カーリットホールディングス(4275)の株価時系列情報
カーリットホールディングス(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 |
---|---|---|---|---|---|
2024/04/25 | 1,125 | 1,138 | 1,119 | 1,121 | 90,200 |
2024/04/24 | 1,103 | 1,125 | 1,096 | 1,125 | 89,400 |
2024/04/23 | 1,102 | 1,105 | 1,087 | 1,091 | 54,200 |
2024/04/22 | 1,095 | 1,112 | 1,081 | 1,090 | 78,000 |
2024/04/19 | 1,080 | 1,100 | 1,053 | 1,087 | 177,700 |
2024/04/18 | 1,082 | 1,116 | 1,078 | 1,104 | 86,600 |
2024/04/17 | 1,102 | 1,105 | 1,072 | 1,084 | 121,000 |
2024/04/16 | 1,133 | 1,136 | 1,098 | 1,102 | 100,600 |
2024/04/15 | 1,106 | 1,144 | 1,105 | 1,141 | 72,200 |
2024/04/12 | 1,145 | 1,145 | 1,121 | 1,124 | 66,800 |
2024/04/11 | 1,113 | 1,136 | 1,107 | 1,134 | 78,100 |
2024/04/10 | 1,100 | 1,128 | 1,100 | 1,126 | 79,900 |
2024/04/09 | 1,100 | 1,107 | 1,089 | 1,100 | 57,900 |
2024/04/08 | 1,089 | 1,105 | 1,089 | 1,090 | 69,100 |
2024/04/05 | 1,070 | 1,092 | 1,069 | 1,084 | 113,400 |
2024/04/04 | 1,091 | 1,114 | 1,079 | 1,096 | 92,000 |
2024/04/03 | 1,077 | 1,105 | 1,072 | 1,089 | 88,300 |
2024/04/02 | 1,117 | 1,117 | 1,082 | 1,091 | 139,900 |
2024/04/01 | 1,135 | 1,136 | 1,100 | 1,120 | 210,500 |
2024/03/29 | 1,066 | 1,112 | 1,063 | 1,112 | 162,500 |
2024/03/28 | 1,059 | 1,080 | 1,051 | 1,063 | 147,600 |
2024/03/27 | 1,073 | 1,083 | 1,066 | 1,067 | 228,200 |
2024/03/26 | 1,060 | 1,072 | 1,057 | 1,066 | 205,200 |
2024/03/25 | 1,072 | 1,083 | 1,053 | 1,057 | 170,400 |
2024/03/22 | 1,058 | 1,081 | 1,055 | 1,068 | 196,100 |
2024/03/21 | 1,048 | 1,058 | 1,046 | 1,049 | 160,000 |
2024/03/19 | 1,021 | 1,033 | 1,017 | 1,032 | 106,900 |
2024/03/18 | 1,015 | 1,024 | 1,008 | 1,016 | 148,700 |
2024/03/15 | 1,015 | 1,021 | 1,007 | 1,008 | 107,200 |
2024/03/14 | 1,021 | 1,028 | 1,013 | 1,022 | 83,200 |
2024/03/13 | 1,050 | 1,051 | 1,010 | 1,020 | 106,400 |
2024/03/12 | 1,010 | 1,032 | 994 | 1,028 | 120,700 |
2024/03/11 | 1,043 | 1,051 | 1,013 | 1,021 | 140,200 |
2024/03/08 | 1,027 | 1,062 | 1,027 | 1,059 | 114,300 |
2024/03/07 | 1,061 | 1,066 | 1,034 | 1,037 | 121,100 |
2024/03/06 | 1,031 | 1,057 | 1,025 | 1,049 | 127,700 |
2024/03/05 | 1,030 | 1,031 | 1,014 | 1,031 | 73,900 |
2024/03/04 | 1,048 | 1,051 | 1,028 | 1,034 | 143,700 |
2024/03/01 | 1,027 | 1,034 | 1,019 | 1,021 | 91,300 |
2024/02/29 | 1,038 | 1,040 | 1,020 | 1,027 | 73,100 |
2024/02/28 | 1,039 | 1,056 | 1,031 | 1,035 | 106,200 |
2024/02/27 | 1,043 | 1,064 | 1,029 | 1,036 | 123,400 |
2024/02/26 | 1,052 | 1,078 | 1,052 | 1,058 | 273,000 |
