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
2020/12/30 694 694 673 681 54,700
2020/12/29 678 700 676 691 71,200
2020/12/28 698 704 669 680 92,500
2020/12/25 684 698 671 698 63,600
2020/12/24 661 697 661 686 104,700
2020/12/23 640 670 631 667 87,600
2020/12/22 658 661 628 638 142,900
2020/12/21 666 680 656 663 94,600
2020/12/18 686 691 667 673 147,700
2020/12/17 748 748 688 695 217,100
2020/12/16 756 759 718 745 219,700
2020/12/15 730 763 723 745 345,700
2020/12/14 700 736 696 719 225,300
2020/12/11 690 701 673 691 136,400
2020/12/10 676 742 653 698 616,200
2020/12/09 636 668 636 666 128,500
2020/12/08 640 650 616 634 116,000
2020/12/07 693 700 632 642 297,900
2020/12/04 628 670 627 670 355,100
2020/12/03 618 632 617 623 57,400
2020/12/02 628 632 618 625 85,900
2020/12/01 600 629 600 626 97,400
2020/11/30 625 634 600 600 135,100
2020/11/27 625 625 610 610 105,700
2020/11/26 603 630 598 621 259,000
2020/11/25 580 604 578 601 321,600
2020/11/24 565 571 562 562 51,200
2020/11/20 546 553 543 553 12,100
2020/11/19 554 558 546 546 18,100
2020/11/18 553 559 549 552 23,600
2020/11/17 562 562 542 558 25,000
2020/11/16 543 561 535 552 46,000
2020/11/13 548 548 532 535 30,900
2020/11/12 555 566 551 556 68,700
2020/11/11 568 575 563 575 51,500
2020/11/10 559 564 550 563 55,400
2020/11/09 554 555 547 555 27,100
2020/11/06 556 556 543 553 33,200
2020/11/05 527 556 527 556 56,100
2020/11/04 532 532 522 528 30,000
2020/11/02 516 535 514 534 24,700
2020/10/30 541 541 511 512 28,400
2020/10/29 519 550 518 541 53,200
2020/10/28 520 526 514 526 18,300
2020/10/27 512 523 507 523 18,900
2020/10/26 514 517 513 515 20,900
2020/10/23 513 519 507 519 24,900
2020/10/22 509 512 507 509 14,900
2020/10/21 506 510 506 509 9,200
2020/10/20 511 513 504 504 12,800
2020/10/19 507 512 507 511 14,300
2020/10/16 512 512 505 506 7,300
2020/10/15 527 527 501 512 36,200
2020/10/14 524 526 520 525 11,400
2020/10/13 527 528 522 524 9,000
2020/10/12 542 542 525 527 17,300
2020/10/09 545 545 532 542 13,000
2020/10/08 540 545 538 545 16,000
2020/10/07 535 544 535 540 8,200
2020/10/06 550 551 542 542 12,800
2020/10/05 531 546 531 546 16,900
2020/10/02 566 567 526 527 37,000
2020/09/30 577 580 555 556 59,700
2020/09/29 558 574 550 574 70,800
2020/09/28 548 559 543 557 81,600
2020/09/25 535 543 535 541 57,200
2020/09/24 532 535 526 531 42,600
2020/09/23 525 533 524 533 28,500
2020/09/18 524 528 522 528 24,900
2020/09/17 523 524 518 523 21,200
2020/09/16 519 522 515 521 23,500
2020/09/15 517 517 508 515 20,300
2020/09/14 512 520 512 517 26,200
2020/09/11 509 509 503 508 27,500
2020/09/10 504 504 498 503 27,700
2020/09/09 499 501 493 499 31,900
2020/09/08 490 501 489 501 23,900
2020/09/07 482 491 482 488 21,900
2020/09/04 480 488 479 482 16,100
2020/09/03 487 491 481 482 33,800
