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 |
---|---|---|---|---|---|
2022/12/30 | 761 | 789 | 760 | 780 | 247,000 |
2022/12/29 | 760 | 763 | 745 | 757 | 102,600 |
2022/12/28 | 777 | 777 | 756 | 769 | 175,900 |
2022/12/27 | 757 | 777 | 742 | 777 | 198,600 |
2022/12/26 | 733 | 758 | 726 | 750 | 194,700 |
2022/12/23 | 725 | 733 | 715 | 722 | 167,200 |
2022/12/22 | 741 | 763 | 729 | 740 | 337,900 |
2022/12/21 | 787 | 794 | 733 | 747 | 762,300 |
2022/12/20 | 725 | 802 | 724 | 772 | 2,007,000 |
2022/12/19 | 716 | 722 | 703 | 706 | 66,300 |
2022/12/16 | 711 | 731 | 710 | 715 | 134,600 |
2022/12/15 | 707 | 718 | 704 | 711 | 44,100 |
2022/12/14 | 709 | 717 | 709 | 711 | 42,200 |
2022/12/13 | 714 | 714 | 700 | 702 | 56,700 |
2022/12/12 | 691 | 715 | 688 | 707 | 72,600 |
2022/12/09 | 684 | 699 | 684 | 691 | 43,600 |
2022/12/08 | 691 | 694 | 680 | 684 | 67,100 |
2022/12/07 | 690 | 702 | 690 | 692 | 48,600 |
2022/12/06 | 685 | 702 | 683 | 695 | 70,400 |
2022/12/05 | 692 | 694 | 681 | 685 | 40,200 |
2022/12/02 | 695 | 697 | 681 | 692 | 90,200 |
2022/12/01 | 720 | 720 | 700 | 700 | 112,200 |
2022/11/30 | 722 | 724 | 717 | 719 | 47,500 |
2022/11/29 | 725 | 732 | 721 | 727 | 69,400 |
2022/11/28 | 760 | 760 | 733 | 733 | 154,000 |
2022/11/25 | 754 | 768 | 744 | 749 | 259,500 |
2022/11/24 | 735 | 750 | 725 | 746 | 297,200 |
2022/11/22 | 703 | 724 | 703 | 721 | 264,800 |
2022/11/21 | 676 | 693 | 674 | 693 | 83,900 |
2022/11/18 | 669 | 681 | 669 | 676 | 42,200 |
2022/11/17 | 665 | 670 | 663 | 669 | 18,300 |
2022/11/16 | 660 | 667 | 656 | 665 | 34,100 |
2022/11/15 | 655 | 662 | 653 | 660 | 32,200 |
2022/11/14 | 667 | 672 | 657 | 658 | 38,300 |
2022/11/11 | 676 | 677 | 666 | 672 | 35,200 |
2022/11/10 | 670 | 673 | 666 | 666 | 36,100 |
2022/11/09 | 674 | 679 | 672 | 679 | 27,300 |
2022/11/08 | 668 | 674 | 666 | 674 | 22,800 |
2022/11/07 | 673 | 673 | 664 | 665 | 29,300 |
2022/11/04 | 660 | 674 | 656 | 671 | 60,500 |
2022/11/02 | 669 | 672 | 662 | 662 | 53,000 |
2022/11/01 | 693 | 693 | 668 | 669 | 67,700 |
2022/10/31 | 677 | 697 | 671 | 687 | 168,900 |
2022/10/28 | 679 | 682 | 661 | 663 | 136,800 |
2022/10/27 | 679 | 684 | 678 | 681 | 17,900 |
2022/10/26 | 694 | 694 | 680 | 682 | 36,100 |
2022/10/25 | 686 | 693 | 684 | 688 | 43,400 |
2022/10/24 | 683 | 691 | 679 | 679 | 29,400 |
2022/10/21 | 687 | 690 | 680 | 680 | 33,800 |
2022/10/20 | 686 | 693 | 683 | 692 | 42,900 |
2022/10/19 | 678 | 690 | 674 | 690 | 52,500 |
2022/10/18 | 683 | 684 | 673 | 679 | 35,700 |
2022/10/17 | 665 | 682 | 663 | 679 | 33,200 |
2022/10/14 | 682 | 682 | 668 | 668 | 53,600 |
2022/10/13 | 668 | 671 | 661 | 668 | 43,800 |
2022/10/12 | 661 | 680 | 652 | 670 | 128,600 |
2022/10/11 | 665 | 668 | 658 | 662 | 63,400 |
2022/10/07 | 666 | 681 | 664 | 680 | 39,100 |
2022/10/06 | 660 | 678 | 660 | 675 | 53,800 |
2022/10/05 | 666 | 666 | 660 | 663 | 35,700 |