2024/02/22 | 1,007 | 1,040 | 1,004 | 1,039 | 260,100 |
2024/02/21 | 990 | 993 | 977 | 981 | 49,300 |
2024/02/20 | 992 | 1,006 | 990 | 990 | 116,000 |
2024/02/19 | 979 | 995 | 978 | 993 | 66,600 |
2024/02/16 | 960 | 980 | 960 | 979 | 99,800 |
2024/02/15 | 979 | 983 | 958 | 959 | 74,000 |
2024/02/14 | 993 | 993 | 974 | 974 | 81,900 |
2024/02/13 | 972 | 995 | 968 | 993 | 114,600 |
2024/02/09 | 965 | 978 | 962 | 962 | 76,300 |
2024/02/08 | 969 | 980 | 959 | 974 | 88,600 |
2024/02/07 | 966 | 980 | 965 | 978 | 57,200 |
2024/02/06 | 996 | 1,003 | 973 | 973 | 132,000 |
2024/02/05 | 1,010 | 1,012 | 985 | 1,012 | 180,700 |
2024/02/02 | 974 | 1,033 | 954 | 1,007 | 460,600 |
2024/02/01 | 971 | 973 | 961 | 962 | 51,000 |
2024/01/31 | 969 | 973 | 957 | 973 | 48,700 |
2024/01/30 | 967 | 972 | 960 | 967 | 48,400 |
2024/01/29 | 954 | 966 | 954 | 962 | 52,200 |
2024/01/26 | 950 | 962 | 947 | 949 | 64,600 |
2024/01/25 | 925 | 958 | 922 | 956 | 90,900 |
2024/01/24 | 934 | 935 | 922 | 922 | 42,500 |
2024/01/23 | 937 | 943 | 929 | 929 | 66,900 |
2024/01/22 | 935 | 937 | 928 | 934 | 53,600 |
2024/01/19 | 923 | 931 | 921 | 928 | 57,100 |
2024/01/18 | 916 | 920 | 913 | 918 | 38,000 |
2024/01/17 | 922 | 926 | 911 | 911 | 64,900 |
2024/01/16 | 931 | 937 | 917 | 917 | 59,100 |
2024/01/15 | 918 | 933 | 918 | 931 | 79,800 |
2024/01/12 | 925 | 928 | 913 | 913 | 66,700 |
2024/01/11 | 928 | 929 | 923 | 923 | 67,900 |
2024/01/10 | 925 | 931 | 922 | 924 | 61,400 |
2024/01/09 | 925 | 933 | 919 | 924 | 53,000 |
2024/01/05 | 933 | 936 | 923 | 923 | 53,300 |
2024/01/04 | 921 | 934 | 913 | 933 | 78,500 |
2023/12/29 | 929 | 932 | 920 | 929 | 52,700 |
2023/12/28 | 915 | 925 | 910 | 923 | 45,000 |
2023/12/27 | 910 | 914 | 907 | 913 | 65,500 |
2023/12/26 | 909 | 913 | 903 | 908 | 46,100 |
2023/12/25 | 917 | 922 | 903 | 906 | 49,700 |
2023/12/22 | 906 | 919 | 906 | 911 | 56,300 |
2023/12/21 | 905 | 916 | 903 | 904 | 70,500 |
2023/12/20 | 928 | 932 | 914 | 916 | 87,500 |
2023/12/19 | 921 | 933 | 912 | 924 | 92,000 |
2023/12/18 | 906 | 920 | 899 | 914 | 92,100 |
2023/12/15 | 897 | 913 | 897 | 907 | 121,300 |
2023/12/14 | 908 | 917 | 895 | 897 | 107,500 |
2023/12/13 | 913 | 914 | 897 | 899 | 72,900 |
2023/12/12 | 892 | 906 | 887 | 904 | 70,300 |
2023/12/11 | 895 | 899 | 886 | 889 | 74,900 |
2023/12/08 | 900 | 903 | 885 | 891 | 93,900 |
2023/12/07 | 912 | 913 | 903 | 905 | 71,700 |
2023/12/06 | 905 | 922 | 905 | 918 | 77,300 |
