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
2018/12/28 720 732 711 718 74,000
2018/12/27 721 730 701 728 120,500
2018/12/26 687 687 658 678 149,900
2018/12/25 654 688 645 647 216,400
2018/12/21 733 740 700 724 199,000
2018/12/20 774 776 737 741 136,300
2018/12/19 777 796 762 789 82,900
2018/12/18 788 801 770 775 80,100
2018/12/17 806 828 802 803 73,300
2018/12/14 824 829 797 806 112,800
2018/12/13 829 836 818 833 53,900
2018/12/12 793 825 793 819 84,400
2018/12/11 816 826 785 790 81,500
2018/12/10 838 844 810 814 89,500
2018/12/07 864 878 844 849 73,400
2018/12/06 871 874 845 860 86,600
2018/12/05 880 899 875 882 63,500
2018/12/04 942 942 902 903 62,100
2018/12/03 934 944 927 940 58,200
2018/11/30 926 934 914 922 66,900
2018/11/29 930 937 920 929 62,400
2018/11/28 889 918 889 916 65,900
2018/11/27 889 900 868 889 70,600
2018/11/26 879 899 874 886 75,500
2018/11/22 887 903 873 887 73,400
2018/11/21 845 882 841 878 55,400
2018/11/20 873 888 869 872 33,700
2018/11/19 848 894 848 893 63,700
2018/11/16 876 886 845 847 64,000
2018/11/15 875 888 867 872 40,500
2018/11/14 890 906 882 885 57,800
2018/11/13 870 889 861 881 64,200
2018/11/12 905 923 900 909 44,300
2018/11/09 934 948 911 915 79,300
2018/11/08 959 968 936 940 74,200
2018/11/07 936 964 933 940 98,900
2018/11/06 927 942 927 932 69,600
2018/11/05 930 944 921 927 79,800
2018/11/02 890 942 890 940 235,900
2018/11/01 910 910 876 881 159,200
2018/10/31 800 898 800 898 357,500
2018/10/30 749 795 746 781 255,800
2018/10/29 800 812 774 779 116,000
2018/10/26 818 829 784 793 169,700
2018/10/25 827 828 800 800 200,100
2018/10/24 876 877 847 857 115,400
2018/10/23 885 886 865 865 113,400
2018/10/22 865 890 850 886 114,100
2018/10/19 851 863 846 860 55,700
2018/10/18 874 881 862 862 58,800
2018/10/17 881 885 868 880 85,600
2018/10/16 852 862 847 861 74,900
2018/10/15 872 873 848 850 99,600
2018/10/12 840 871 838 867 111,800
2018/10/11 840 862 832 848 241,700
2018/10/10 917 927 895 900 150,300
2018/10/09 941 941 901 914 152,100
2018/10/05 952 960 943 949 98,200
2018/10/04 988 991 953 963 112,600
2018/10/03 996 999 973 973 128,800
2018/10/02 1,013 1,028 1,001 1,005 98,600
2018/10/01 1,009 1,027 995 1,008 90,200
2018/09/28 1,015 1,026 1,000 1,004 82,500
2018/09/27 1,029 1,036 1,006 1,009 87,900
2018/09/26 1,040 1,047 1,027 1,041 96,600
2018/09/25 1,008 1,035 1,003 1,035 99,700
2018/09/21 1,000 1,016 996 1,007 123,400
2018/09/20 1,023 1,029 985 993 213,900
2018/09/19 990 1,016 976 1,003 178,300
2018/09/18 959 981 950 976 143,200
2018/09/14 944 964 936 963 83,100
2018/09/13 931 953 929 930 58,700
2018/09/12 953 953 916 929 88,300
2018/09/11 971 971 941 949 70,800
2018/09/10 930 950 930 943 49,900
2018/09/07 938 943 929 932 52,500
2018/09/06 966 970 945 949 73,000
2018/09/05 981 996 972 972 45,500
2018/09/04 975 990 971 983 58,700
2018/09/03 992 998 973 983 81,000
2018/08/31 997 1,009 991 999 126,200
2018/08/30 1,018 1,022 999 1,015 184,600
2018/08/29 980 995 979 991 62,900
2018/08/28 985 1,005 961 976 104,600
2018/08/27 940 975 938 974 138,100
2018/08/24 932 940 925 933 47,500
2018/08/23 942 944 922 931 101,100
2018/08/22 916 943 907 941 89,200
2018/08/21 907 921 892 916 63,500
2018/08/20 927 939 914 915 53,000