2022/10/04 | 660 | 668 | 657 | 666 | 57,800 |
2022/10/03 | 652 | 652 | 639 | 648 | 47,100 |
2022/09/30 | 655 | 658 | 647 | 656 | 47,100 |
2022/09/29 | 657 | 658 | 649 | 656 | 43,200 |
2022/09/28 | 649 | 649 | 634 | 649 | 89,000 |
2022/09/27 | 657 | 660 | 648 | 652 | 44,300 |
2022/09/26 | 662 | 663 | 650 | 650 | 99,000 |
2022/09/22 | 670 | 676 | 666 | 669 | 55,200 |
2022/09/21 | 670 | 684 | 664 | 678 | 137,200 |
2022/09/20 | 675 | 685 | 667 | 679 | 101,700 |
2022/09/16 | 662 | 663 | 653 | 656 | 66,300 |
2022/09/15 | 666 | 666 | 662 | 663 | 36,100 |
2022/09/14 | 662 | 674 | 660 | 667 | 74,900 |
2022/09/13 | 674 | 682 | 667 | 682 | 72,300 |
2022/09/12 | 668 | 668 | 659 | 665 | 47,700 |
2022/09/09 | 660 | 667 | 655 | 664 | 49,200 |
2022/09/08 | 673 | 673 | 665 | 670 | 36,300 |
2022/09/07 | 661 | 674 | 661 | 666 | 64,800 |
2022/09/06 | 653 | 661 | 650 | 654 | 48,400 |
2022/09/05 | 655 | 658 | 650 | 655 | 43,000 |
2022/09/02 | 672 | 672 | 658 | 660 | 52,100 |
2022/09/01 | 680 | 692 | 668 | 668 | 114,100 |
2022/08/31 | 685 | 687 | 682 | 683 | 29,900 |
2022/08/30 | 681 | 692 | 679 | 692 | 37,600 |
2022/08/29 | 676 | 679 | 670 | 677 | 53,000 |
2022/08/26 | 688 | 699 | 686 | 693 | 78,900 |
2022/08/25 | 682 | 688 | 676 | 688 | 41,200 |
2022/08/24 | 694 | 694 | 680 | 682 | 84,900 |
2022/08/23 | 666 | 694 | 664 | 689 | 153,800 |
2022/08/22 | 655 | 666 | 650 | 663 | 52,800 |
2022/08/19 | 652 | 656 | 650 | 655 | 24,500 |
2022/08/18 | 648 | 651 | 647 | 649 | 31,400 |
2022/08/17 | 650 | 656 | 650 | 654 | 36,300 |
2022/08/16 | 655 | 655 | 647 | 648 | 41,700 |
2022/08/15 | 660 | 665 | 656 | 656 | 38,500 |
2022/08/12 | 649 | 659 | 649 | 658 | 63,400 |
2022/08/10 | 640 | 645 | 637 | 644 | 39,800 |
2022/08/09 | 646 | 646 | 640 | 641 | 31,400 |
2022/08/08 | 648 | 648 | 642 | 643 | 30,800 |
2022/08/05 | 645 | 650 | 643 | 648 | 43,000 |
2022/08/04 | 650 | 652 | 640 | 644 | 53,600 |
2022/08/03 | 652 | 653 | 643 | 645 | 45,500 |
2022/08/02 | 651 | 655 | 648 | 649 | 53,900 |
2022/08/01 | 658 | 661 | 647 | 650 | 103,600 |
2022/07/29 | 671 | 671 | 659 | 659 | 84,500 |
2022/07/28 | 673 | 673 | 663 | 669 | 56,300 |
2022/07/27 | 673 | 673 | 667 | 669 | 36,000 |
2022/07/26 | 673 | 676 | 670 | 673 | 44,400 |
2022/07/25 | 670 | 671 | 666 | 670 | 29,000 |
2022/07/22 | 672 | 674 | 666 | 673 | 52,300 |
2022/07/21 | 665 | 670 | 664 | 670 | 42,600 |
2022/07/20 | 665 | 675 | 665 | 674 | 39,800 |
2022/07/19 | 657 | 661 | 655 | 659 | 30,200 |
2022/07/15 | 661 | 662 | 654 | 657 | 37,500 |
2022/07/14 | 661 | 665 | 657 | 661 | 47,800 |
2022/07/13 | 666 | 669 | 661 | 661 | 27,200 |
2022/07/12 | 680 | 680 | 665 | 667 | 46,500 |
2022/07/11 | 678 | 685 | 678 | 683 | 51,300 |
2022/07/08 | 670 | 680 | 668 | 673 | 82,100 |
2022/07/07 | 656 | 670 | 654 | 667 | 54,900 |
2022/07/06 | 665 | 665 | 653 | 656 | 65,700 |
