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 |
---|---|---|---|---|---|
2021/12/30 | 715 | 715 | 703 | 706 | 50,800 |
2021/12/29 | 693 | 715 | 691 | 713 | 72,600 |
2021/12/28 | 684 | 693 | 682 | 693 | 74,700 |
2021/12/27 | 688 | 688 | 673 | 678 | 54,500 |
2021/12/24 | 681 | 687 | 678 | 683 | 46,900 |
2021/12/23 | 669 | 679 | 669 | 671 | 41,900 |
2021/12/22 | 660 | 668 | 657 | 662 | 37,800 |
2021/12/21 | 662 | 664 | 652 | 660 | 35,000 |
2021/12/20 | 673 | 673 | 653 | 653 | 72,300 |
2021/12/17 | 694 | 694 | 675 | 680 | 75,600 |
2021/12/16 | 687 | 694 | 681 | 694 | 56,900 |
2021/12/15 | 676 | 687 | 674 | 677 | 44,500 |
2021/12/14 | 685 | 687 | 671 | 674 | 41,500 |
2021/12/13 | 694 | 697 | 683 | 685 | 30,000 |
2021/12/10 | 701 | 702 | 692 | 692 | 36,100 |
2021/12/09 | 702 | 708 | 698 | 700 | 42,500 |
2021/12/08 | 709 | 714 | 691 | 702 | 61,800 |
2021/12/07 | 684 | 704 | 681 | 704 | 84,400 |
2021/12/06 | 687 | 687 | 674 | 674 | 60,900 |
2021/12/03 | 644 | 677 | 643 | 677 | 88,800 |
2021/12/02 | 650 | 655 | 641 | 641 | 84,000 |
2021/12/01 | 647 | 669 | 640 | 660 | 58,300 |
2021/11/30 | 670 | 680 | 649 | 653 | 94,900 |
2021/11/29 | 670 | 683 | 661 | 661 | 125,200 |
2021/11/26 | 709 | 709 | 683 | 691 | 116,500 |
2021/11/25 | 725 | 727 | 708 | 711 | 88,700 |
2021/11/24 | 749 | 749 | 728 | 730 | 74,100 |
2021/11/22 | 750 | 750 | 738 | 747 | 38,100 |
2021/11/19 | 752 | 754 | 744 | 752 | 70,300 |
2021/11/18 | 749 | 757 | 741 | 753 | 66,900 |
2021/11/17 | 760 | 760 | 745 | 755 | 70,800 |
2021/11/16 | 774 | 774 | 747 | 748 | 91,700 |
2021/11/15 | 773 | 774 | 762 | 773 | 69,900 |
2021/11/12 | 754 | 770 | 754 | 768 | 78,500 |
2021/11/11 | 757 | 758 | 747 | 751 | 95,500 |
2021/11/10 | 756 | 775 | 756 | 765 | 66,400 |
2021/11/09 | 775 | 777 | 759 | 759 | 79,400 |
2021/11/08 | 773 | 782 | 764 | 772 | 90,000 |
2021/11/05 | 810 | 810 | 777 | 783 | 103,500 |
2021/11/04 | 817 | 821 | 807 | 815 | 102,700 |
2021/11/02 | 808 | 828 | 797 | 804 | 197,500 |
2021/11/01 | 770 | 809 | 765 | 805 | 215,300 |
2021/10/29 | 756 | 773 | 746 | 759 | 136,800 |
2021/10/28 | 750 | 758 | 743 | 751 | 89,200 |
2021/10/27 | 764 | 764 | 748 | 751 | 75,200 |
2021/10/26 | 759 | 764 | 753 | 760 | 70,900 |
2021/10/25 | 751 | 760 | 745 | 759 | 49,400 |
2021/10/22 | 753 | 765 | 743 | 758 | 79,200 |
2021/10/21 | 767 | 774 | 758 | 758 | 58,400 |
2021/10/20 | 786 | 791 | 773 | 773 | 81,700 |
2021/10/19 | 791 | 809 | 786 | 796 | 81,900 |
2021/10/18 | 780 | 791 | 766 | 791 | 82,500 |
2021/10/15 | 748 | 778 | 745 | 777 | 108,100 |
2021/10/14 | 751 | 751 | 731 | 741 | 80,700 |
2021/10/13 | 769 | 769 | 743 | 743 | 99,100 |
2021/10/12 | 794 | 795 | 769 | 769 | 78,000 |
2021/10/11 | 792 | 794 | 775 | 794 | 57,700 |
2021/10/08 | 800 | 801 | 784 | 785 | 70,400 |
2021/10/07 | 806 | 809 | 785 | 789 | 71,900 |
2021/10/06 | 803 | 827 | 790 | 793 | 73,500 |
