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 |
---|---|---|---|---|---|
2023/12/29 | 929 | 932 | 920 | 929 | 52,700 |
2023/12/28 | 915 | 925 | 910 | 923 | 45,000 |
2023/12/27 | 910 | 914 | 907 | 913 | 65,500 |
2023/12/26 | 909 | 913 | 903 | 908 | 46,100 |
2023/12/25 | 917 | 922 | 903 | 906 | 49,700 |
2023/12/22 | 906 | 919 | 906 | 911 | 56,300 |
2023/12/21 | 905 | 916 | 903 | 904 | 70,500 |
2023/12/20 | 928 | 932 | 914 | 916 | 87,500 |
2023/12/19 | 921 | 933 | 912 | 924 | 92,000 |
2023/12/18 | 906 | 920 | 899 | 914 | 92,100 |
2023/12/15 | 897 | 913 | 897 | 907 | 121,300 |
2023/12/14 | 908 | 917 | 895 | 897 | 107,500 |
2023/12/13 | 913 | 914 | 897 | 899 | 72,900 |
2023/12/12 | 892 | 906 | 887 | 904 | 70,300 |
2023/12/11 | 895 | 899 | 886 | 889 | 74,900 |
2023/12/08 | 900 | 903 | 885 | 891 | 93,900 |
2023/12/07 | 912 | 913 | 903 | 905 | 71,700 |
2023/12/06 | 905 | 922 | 905 | 918 | 77,300 |
2023/12/05 | 919 | 920 | 902 | 902 | 121,600 |
2023/12/04 | 939 | 940 | 921 | 930 | 75,600 |
2023/12/01 | 947 | 951 | 938 | 939 | 69,700 |
2023/11/30 | 941 | 950 | 939 | 945 | 41,200 |
2023/11/29 | 950 | 950 | 939 | 946 | 48,300 |
2023/11/28 | 954 | 955 | 944 | 955 | 53,700 |
2023/11/27 | 957 | 961 | 944 | 947 | 39,200 |
2023/11/24 | 943 | 957 | 943 | 952 | 69,200 |
2023/11/22 | 936 | 949 | 936 | 938 | 46,400 |
2023/11/21 | 941 | 946 | 930 | 940 | 46,700 |
2023/11/20 | 947 | 961 | 940 | 940 | 45,900 |
2023/11/17 | 936 | 956 | 936 | 954 | 39,500 |
2023/11/16 | 938 | 950 | 933 | 941 | 56,900 |
2023/11/15 | 959 | 961 | 947 | 952 | 41,100 |
2023/11/14 | 958 | 965 | 955 | 955 | 29,200 |
2023/11/13 | 961 | 973 | 955 | 958 | 45,800 |
2023/11/10 | 949 | 965 | 947 | 961 | 39,900 |
2023/11/09 | 950 | 966 | 945 | 961 | 41,500 |
2023/11/08 | 985 | 985 | 948 | 951 | 71,400 |
2023/11/07 | 989 | 1,002 | 985 | 986 | 51,800 |
2023/11/06 | 1,000 | 1,005 | 980 | 989 | 122,600 |
2023/11/02 | 983 | 993 | 974 | 991 | 71,900 |
2023/11/01 | 981 | 995 | 961 | 968 | 80,700 |
2023/10/31 | 947 | 969 | 922 | 967 | 178,100 |
2023/10/30 | 961 | 962 | 939 | 947 | 359,000 |
2023/10/27 | 942 | 957 | 942 | 957 | 91,400 |
2023/10/26 | 946 | 949 | 923 | 927 | 96,800 |
2023/10/25 | 954 | 964 | 942 | 946 | 85,600 |
2023/10/24 | 941 | 948 | 911 | 940 | 101,600 |
2023/10/23 | 950 | 955 | 939 | 940 | 72,600 |
2023/10/20 | 957 | 962 | 939 | 955 | 75,600 |
2023/10/19 | 963 | 970 | 949 | 957 | 80,000 |
2023/10/18 | 975 | 980 | 958 | 972 | 68,000 |