2023/12/05 | 919 | 920 | 902 | 902 | 121,600 |
2023/12/04 | 939 | 940 | 921 | 930 | 75,600 |
2023/12/01 | 947 | 951 | 938 | 939 | 69,700 |
2023/11/30 | 941 | 950 | 939 | 945 | 41,200 |
2023/11/29 | 950 | 950 | 939 | 946 | 48,300 |
2023/11/28 | 954 | 955 | 944 | 955 | 53,700 |
2023/11/27 | 957 | 961 | 944 | 947 | 39,200 |
2023/11/24 | 943 | 957 | 943 | 952 | 69,200 |
2023/11/22 | 936 | 949 | 936 | 938 | 46,400 |
2023/11/21 | 941 | 946 | 930 | 940 | 46,700 |
2023/11/20 | 947 | 961 | 940 | 940 | 45,900 |
2023/11/17 | 936 | 956 | 936 | 954 | 39,500 |
2023/11/16 | 938 | 950 | 933 | 941 | 56,900 |
2023/11/15 | 959 | 961 | 947 | 952 | 41,100 |
2023/11/14 | 958 | 965 | 955 | 955 | 29,200 |
2023/11/13 | 961 | 973 | 955 | 958 | 45,800 |
2023/11/10 | 949 | 965 | 947 | 961 | 39,900 |
2023/11/09 | 950 | 966 | 945 | 961 | 41,500 |
2023/11/08 | 985 | 985 | 948 | 951 | 71,400 |
2023/11/07 | 989 | 1,002 | 985 | 986 | 51,800 |
2023/11/06 | 1,000 | 1,005 | 980 | 989 | 122,600 |
2023/11/02 | 983 | 993 | 974 | 991 | 71,900 |
2023/11/01 | 981 | 995 | 961 | 968 | 80,700 |
2023/10/31 | 947 | 969 | 922 | 967 | 178,100 |
2023/10/30 | 961 | 962 | 939 | 947 | 359,000 |
2023/10/27 | 942 | 957 | 942 | 957 | 91,400 |
2023/10/26 | 946 | 949 | 923 | 927 | 96,800 |
2023/10/25 | 954 | 964 | 942 | 946 | 85,600 |
2023/10/24 | 941 | 948 | 911 | 940 | 101,600 |
2023/10/23 | 950 | 955 | 939 | 940 | 72,600 |
2023/10/20 | 957 | 962 | 939 | 955 | 75,600 |
2023/10/19 | 963 | 970 | 949 | 957 | 80,000 |
2023/10/18 | 975 | 980 | 958 | 972 | 68,000 |
2023/10/17 | 988 | 990 | 960 | 966 | 98,500 |
2023/10/16 | 960 | 978 | 957 | 966 | 81,600 |
2023/10/13 | 984 | 1,010 | 965 | 970 | 161,300 |
2023/10/12 | 967 | 991 | 963 | 984 | 107,200 |
2023/10/11 | 975 | 995 | 968 | 970 | 162,300 |
2023/10/10 | 954 | 969 | 949 | 963 | 126,000 |
2023/10/06 | 914 | 929 | 908 | 924 | 62,400 |
2023/10/05 | 890 | 914 | 890 | 911 | 101,800 |
2023/10/04 | 902 | 916 | 886 | 887 | 174,600 |
2023/10/03 | 950 | 950 | 922 | 922 | 124,300 |
2023/10/02 | 965 | 979 | 955 | 955 | 142,600 |
2023/09/29 | 987 | 987 | 954 | 955 | 114,900 |
2023/09/28 | 982 | 998 | 976 | 986 | 125,600 |
2023/09/27 | 966 | 983 | 954 | 983 | 157,300 |
2023/09/26 | 995 | 995 | 974 | 981 | 72,400 |
2023/09/25 | 976 | 994 | 970 | 992 | 73,600 |
2023/09/22 | 966 | 982 | 959 | 976 | 74,600 |
2023/09/21 | 960 | 979 | 960 | 972 | 86,700 |
2023/09/20 | 1,000 | 1,001 | 966 | 968 | 180,100 |
2023/09/19 | 985 | 1,008 | 985 | 997 | 130,300 |