2021/10/05 | 807 | 813 | 780 | 795 | 93,000 |
2021/10/04 | 861 | 863 | 816 | 820 | 79,700 |
2021/10/01 | 884 | 886 | 857 | 859 | 95,700 |
2021/09/30 | 935 | 940 | 886 | 894 | 149,600 |
2021/09/29 | 894 | 957 | 870 | 946 | 252,000 |
2021/09/28 | 918 | 918 | 890 | 909 | 64,000 |
2021/09/27 | 945 | 945 | 914 | 919 | 66,400 |
2021/09/24 | 928 | 943 | 920 | 940 | 70,300 |
2021/09/22 | 916 | 918 | 899 | 904 | 57,600 |
2021/09/21 | 923 | 939 | 913 | 930 | 70,100 |
2021/09/17 | 963 | 971 | 951 | 968 | 59,300 |
2021/09/16 | 966 | 974 | 955 | 963 | 79,600 |
2021/09/15 | 953 | 964 | 944 | 964 | 51,300 |
2021/09/14 | 960 | 968 | 943 | 968 | 82,500 |
2021/09/13 | 931 | 962 | 915 | 958 | 106,400 |
2021/09/10 | 935 | 940 | 921 | 935 | 86,000 |
2021/09/09 | 926 | 950 | 921 | 936 | 145,500 |
2021/09/08 | 873 | 920 | 873 | 920 | 135,500 |
2021/09/07 | 877 | 885 | 862 | 870 | 70,800 |
2021/09/06 | 881 | 887 | 864 | 875 | 58,200 |
2021/09/03 | 860 | 882 | 860 | 881 | 57,600 |
2021/09/02 | 872 | 873 | 850 | 866 | 33,800 |
2021/09/01 | 878 | 882 | 867 | 876 | 49,200 |
2021/08/31 | 854 | 879 | 847 | 878 | 99,900 |
2021/08/30 | 835 | 855 | 834 | 853 | 64,300 |
2021/08/27 | 820 | 835 | 819 | 825 | 48,400 |
2021/08/26 | 840 | 847 | 825 | 835 | 64,400 |
2021/08/25 | 845 | 865 | 830 | 840 | 119,100 |
2021/08/24 | 820 | 842 | 820 | 840 | 98,300 |
2021/08/23 | 798 | 824 | 797 | 819 | 66,600 |
2021/08/20 | 788 | 810 | 788 | 791 | 67,500 |
2021/08/19 | 798 | 806 | 784 | 784 | 71,100 |
2021/08/18 | 798 | 816 | 783 | 807 | 79,500 |
2021/08/17 | 830 | 835 | 800 | 800 | 122,100 |
2021/08/16 | 820 | 832 | 811 | 824 | 117,800 |
2021/08/13 | 810 | 838 | 808 | 826 | 166,200 |
2021/08/12 | 798 | 805 | 783 | 801 | 98,900 |
2021/08/11 | 787 | 796 | 780 | 787 | 59,100 |
2021/08/10 | 774 | 786 | 768 | 781 | 68,000 |
2021/08/06 | 755 | 772 | 755 | 770 | 26,200 |
2021/08/05 | 756 | 759 | 750 | 750 | 33,200 |
2021/08/04 | 775 | 775 | 757 | 757 | 22,300 |
2021/08/03 | 777 | 786 | 770 | 775 | 54,300 |
2021/08/02 | 750 | 779 | 750 | 777 | 92,700 |
2021/07/30 | 756 | 756 | 737 | 740 | 50,400 |
2021/07/29 | 752 | 760 | 746 | 760 | 30,500 |
2021/07/28 | 761 | 761 | 751 | 752 | 38,300 |
2021/07/27 | 741 | 762 | 739 | 761 | 61,100 |
2021/07/26 | 740 | 743 | 734 | 740 | 40,200 |
2021/07/21 | 735 | 741 | 725 | 725 | 24,600 |
2021/07/20 | 728 | 732 | 717 | 726 | 52,200 |
2021/07/19 | 745 | 750 | 726 | 731 | 57,000 |
2021/07/16 | 747 | 760 | 747 | 758 | 39,400 |
2021/07/15 | 752 | 762 | 743 | 750 | 56,800 |
2021/07/14 | 780 | 787 | 753 | 753 | 132,800 |
2021/07/13 | 748 | 767 | 741 | 765 | 81,700 |
2021/07/12 | 735 | 748 | 731 | 746 | 68,700 |
2021/07/09 | 720 | 728 | 706 | 725 | 75,600 |
2021/07/08 | 741 | 753 | 725 | 725 | 96,600 |
2021/07/07 | 726 | 743 | 717 | 740 | 64,600 |
2021/07/06 | 717 | 730 | 717 | 726 | 19,800 |
2021/07/05 | 718 | 734 | 718 | 720 | 45,800 |
