 221,700
2026/06/05 2,187 2,323 2,151 2,301 243,200
2026/06/04 2,189 2,325 2,171 2,278 272,600
2026/06/03 2,185 2,305 2,172 2,239 283,300
2026/06/02 2,232 2,241 2,171 2,218 279,200
2026/06/01 2,402 2,422 2,282 2,282 302,800
2026/05/29 2,411 2,518 2,408 2,446 277,400
2026/05/28 2,380 2,420 2,335 2,396 237,800
2026/05/27 2,405 2,483 2,340 2,380 276,100
2026/05/26 2,361 2,510 2,327 2,409 317,400
2026/05/25 2,280 2,424 2,280 2,362 467,200
2026/05/22 2,190 2,255 2,139 2,234 393,500
2026/05/21 2,146 2,147 2,057 2,059 286,100
2026/05/20 2,156 2,194 2,092 2,114 329,100
2026/05/19 2,277 2,373 2,152 2,184 796,200
2026/05/18 2,590 2,635 2,241 2,250 984,300
2026/05/15 2,865 2,908 2,664 2,740 263,400
2026/05/14 2,920 3,020 2,823 2,849 317,400
2026/05/13 2,834 2,913 2,818 2,871 239,400
2026/05/12 2,914 2,985 2,791 2,807 277,700
2026/05/11 2,795 2,888 2,776 2,816 255,700
2026/05/08 2,740 2,787 2,714 2,782 200,100
2026/05/07 2,810 2,854 2,790 2,790 159,200
2026/05/01 2,740 2,802 2,712 2,761 156,200
2026/04/30 2,724 2,778 2,706 2,740 182,100
2026/04/28 2,722 2,791 2,718 2,774 161,300
2026/04/27 2,814 2,860 2,718 2,740 244,300
2026/04/24 2,881 2,897 2,796 2,848 264,600
2026/04/23 2,650 2,899 2,635 2,882 601,100
2026/04/22 2,660 2,669 2,578 2,595 168,500
2026/04/21 2,546 2,698 2,525 2,645 250,000
2026/04/20 2,578 2,610 2,556 2,558 113,900
2026/04/17 2,616 2,628 2,571 2,576 112,900
2026/04/16 2,683 2,689 2,626 2,648 183,900
2026/04/15 2,726 2,806 2,684 2,688 252,800
2026/04/14 2,773 2,816 2,623 2,626 313,900
2026/04/13 2,736 2,789 2,714 2,749 146,300
2026/04/10 2,740 2,816 2,723 2,745 318,300
2026/04/09 2,680 2,752 2,636 2,695 205,700
2026/04/08 2,668 2,730 2,644 2,660 268,400
2026/04/07 2,513 2,573 2,508 2,545 137,700
2026/04/06 2,532 2,549 2,494 2,506 161,200
2026/04/03 2,523 2,552 2,505 2,505 113,900
2026/03/27 2,678 2,694 2,600 2,673 261,900
2026/03/26 2,624 2,680 2,587 2,649 144,600
2026/03/25 2,565 2,622 2,553 2,594 156,700
2026/03/24 2,480 2,507 2,400 2,465 254,100
2026/03/23 2,424 2,459 2,346 2,387 411,500
2026/03/19 2,684 2,699 2,548 2,574 409,100
2026/03/18 2,783 2,796 2,727 2,784 208,300
2026/03/17 2,845 2,883 2,711 2,711 235,700
2026/03/16 2,825 2,875 2,766 2,812 239,400
2026/03/13 2,850 2,910 2,757 2,775 305,000
2026/03/12 3,000 3,055 2,867 2,900 345,900
2026/03/11 2,962 3,060 2,942 2,995 256,700
2026/03/10 2,865 2,978 2,841 2,924 263,800
2026/03/09 2,740 2,807 2,665 2,800 562,400
2026/03/06 2,831 2,964 2,802 2,946 332,800
2026/03/05 2,865 2,939 2,814 2,901 364,800
2026/03/04 2,749 2,865 2,601 2,686 477,000
2026/03/03 3,060 3,095 2,826 2,899 489,500
2026/03/02 3,050 3,095 2,970 3,090 357,800
2026/02/27 2,837 3,045 2,818 3,030 341,900
2026/02/26 2,787 2,865 2,755 2,811 256,900
2026/02/25 2,760 2,800 2,722 2,739 191,800
2026/02/24 2,693 2,808 2,693 2,787 287,700
2026/02/20 2,587 2,692 2,568 2,669 303,300
2026/02/19 2,530 2,585 2,511 2,576 176,700
2026/02/18 2,501 2,564 2,490 2,522 112,300
2026/02/17 2,500 2,523 2,422 2,472 241,700
2026/02/16 2,638 2,668 2,540 2,550 266,300
2026/02/13 2,671 2,710 2,583 2,601 182,500
2026/02/12 2,529 2,716 2,510 2,672 357,000
2026/02/10 2,478 2,536 2,447 2,529 278,400
2026/02/09 2,444 2,508 2,398 2,484 348,800
2026/02/06 2,300 2,341 2,281 2,338 155,900
2026/02/05 2,376 2,385 2,336 2,353 156,200
2026/02/04 2,308 2,366 2,274 2,355 164,600
2026/02/03 2,262 2,330 2,260 2,297 181,600
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

このページの先頭へ