2023/10/17 | 988 | 990 | 960 | 966 | 98,500 |
2023/10/16 | 960 | 978 | 957 | 966 | 81,600 |
2023/10/13 | 984 | 1,010 | 965 | 970 | 161,300 |
2023/10/12 | 967 | 991 | 963 | 984 | 107,200 |
2023/10/11 | 975 | 995 | 968 | 970 | 162,300 |
2023/10/10 | 954 | 969 | 949 | 963 | 126,000 |
2023/10/06 | 914 | 929 | 908 | 924 | 62,400 |
2023/10/05 | 890 | 914 | 890 | 911 | 101,800 |
2023/10/04 | 902 | 916 | 886 | 887 | 174,600 |
2023/10/03 | 950 | 950 | 922 | 922 | 124,300 |
2023/10/02 | 965 | 979 | 955 | 955 | 142,600 |
2023/09/29 | 987 | 987 | 954 | 955 | 114,900 |
2023/09/28 | 982 | 998 | 976 | 986 | 125,600 |
2023/09/27 | 966 | 983 | 954 | 983 | 157,300 |
2023/09/26 | 995 | 995 | 974 | 981 | 72,400 |
2023/09/25 | 976 | 994 | 970 | 992 | 73,600 |
2023/09/22 | 966 | 982 | 959 | 976 | 74,600 |
2023/09/21 | 960 | 979 | 960 | 972 | 86,700 |
2023/09/20 | 1,000 | 1,001 | 966 | 968 | 180,100 |
2023/09/19 | 985 | 1,008 | 985 | 997 | 130,300 |
2023/09/15 | 1,008 | 1,009 | 982 | 985 | 141,000 |
2023/09/14 | 992 | 1,020 | 981 | 1,001 | 154,400 |
2023/09/13 | 999 | 1,009 | 987 | 1,004 | 217,400 |
2023/09/12 | 980 | 1,002 | 955 | 999 | 286,700 |
2023/09/11 | 944 | 992 | 922 | 969 | 571,100 |
2023/09/08 | 935 | 947 | 924 | 925 | 150,100 |
2023/09/07 | 911 | 953 | 910 | 939 | 240,900 |
2023/09/06 | 918 | 923 | 911 | 915 | 114,900 |
2023/09/05 | 928 | 928 | 916 | 923 | 91,200 |
2023/09/04 | 920 | 926 | 911 | 925 | 96,000 |
2023/09/01 | 899 | 926 | 898 | 913 | 154,700 |
2023/08/31 | 896 | 905 | 888 | 898 | 81,000 |
2023/08/30 | 895 | 910 | 887 | 893 | 169,500 |
2023/08/29 | 896 | 897 | 886 | 891 | 98,600 |
2023/08/28 | 868 | 891 | 865 | 889 | 145,200 |
2023/08/25 | 865 | 870 | 858 | 863 | 76,600 |
2023/08/24 | 878 | 878 | 863 | 874 | 118,300 |
2023/08/23 | 832 | 877 | 828 | 876 | 337,500 |
2023/08/22 | 819 | 829 | 815 | 828 | 96,100 |
2023/08/21 | 812 | 818 | 810 | 810 | 35,100 |
2023/08/18 | 818 | 822 | 808 | 812 | 83,000 |
2023/08/17 | 831 | 833 | 806 | 828 | 116,500 |
2023/08/16 | 849 | 861 | 835 | 835 | 104,300 |
2023/08/15 | 838 | 853 | 838 | 850 | 136,300 |
2023/08/14 | 842 | 849 | 820 | 837 | 217,500 |
2023/08/10 | 833 | 834 | 823 | 833 | 44,200 |
2023/08/09 | 840 | 840 | 826 | 828 | 43,100 |
2023/08/08 | 835 | 842 | 830 | 838 | 128,500 |
2023/08/07 | 812 | 829 | 810 | 829 | 76,500 |
2023/08/04 | 810 | 820 | 808 | 812 | 41,800 |
2023/08/03 | 828 | 828 | 808 | 810 | 99,000 |
2023/08/02 | 823 | 841 | 823 | 829 | 144,600 |
