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
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

このページの先頭へ