2021/07/02 | 724 | 727 | 714 | 725 | 29,800 |
2021/07/01 | 723 | 728 | 714 | 725 | 55,200 |
2021/06/30 | 723 | 732 | 717 | 723 | 63,700 |
2021/06/29 | 730 | 730 | 697 | 708 | 158,800 |
2021/06/28 | 737 | 737 | 717 | 735 | 53,700 |
2021/06/25 | 731 | 737 | 727 | 735 | 18,300 |
2021/06/24 | 731 | 732 | 720 | 730 | 27,200 |
2021/06/23 | 739 | 741 | 732 | 734 | 25,800 |
2021/06/22 | 725 | 741 | 718 | 741 | 51,800 |
2021/06/21 | 716 | 727 | 705 | 705 | 80,900 |
2021/06/18 | 752 | 752 | 732 | 737 | 62,400 |
2021/06/17 | 754 | 758 | 742 | 753 | 87,600 |
2021/06/16 | 740 | 784 | 728 | 759 | 291,100 |
2021/06/15 | 718 | 748 | 715 | 738 | 120,700 |
2021/06/14 | 690 | 718 | 690 | 718 | 117,700 |
2021/06/11 | 679 | 685 | 673 | 680 | 67,700 |
2021/06/10 | 672 | 678 | 670 | 675 | 43,000 |
2021/06/09 | 686 | 686 | 673 | 673 | 58,500 |
2021/06/08 | 679 | 684 | 672 | 681 | 34,600 |
2021/06/07 | 691 | 691 | 677 | 679 | 32,900 |
2021/06/04 | 686 | 691 | 682 | 687 | 18,600 |
2021/06/03 | 682 | 689 | 682 | 687 | 16,900 |
2021/06/02 | 683 | 692 | 680 | 681 | 27,500 |
2021/06/01 | 684 | 694 | 680 | 687 | 49,600 |
2021/05/31 | 703 | 703 | 680 | 683 | 37,100 |
2021/05/28 | 688 | 705 | 685 | 703 | 54,000 |
2021/05/27 | 691 | 697 | 678 | 678 | 33,800 |
2021/05/26 | 698 | 700 | 691 | 697 | 36,300 |
2021/05/25 | 710 | 710 | 694 | 701 | 37,800 |
2021/05/24 | 705 | 714 | 703 | 707 | 37,200 |
2021/05/21 | 705 | 709 | 700 | 705 | 53,200 |
2021/05/20 | 700 | 705 | 696 | 700 | 19,300 |
2021/05/19 | 703 | 710 | 697 | 700 | 32,000 |
2021/05/18 | 702 | 710 | 702 | 709 | 34,500 |
2021/05/17 | 701 | 715 | 699 | 706 | 40,900 |
2021/05/14 | 696 | 709 | 688 | 688 | 45,600 |
2021/05/13 | 691 | 697 | 681 | 681 | 46,300 |
2021/05/12 | 715 | 715 | 694 | 694 | 45,800 |
2021/05/11 | 719 | 726 | 712 | 712 | 45,700 |
2021/05/10 | 717 | 727 | 717 | 725 | 38,500 |
2021/05/07 | 709 | 718 | 707 | 712 | 23,400 |
2021/05/06 | 704 | 716 | 704 | 709 | 54,800 |
2021/04/30 | 715 | 715 | 701 | 701 | 58,900 |
2021/04/28 | 718 | 724 | 714 | 714 | 56,400 |
2021/04/27 | 727 | 731 | 719 | 721 | 38,800 |
2021/04/26 | 732 | 732 | 720 | 720 | 41,800 |
2021/04/23 | 724 | 731 | 720 | 720 | 39,300 |
2021/04/22 | 713 | 727 | 712 | 724 | 59,600 |
2021/04/21 | 715 | 718 | 697 | 704 | 100,700 |
2021/04/20 | 712 | 731 | 707 | 720 | 78,200 |
2021/04/19 | 715 | 720 | 713 | 714 | 31,400 |
2021/04/16 | 719 | 719 | 712 | 715 | 15,400 |
2021/04/15 | 714 | 722 | 712 | 716 | 19,800 |
2021/04/14 | 723 | 723 | 708 | 714 | 50,100 |
2021/04/13 | 715 | 725 | 712 | 723 | 38,300 |
2021/04/12 | 718 | 723 | 710 | 712 | 50,100 |
2021/04/09 | 721 | 723 | 712 | 714 | 38,000 |
2021/04/08 | 729 | 730 | 712 | 714 | 80,600 |
2021/04/07 | 730 | 741 | 729 | 741 | 40,800 |
2021/04/06 | 756 | 756 | 726 | 731 | 62,000 |
2021/04/05 | 761 | 766 | 750 | 760 | 72,100 |
2021/04/02 | 736 | 760 | 732 | 758 | 97,800 |