2022/07/05 | 670 | 675 | 668 | 673 | 40,900 |
2022/07/04 | 679 | 681 | 668 | 672 | 41,700 |
2022/07/01 | 680 | 687 | 668 | 676 | 66,100 |
2022/06/30 | 698 | 698 | 678 | 682 | 71,300 |
2022/06/29 | 696 | 706 | 693 | 696 | 107,200 |
2022/06/28 | 705 | 707 | 693 | 699 | 73,400 |
2022/06/27 | 697 | 710 | 693 | 710 | 70,200 |
2022/06/24 | 679 | 689 | 673 | 687 | 41,400 |
2022/06/23 | 681 | 687 | 671 | 677 | 45,500 |
2022/06/22 | 697 | 698 | 679 | 681 | 52,100 |
2022/06/21 | 674 | 692 | 673 | 687 | 69,000 |
2022/06/20 | 680 | 685 | 657 | 661 | 90,000 |
2022/06/17 | 681 | 688 | 673 | 684 | 112,600 |
2022/06/16 | 720 | 725 | 701 | 701 | 107,100 |
2022/06/15 | 710 | 728 | 704 | 709 | 190,600 |
2022/06/14 | 709 | 718 | 702 | 717 | 127,700 |
2022/06/13 | 720 | 739 | 718 | 731 | 143,500 |
2022/06/10 | 744 | 750 | 732 | 736 | 235,000 |
2022/06/09 | 780 | 782 | 756 | 759 | 322,800 |
2022/06/08 | 835 | 843 | 785 | 785 | 908,000 |
2022/06/07 | 766 | 838 | 745 | 783 | 1,425,400 |
2022/06/06 | 678 | 745 | 678 | 736 | 407,100 |
2022/06/03 | 682 | 684 | 670 | 673 | 62,100 |
2022/06/02 | 676 | 680 | 671 | 680 | 57,000 |
2022/06/01 | 682 | 683 | 670 | 673 | 91,300 |
2022/05/31 | 653 | 679 | 653 | 679 | 144,800 |
2022/05/30 | 659 | 670 | 644 | 644 | 192,900 |
2022/05/27 | 656 | 660 | 643 | 651 | 92,700 |
2022/05/26 | 634 | 656 | 633 | 649 | 130,800 |
2022/05/25 | 640 | 642 | 630 | 630 | 68,400 |
2022/05/24 | 639 | 643 | 632 | 636 | 114,200 |
2022/05/23 | 626 | 635 | 619 | 635 | 78,900 |
2022/05/20 | 615 | 621 | 609 | 621 | 50,000 |
2022/05/19 | 606 | 616 | 604 | 616 | 53,800 |
2022/05/18 | 622 | 627 | 618 | 620 | 36,700 |
2022/05/17 | 621 | 624 | 615 | 619 | 39,800 |
2022/05/16 | 635 | 635 | 618 | 622 | 61,100 |
2022/05/13 | 628 | 640 | 628 | 638 | 41,300 |
2022/05/12 | 636 | 640 | 630 | 631 | 37,100 |
2022/05/11 | 634 | 641 | 629 | 640 | 27,700 |
2022/05/10 | 635 | 638 | 625 | 636 | 34,700 |
2022/05/09 | 643 | 644 | 638 | 640 | 38,600 |
2022/05/06 | 638 | 646 | 638 | 644 | 31,300 |
2022/05/02 | 637 | 648 | 637 | 644 | 37,200 |
2022/04/28 | 617 | 645 | 615 | 645 | 75,400 |
2022/04/27 | 625 | 625 | 609 | 609 | 147,000 |
2022/04/26 | 629 | 635 | 624 | 631 | 39,400 |
2022/04/25 | 625 | 631 | 620 | 627 | 42,000 |
2022/04/22 | 635 | 637 | 628 | 634 | 43,700 |
2022/04/21 | 633 | 645 | 629 | 645 | 59,400 |
2022/04/20 | 630 | 636 | 628 | 633 | 35,700 |
2022/04/19 | 622 | 629 | 622 | 626 | 22,000 |
2022/04/18 | 616 | 622 | 610 | 618 | 37,600 |
2022/04/15 | 626 | 628 | 619 | 624 | 35,700 |
2022/04/14 | 628 | 634 | 628 | 633 | 31,200 |
2022/04/13 | 614 | 626 | 614 | 626 | 49,700 |
2022/04/12 | 614 | 618 | 608 | 613 | 58,100 |
2022/04/11 | 629 | 629 | 615 | 619 | 68,500 |
2022/04/08 | 629 | 634 | 624 | 634 | 62,200 |
2022/04/07 | 631 | 633 | 620 | 630 | 54,800 |
2022/04/06 | 649 | 649 | 638 | 638 | 49,800 |