2020/09/02 488 490 484 484 30,100
2020/09/01 482 491 482 487 21,700
2020/08/31 482 492 482 482 16,200
2020/08/28 485 491 477 482 34,900
2020/08/27 495 495 476 487 41,100
2020/08/26 489 494 486 494 20,700
2020/08/25 486 490 484 490 20,700
2020/08/24 480 482 480 482 12,400
2020/08/21 480 488 479 479 18,200
2020/08/20 486 489 473 478 27,000
2020/08/19 494 496 490 490 15,300
2020/08/18 492 497 483 493 16,800
2020/08/17 504 504 490 492 11,300
2020/08/14 504 506 492 497 25,600
2020/08/13 498 503 491 501 28,500
2020/08/12 495 498 486 498 24,000
2020/08/11 476 496 470 493 35,500
2020/08/07 488 488 469 473 27,100
2020/08/06 490 490 481 481 14,300
2020/08/05 480 494 473 492 38,000
2020/08/04 450 481 450 481 35,400
2020/08/03 460 469 445 448 58,900
2020/07/31 488 488 455 456 44,700
2020/07/30 498 500 489 493 19,200
2020/07/29 510 510 496 496 14,500
2020/07/28 520 520 507 508 16,100
2020/07/27 514 520 506 520 36,200
2020/07/22 516 520 512 512 20,200
2020/07/21 501 515 501 515 33,100
2020/07/20 500 506 491 504 24,400
2020/07/17 509 510 491 492 38,800
2020/07/16 516 519 498 503 31,200
2020/07/15 510 517 500 517 29,700
2020/07/14 505 514 503 506 21,500
2020/07/13 487 502 487 502 26,300
2020/07/10 498 503 481 481 37,900
2020/07/09 505 507 498 500 20,600
2020/07/08 510 517 502 502 18,100
2020/07/07 520 523 509 517 17,500
2020/07/06 507 519 507 518 31,700
2020/07/03 500 506 497 504 21,200
2020/07/02 504 510 499 499 29,000
2020/07/01 505 514 501 502 40,300
2020/06/30 511 517 505 505 20,300
2020/06/29 500 509 498 503 34,600
2020/06/26 510 514 500 502 42,000
2020/06/25 508 511 497 501 74,400
2020/06/24 518 521 509 510 46,500
2020/06/23 529 529 515 520 25,600
2020/06/22 530 530 512 520 39,200
2020/06/19 534 535 522 529 38,800
2020/06/18 519 534 517 534 20,900
2020/06/17 526 530 521 525 34,300
2020/06/16 505 525 505 525 42,000
2020/06/15 516 517 499 499 57,900
2020/06/12 511 523 507 518 60,900
2020/06/11 550 554 534 535 32,600
2020/06/10 556 557 550 551 24,600
2020/06/09 563 563 551 556 24,700
2020/06/08 551 560 548 560 38,000
2020/06/05 552 553 544 546 36,100
2020/06/04 568 568 550 552 34,900
2020/06/03 570 570 553 562 34,200
2020/06/02 575 575 562 564 54,000
2020/06/01 548 558 547 558 24,700
2020/05/29 557 564 552 553 39,800
2020/05/28 543 568 543 565 83,100
2020/05/27 533 542 528 539 51,000
2020/05/26 531 533 520 533 50,700
2020/05/25 524 531 520 521 43,800
2020/05/22 539 540 523 526 43,000
2020/05/21 525 536 525 534 42,000
2020/05/20 518 525 515 525 42,100
2020/05/19 529 529 515 515 50,400
2020/05/18 510 520 503 520 20,000
2020/05/15 509 512 496 509 27,000
2020/05/14 510 513 500 507 41,000
2020/05/13 501 516 501 508 44,200
2020/05/12 508 516 501 514 26,000
2020/05/11 504 513 504 508 39,200
2020/05/08 498 508 494 506 37,900