2023/09/15 | 1,008 | 1,009 | 982 | 985 | 141,000 |
2023/09/14 | 992 | 1,020 | 981 | 1,001 | 154,400 |
2023/09/13 | 999 | 1,009 | 987 | 1,004 | 217,400 |
2023/09/12 | 980 | 1,002 | 955 | 999 | 286,700 |
2023/09/11 | 944 | 992 | 922 | 969 | 571,100 |
2023/09/08 | 935 | 947 | 924 | 925 | 150,100 |
2023/09/07 | 911 | 953 | 910 | 939 | 240,900 |
2023/09/06 | 918 | 923 | 911 | 915 | 114,900 |
2023/09/05 | 928 | 928 | 916 | 923 | 91,200 |
2023/09/04 | 920 | 926 | 911 | 925 | 96,000 |
2023/09/01 | 899 | 926 | 898 | 913 | 154,700 |
2023/08/31 | 896 | 905 | 888 | 898 | 81,000 |
2023/08/30 | 895 | 910 | 887 | 893 | 169,500 |
2023/08/29 | 896 | 897 | 886 | 891 | 98,600 |
2023/08/28 | 868 | 891 | 865 | 889 | 145,200 |
2023/08/25 | 865 | 870 | 858 | 863 | 76,600 |
2023/08/24 | 878 | 878 | 863 | 874 | 118,300 |
2023/08/23 | 832 | 877 | 828 | 876 | 337,500 |
2023/08/22 | 819 | 829 | 815 | 828 | 96,100 |
2023/08/21 | 812 | 818 | 810 | 810 | 35,100 |
2023/08/18 | 818 | 822 | 808 | 812 | 83,000 |
2023/08/17 | 831 | 833 | 806 | 828 | 116,500 |
2023/08/16 | 849 | 861 | 835 | 835 | 104,300 |
2023/08/15 | 838 | 853 | 838 | 850 | 136,300 |
2023/08/14 | 842 | 849 | 820 | 837 | 217,500 |
2023/08/10 | 833 | 834 | 823 | 833 | 44,200 |
2023/08/09 | 840 | 840 | 826 | 828 | 43,100 |
2023/08/08 | 835 | 842 | 830 | 838 | 128,500 |
2023/08/07 | 812 | 829 | 810 | 829 | 76,500 |
2023/08/04 | 810 | 820 | 808 | 812 | 41,800 |
2023/08/03 | 828 | 828 | 808 | 810 | 99,000 |
2023/08/02 | 823 | 841 | 823 | 829 | 144,600 |
2023/08/01 | 829 | 834 | 809 | 823 | 133,900 |
2023/07/31 | 809 | 829 | 806 | 829 | 223,600 |
2023/07/28 | 795 | 826 | 785 | 794 | 240,700 |
2023/07/27 | 805 | 806 | 794 | 794 | 66,600 |
2023/07/26 | 817 | 817 | 800 | 802 | 157,700 |
2023/07/25 | 800 | 815 | 795 | 812 | 123,500 |
2023/07/24 | 796 | 800 | 793 | 799 | 41,100 |
2023/07/21 | 783 | 793 | 783 | 785 | 42,200 |
2023/07/20 | 799 | 799 | 788 | 788 | 39,000 |
2023/07/19 | 795 | 797 | 790 | 797 | 44,300 |
2023/07/18 | 774 | 790 | 774 | 787 | 29,700 |
2023/07/14 | 790 | 792 | 773 | 779 | 56,800 |
2023/07/13 | 790 | 795 | 777 | 788 | 61,000 |
2023/07/12 | 800 | 803 | 782 | 786 | 99,900 |
2023/07/11 | 807 | 811 | 800 | 801 | 55,900 |
2023/07/10 | 810 | 835 | 801 | 805 | 213,400 |
2023/07/07 | 806 | 814 | 794 | 807 | 90,100 |
2023/07/06 | 810 | 818 | 807 | 807 | 71,100 |
2023/07/05 | 820 | 825 | 813 | 816 | 48,300 |
2023/07/04 | 824 | 830 | 816 | 825 | 119,500 |