2022/04/05 | 659 | 661 | 648 | 648 | 41,900 |
2022/04/04 | 649 | 657 | 648 | 657 | 29,000 |
2022/04/01 | 655 | 655 | 644 | 651 | 52,100 |
2022/03/31 | 665 | 669 | 660 | 663 | 51,800 |
2022/03/30 | 678 | 678 | 665 | 675 | 79,700 |
2022/03/29 | 686 | 691 | 679 | 691 | 174,300 |
2022/03/28 | 689 | 689 | 678 | 682 | 109,100 |
2022/03/25 | 695 | 695 | 682 | 689 | 65,100 |
2022/03/24 | 682 | 692 | 679 | 689 | 50,300 |
2022/03/23 | 680 | 688 | 677 | 686 | 82,800 |
2022/03/22 | 684 | 685 | 664 | 673 | 86,700 |
2022/03/18 | 668 | 681 | 661 | 679 | 185,900 |
2022/03/17 | 668 | 670 | 658 | 665 | 71,700 |
2022/03/16 | 665 | 665 | 653 | 658 | 57,600 |
2022/03/15 | 646 | 663 | 645 | 659 | 64,900 |
2022/03/14 | 649 | 651 | 642 | 643 | 59,300 |
2022/03/11 | 638 | 647 | 635 | 643 | 92,200 |
2022/03/10 | 636 | 648 | 632 | 648 | 86,700 |
2022/03/09 | 618 | 626 | 615 | 616 | 78,000 |
2022/03/08 | 617 | 627 | 604 | 613 | 117,300 |
2022/03/07 | 656 | 656 | 623 | 627 | 138,500 |
2022/03/04 | 675 | 675 | 660 | 662 | 90,400 |
2022/03/03 | 678 | 688 | 673 | 673 | 68,000 |
2022/03/02 | 685 | 687 | 672 | 672 | 58,500 |
2022/03/01 | 699 | 699 | 693 | 695 | 52,000 |
2022/02/28 | 680 | 693 | 677 | 689 | 60,000 |
2022/02/25 | 683 | 683 | 672 | 681 | 69,400 |
2022/02/24 | 675 | 679 | 663 | 678 | 70,700 |
2022/02/22 | 684 | 687 | 677 | 682 | 36,300 |
2022/02/21 | 693 | 698 | 688 | 690 | 34,900 |
2022/02/18 | 698 | 705 | 692 | 702 | 30,900 |
2022/02/17 | 723 | 723 | 705 | 705 | 35,900 |
2022/02/16 | 715 | 724 | 715 | 723 | 37,700 |
2022/02/15 | 715 | 729 | 709 | 712 | 70,600 |
2022/02/14 | 711 | 717 | 702 | 715 | 63,800 |
2022/02/10 | 721 | 723 | 710 | 723 | 60,600 |
2022/02/09 | 702 | 722 | 702 | 720 | 71,000 |
2022/02/08 | 703 | 707 | 696 | 702 | 25,600 |
2022/02/07 | 704 | 707 | 694 | 703 | 45,700 |
2022/02/04 | 695 | 715 | 690 | 706 | 97,300 |
2022/02/03 | 692 | 726 | 679 | 693 | 229,600 |
2022/02/02 | 678 | 698 | 678 | 697 | 73,400 |
2022/02/01 | 679 | 681 | 669 | 673 | 43,100 |
2022/01/31 | 670 | 676 | 660 | 673 | 42,100 |
2022/01/28 | 655 | 665 | 650 | 662 | 53,800 |
2022/01/27 | 669 | 675 | 644 | 645 | 88,900 |
2022/01/26 | 666 | 678 | 665 | 667 | 33,600 |
2022/01/25 | 685 | 685 | 660 | 665 | 51,100 |
2022/01/24 | 672 | 690 | 666 | 685 | 44,800 |
2022/01/21 | 663 | 672 | 655 | 670 | 53,800 |
2022/01/20 | 660 | 677 | 660 | 668 | 39,400 |
2022/01/19 | 690 | 690 | 663 | 665 | 89,600 |
2022/01/18 | 701 | 711 | 694 | 696 | 47,700 |
2022/01/17 | 714 | 715 | 701 | 701 | 29,000 |
2022/01/14 | 711 | 712 | 697 | 711 | 61,800 |
2022/01/13 | 728 | 728 | 711 | 714 | 33,000 |
2022/01/12 | 716 | 728 | 716 | 728 | 46,500 |
2022/01/11 | 710 | 713 | 697 | 710 | 63,200 |
2022/01/07 | 713 | 721 | 701 | 712 | 54,300 |
2022/01/06 | 720 | 724 | 710 | 710 | 61,000 |
2022/01/05 | 740 | 740 | 728 | 733 | 62,700 |
2022/01/04 | 736 | 740 | 721 | 740 | 108,000 |