2018/08/17 924 928 913 925 48,600
2018/08/16 900 926 886 919 152,800
2018/08/15 936 939 907 915 79,700
2018/08/14 936 946 926 936 135,300
2018/08/13 985 985 921 929 205,200
2018/08/10 1,009 1,023 983 986 128,200
2018/08/09 1,031 1,034 1,009 1,016 146,100
2018/08/08 1,014 1,057 1,013 1,046 120,100
2018/08/07 1,001 1,018 998 1,013 43,100
2018/08/06 995 1,021 995 1,016 92,600
2018/08/03 1,020 1,029 989 995 99,600
2018/08/02 1,041 1,059 1,013 1,015 92,500
2018/08/01 1,050 1,069 1,033 1,050 169,900
2018/07/31 1,055 1,080 1,009 1,023 275,200
2018/07/30 1,070 1,083 1,060 1,064 101,500
2018/07/27 1,115 1,117 1,085 1,096 106,300
2018/07/26 1,130 1,149 1,105 1,112 183,300
2018/07/25 1,092 1,124 1,092 1,116 97,000
2018/07/24 1,066 1,099 1,066 1,096 153,100
2018/07/23 1,062 1,070 1,049 1,056 89,500
2018/07/20 1,046 1,080 1,045 1,067 135,100
2018/07/19 1,069 1,076 1,046 1,049 92,700
2018/07/18 1,056 1,070 1,032 1,063 146,300
2018/07/17 1,040 1,072 1,039 1,058 206,500
2018/07/13 1,010 1,033 1,010 1,026 124,300
2018/07/12 974 1,015 971 1,006 143,300
2018/07/11 976 1,000 954 988 240,800
2018/07/10 954 1,005 953 980 318,400
2018/07/09 910 943 896 939 202,900
2018/07/06 846 881 846 880 89,800
2018/07/05 875 879 840 843 137,500
2018/07/04 888 893 869 879 119,200
2018/07/03 911 927 887 898 149,600
2018/07/02 945 951 916 918 117,500
2018/06/29 945 957 931 945 80,400
2018/06/28 953 953 932 941 100,900
2018/06/27 955 964 934 958 129,300
2018/06/26 959 967 941 958 119,900
2018/06/25 992 997 970 971 89,900
2018/06/22 985 998 976 992 86,300
2018/06/21 992 1,007 984 995 90,100
2018/06/20 982 997 955 994 120,400
2018/06/19 1,005 1,022 986 986 91,700
2018/06/18 1,012 1,013 985 1,005 147,600
2018/06/15 1,041 1,047 1,021 1,025 130,700
2018/06/14 1,046 1,050 1,032 1,037 135,900
2018/06/13 1,076 1,076 1,054 1,059 133,200
2018/06/12 1,100 1,105 1,065 1,088 124,900
2018/06/11 1,107 1,115 1,095 1,099 52,700
2018/06/08 1,119 1,130 1,108 1,114 94,600
2018/06/07 1,092 1,137 1,092 1,135 104,200
2018/06/06 1,084 1,092 1,077 1,092 62,800
2018/06/05 1,110 1,117 1,075 1,085 101,500
2018/06/04 1,105 1,114 1,096 1,110 66,700
2018/06/01 1,100 1,113 1,093 1,104 51,600
2018/05/31 1,105 1,118 1,100 1,106 59,900
2018/05/30 1,080 1,101 1,067 1,096 111,700
2018/05/29 1,117 1,177 1,097 1,106 242,800
2018/05/28 1,135 1,146 1,122 1,128 55,600
2018/05/25 1,118 1,142 1,107 1,135 90,200
2018/05/24 1,174 1,174 1,122 1,129 142,900
2018/05/23 1,173 1,196 1,163 1,178 102,000
2018/05/22 1,210 1,216 1,180 1,184 112,700
2018/05/21 1,175 1,215 1,175 1,206 160,300
2018/05/18 1,211 1,212 1,185 1,189 160,000
2018/05/17 1,173 1,217 1,173 1,208 313,300
2018/05/16 1,145 1,169 1,120 1,165 311,400
2018/05/15 1,137 1,173 1,104 1,123 537,100
2018/05/14 1,107 1,111 1,081 1,107 142,400
2018/05/11 1,076 1,109 1,076 1,098 111,100
2018/05/10 1,088 1,094 1,075 1,076 71,700
2018/05/09 1,086 1,089 1,067 1,081 94,300
2018/05/08 1,080 1,106 1,076 1,086 157,600
2018/05/07 1,072 1,080 1,064 1,074 55,800
2018/05/02 1,046 1,070 1,046 1,069 66,100
2018/05/01 1,068 1,069 1,049 1,050 103,200
2018/04/27 1,063 1,080 1,051 1,068 104,300
2018/04/26 1,055 1,066 1,048 1,058 128,300
2018/04/25 1,040 1,056 1,030 1,052 125,100
2018/04/24 1,031 1,051 1,031 1,051 104,100