2020/05/07 490 499 488 490 29,400
2020/05/01 502 502 488 491 31,200
2020/04/30 510 515 505 505 44,900
2020/04/28 502 509 491 504 38,800
2020/04/27 504 504 494 500 34,200
2020/04/24 497 498 488 498 32,000
2020/04/23 519 519 495 500 55,200
2020/04/22 483 490 475 485 41,000
2020/04/21 470 487 464 485 40,000
2020/04/20 467 474 465 474 15,000
2020/04/17 478 485 467 467 31,300
2020/04/16 455 476 451 474 37,400
2020/04/15 468 469 453 453 24,300
2020/04/14 464 468 459 467 38,300
2020/04/13 469 469 453 457 43,300
2020/04/10 455 464 447 463 30,600
2020/04/09 456 462 448 455 32,200
2020/04/08 458 465 451 456 50,400
2020/04/07 461 464 440 461 59,700
2020/04/06 426 455 424 454 55,900
2020/04/03 451 452 429 431 62,300
2020/04/02 442 446 432 435 41,600
2020/04/01 455 472 444 444 45,500
2020/03/31 487 487 460 466 51,800
2020/03/30 471 488 456 488 114,800
2020/03/27 486 499 471 499 270,300
2020/03/26 469 470 449 470 118,800
2020/03/25 465 470 455 470 94,900
2020/03/24 443 448 431 446 70,000
2020/03/23 407 440 403 435 111,800
2020/03/19 437 437 402 408 118,200
2020/03/18 428 444 418 421 75,700
2020/03/17 385 428 382 426 115,600
2020/03/16 400 415 393 395 89,300
2020/03/13 379 398 368 392 184,200
2020/03/12 421 435 406 410 121,800
2020/03/11 446 456 432 432 78,100
2020/03/10 404 447 402 445 167,600
2020/03/09 455 458 430 433 129,000
2020/03/06 487 487 470 470 100,300
2020/03/05 509 510 493 495 54,200
2020/03/04 489 502 484 495 48,800
2020/03/03 530 550 493 495 224,600
2020/03/02 470 505 469 499 88,900
2020/02/28 489 497 474 477 112,900
2020/02/27 529 529 509 511 67,300
2020/02/26 524 528 515 528 67,200
2020/02/25 530 537 528 528 85,000
2020/02/21 556 561 556 558 21,100
2020/02/20 562 567 555 555 25,200
2020/02/19 557 564 555 557 24,600
2020/02/18 565 566 556 557 41,600
2020/02/17 572 573 565 569 34,400
2020/02/14 579 581 574 579 23,100
2020/02/13 587 590 580 582 26,500
2020/02/12 584 584 574 579 18,700
2020/02/10 585 586 578 582 28,300
2020/02/07 599 599 587 589 21,000
2020/02/06 588 603 588 595 48,400
2020/02/05 593 593 587 588 24,600
2020/02/04 567 587 567 587 32,200
2020/02/03 565 576 561 568 57,500
2020/01/31 580 587 577 578 33,800
2020/01/30 588 590 571 580 63,600
2020/01/29 588 591 587 591 36,600
2020/01/28 579 587 575 587 49,800
2020/01/27 600 601 585 585 82,000
2020/01/24 610 610 601 603 53,100
2020/01/23 613 613 605 608 44,700
2020/01/22 620 620 614 614 34,300
2020/01/21 622 627 619 620 22,400
2020/01/20 616 628 613 624 40,900
2020/01/17 615 619 613 615 50,600
2020/01/16 612 614 608 608 20,900
2020/01/15 616 616 605 611 72,100
2020/01/14 618 619 614 618 39,700
2020/01/10 623 623 612 614 29,700
2020/01/09 615 624 615 618 42,000
2020/01/08 619 619 604 608 61,400
2020/01/07 621 630 621 626 29,200
2020/01/06 623 623 614 619 58,300

このページの先頭へ