2021/04/01 | 730 | 742 | 724 | 728 | 88,700 |
2021/03/31 | 738 | 745 | 733 | 733 | 53,500 |
2021/03/30 | 734 | 749 | 728 | 747 | 168,400 |
2021/03/29 | 764 | 764 | 732 | 736 | 249,600 |
2021/03/26 | 740 | 753 | 731 | 749 | 161,300 |
2021/03/25 | 723 | 738 | 723 | 735 | 106,100 |
2021/03/24 | 730 | 735 | 713 | 718 | 117,500 |
2021/03/23 | 762 | 762 | 734 | 734 | 106,200 |
2021/03/22 | 763 | 767 | 753 | 760 | 95,100 |
2021/03/19 | 747 | 768 | 740 | 763 | 127,200 |
2021/03/18 | 745 | 753 | 738 | 749 | 85,200 |
2021/03/17 | 729 | 740 | 727 | 740 | 78,000 |
2021/03/16 | 725 | 729 | 717 | 728 | 63,200 |
2021/03/15 | 720 | 730 | 720 | 727 | 80,200 |
2021/03/12 | 718 | 719 | 710 | 718 | 95,600 |
2021/03/11 | 706 | 718 | 697 | 715 | 90,100 |
2021/03/10 | 717 | 717 | 701 | 706 | 66,000 |
2021/03/09 | 709 | 721 | 700 | 718 | 70,400 |
2021/03/08 | 706 | 711 | 695 | 704 | 101,000 |
2021/03/05 | 690 | 702 | 674 | 696 | 122,300 |
2021/03/04 | 709 | 709 | 687 | 694 | 81,000 |
2021/03/03 | 704 | 712 | 700 | 709 | 42,900 |
2021/03/02 | 710 | 716 | 695 | 705 | 62,900 |
2021/03/01 | 703 | 714 | 701 | 713 | 56,400 |
2021/02/26 | 704 | 709 | 693 | 693 | 79,100 |
2021/02/25 | 709 | 723 | 700 | 719 | 85,100 |
2021/02/24 | 730 | 730 | 693 | 695 | 100,600 |
2021/02/22 | 729 | 739 | 724 | 728 | 37,400 |
2021/02/19 | 739 | 740 | 718 | 730 | 74,300 |
2021/02/18 | 741 | 749 | 724 | 731 | 109,600 |
2021/02/17 | 709 | 738 | 708 | 735 | 79,400 |
2021/02/16 | 737 | 737 | 708 | 709 | 108,600 |
2021/02/15 | 744 | 751 | 732 | 739 | 79,700 |
2021/02/12 | 761 | 761 | 749 | 749 | 56,400 |
2021/02/10 | 790 | 797 | 760 | 760 | 93,200 |
2021/02/09 | 766 | 788 | 762 | 788 | 153,400 |
2021/02/08 | 760 | 763 | 749 | 755 | 55,000 |
2021/02/05 | 755 | 761 | 747 | 759 | 65,800 |
2021/02/04 | 767 | 784 | 752 | 752 | 123,700 |
2021/02/03 | 752 | 773 | 745 | 766 | 153,400 |
2021/02/02 | 722 | 748 | 722 | 742 | 59,300 |
2021/02/01 | 720 | 739 | 718 | 726 | 87,500 |
2021/01/29 | 747 | 747 | 717 | 720 | 159,400 |
2021/01/28 | 731 | 758 | 731 | 747 | 121,900 |
2021/01/27 | 752 | 758 | 741 | 752 | 81,200 |
2021/01/26 | 764 | 764 | 742 | 752 | 85,300 |
2021/01/25 | 755 | 770 | 751 | 764 | 80,800 |
2021/01/22 | 757 | 766 | 750 | 750 | 80,100 |
2021/01/21 | 770 | 789 | 767 | 769 | 86,800 |
2021/01/20 | 765 | 779 | 753 | 770 | 105,500 |
2021/01/19 | 774 | 792 | 765 | 769 | 137,000 |
2021/01/18 | 760 | 772 | 746 | 759 | 192,200 |
2021/01/15 | 788 | 809 | 778 | 782 | 125,200 |
2021/01/14 | 826 | 826 | 775 | 789 | 286,800 |
2021/01/13 | 824 | 832 | 781 | 826 | 309,000 |
2021/01/12 | 760 | 815 | 747 | 813 | 368,500 |
2021/01/08 | 730 | 758 | 723 | 757 | 179,000 |
2021/01/07 | 730 | 736 | 715 | 727 | 137,200 |
2021/01/06 | 723 | 738 | 708 | 729 | 125,900 |
2021/01/05 | 711 | 734 | 704 | 722 | 108,800 |
2021/01/04 | 698 | 733 | 680 | 726 | 172,900 |