2018/04/23 1,044 1,046 1,026 1,031 100,700
2018/04/20 1,030 1,042 1,020 1,039 107,400
2018/04/19 1,020 1,040 1,015 1,033 127,300
2018/04/18 980 1,018 976 1,016 180,000
2018/04/17 999 1,005 975 977 131,300
2018/04/16 1,017 1,017 987 991 144,000
2018/04/13 1,005 1,020 1,002 1,013 151,500
2018/04/12 1,005 1,007 993 999 143,200
2018/04/11 1,039 1,054 1,006 1,012 265,700
2018/04/10 996 1,023 996 1,017 147,800
2018/04/09 982 1,015 981 1,010 156,400
2018/04/06 1,029 1,030 1,002 1,002 145,100
2018/04/05 1,030 1,038 1,023 1,025 137,000
2018/04/04 1,051 1,052 1,023 1,028 172,600
2018/04/03 1,057 1,067 1,038 1,043 191,100
2018/04/02 1,089 1,097 1,076 1,076 92,500
2018/03/30 1,083 1,102 1,074 1,085 140,500
2018/03/29 1,080 1,084 1,053 1,068 174,800
2018/03/28 1,051 1,079 1,036 1,074 223,500
2018/03/27 1,076 1,098 1,068 1,085 359,100
2018/03/26 1,040 1,056 1,020 1,055 281,500
2018/03/23 1,086 1,106 1,078 1,079 249,500
2018/03/22 1,156 1,160 1,137 1,142 118,700
2018/03/20 1,140 1,156 1,116 1,155 232,000
2018/03/19 1,198 1,204 1,158 1,169 315,400
2018/03/16 1,152 1,196 1,144 1,196 383,700
2018/03/15 1,159 1,171 1,134 1,151 194,000
2018/03/14 1,150 1,172 1,146 1,172 129,500
2018/03/13 1,134 1,162 1,129 1,161 180,800
2018/03/12 1,141 1,170 1,140 1,152 235,700
2018/03/09 1,130 1,150 1,120 1,128 296,500
2018/03/08 1,098 1,121 1,090 1,111 156,300
2018/03/07 1,099 1,114 1,081 1,100 196,000
2018/03/06 1,091 1,139 1,085 1,111 306,300
2018/03/05 1,079 1,088 1,046 1,050 350,800
2018/03/02 1,102 1,120 1,088 1,104 338,800
2018/03/01 1,165 1,165 1,136 1,145 237,400
2018/02/28 1,165 1,181 1,152 1,177 308,100
2018/02/27 1,190 1,203 1,173 1,175 196,500
2018/02/26 1,208 1,208 1,178 1,185 240,200
2018/02/23 1,202 1,210 1,176 1,188 282,900
2018/02/22 1,211 1,236 1,183 1,196 545,500
2018/02/21 1,165 1,193 1,156 1,181 207,800
2018/02/20 1,169 1,179 1,151 1,165 218,500
2018/02/19 1,138 1,170 1,134 1,168 209,600
2018/02/16 1,101 1,127 1,101 1,116 178,700
2018/02/15 1,098 1,117 1,075 1,098 180,600
2018/02/14 1,100 1,129 1,055 1,077 323,800
2018/02/13 1,166 1,169 1,110 1,113 279,500
2018/02/09 1,098 1,138 1,087 1,136 375,500
2018/02/08 1,118 1,178 1,118 1,161 402,200
2018/02/07 1,184 1,188 1,099 1,102 484,800
2018/02/06 1,094 1,135 1,056 1,109 883,300
2018/02/05 1,168 1,227 1,166 1,214 693,200
2018/02/02 1,315 1,363 1,201 1,275 1,625,100
2018/02/01 1,283 1,302 1,268 1,295 268,600
2018/01/31 1,245 1,294 1,235 1,276 241,300
2018/01/30 1,301 1,308 1,255 1,267 587,900
2018/01/29 1,311 1,324 1,300 1,309 277,700
2018/01/26 1,347 1,355 1,319 1,320 350,000
2018/01/25 1,307 1,348 1,297 1,332 520,600
2018/01/24 1,316 1,329 1,287 1,306 325,200
2018/01/23 1,316 1,332 1,307 1,320 354,800
2018/01/22 1,275 1,309 1,256 1,302 346,200
2018/01/19 1,275 1,307 1,263 1,281 453,400
2018/01/18 1,340 1,349 1,260 1,267 698,500
2018/01/17 1,300 1,345 1,294 1,316 538,500
2018/01/16 1,364 1,364 1,323 1,334 516,300
2018/01/15 1,385 1,397 1,307 1,364 913,300
2018/01/12 1,340 1,399 1,330 1,385 1,173,800
2018/01/11 1,327 1,343 1,315 1,335 521,300
2018/01/10 1,320 1,345 1,288 1,337 716,500
2018/01/09 1,340 1,349 1,296 1,324 877,300
2018/01/05 1,283 1,350 1,273 1,324 2,107,100
2018/01/04 1,267 1,294 1,246 1,263 1,143,200

このページの先頭へ