2023/08/01 | 829 | 834 | 809 | 823 | 133,900 |
2023/07/31 | 809 | 829 | 806 | 829 | 223,600 |
2023/07/28 | 795 | 826 | 785 | 794 | 240,700 |
2023/07/27 | 805 | 806 | 794 | 794 | 66,600 |
2023/07/26 | 817 | 817 | 800 | 802 | 157,700 |
2023/07/25 | 800 | 815 | 795 | 812 | 123,500 |
2023/07/24 | 796 | 800 | 793 | 799 | 41,100 |
2023/07/21 | 783 | 793 | 783 | 785 | 42,200 |
2023/07/20 | 799 | 799 | 788 | 788 | 39,000 |
2023/07/19 | 795 | 797 | 790 | 797 | 44,300 |
2023/07/18 | 774 | 790 | 774 | 787 | 29,700 |
2023/07/14 | 790 | 792 | 773 | 779 | 56,800 |
2023/07/13 | 790 | 795 | 777 | 788 | 61,000 |
2023/07/12 | 800 | 803 | 782 | 786 | 99,900 |
2023/07/11 | 807 | 811 | 800 | 801 | 55,900 |
2023/07/10 | 810 | 835 | 801 | 805 | 213,400 |
2023/07/07 | 806 | 814 | 794 | 807 | 90,100 |
2023/07/06 | 810 | 818 | 807 | 807 | 71,100 |
2023/07/05 | 820 | 825 | 813 | 816 | 48,300 |
2023/07/04 | 824 | 830 | 816 | 825 | 119,500 |
2023/07/03 | 831 | 835 | 822 | 823 | 60,300 |
2023/06/30 | 823 | 829 | 818 | 829 | 58,100 |
2023/06/29 | 827 | 835 | 821 | 825 | 61,100 |
2023/06/28 | 822 | 834 | 817 | 827 | 90,100 |
2023/06/27 | 826 | 832 | 807 | 814 | 122,800 |
2023/06/26 | 830 | 841 | 823 | 827 | 100,600 |
2023/06/23 | 846 | 854 | 819 | 830 | 217,100 |
2023/06/22 | 867 | 873 | 846 | 848 | 201,000 |
2023/06/21 | 835 | 884 | 830 | 866 | 329,000 |
2023/06/20 | 856 | 856 | 836 | 838 | 169,900 |
2023/06/19 | 835 | 860 | 825 | 855 | 349,500 |
2023/06/16 | 808 | 820 | 805 | 820 | 153,500 |
2023/06/15 | 798 | 814 | 796 | 802 | 162,500 |
2023/06/14 | 788 | 820 | 783 | 797 | 387,400 |
2023/06/13 | 789 | 790 | 773 | 781 | 128,800 |
2023/06/12 | 773 | 793 | 772 | 785 | 171,400 |
2023/06/09 | 757 | 772 | 753 | 772 | 203,500 |
2023/06/08 | 750 | 765 | 747 | 752 | 168,900 |
2023/06/07 | 763 | 765 | 748 | 749 | 243,400 |
2023/06/06 | 736 | 763 | 734 | 761 | 251,400 |
2023/06/05 | 741 | 746 | 725 | 741 | 215,100 |
2023/06/02 | 702 | 769 | 701 | 737 | 824,900 |
2023/06/01 | 697 | 704 | 697 | 698 | 45,600 |
2023/05/31 | 711 | 712 | 701 | 701 | 60,000 |
2023/05/30 | 719 | 721 | 713 | 717 | 43,900 |
2023/05/29 | 718 | 723 | 717 | 718 | 42,700 |
2023/05/26 | 720 | 725 | 714 | 714 | 52,900 |
2023/05/25 | 715 | 725 | 715 | 725 | 41,200 |
2023/05/24 | 712 | 727 | 712 | 723 | 62,000 |
2023/05/23 | 726 | 728 | 713 | 717 | 62,800 |
2023/05/22 | 714 | 728 | 714 | 726 | 73,700 |
2023/05/19 | 714 | 719 | 713 | 715 | 78,500 |
2023/05/18 | 711 | 715 | 703 | 713 | 65,400 |
2023/05/17 | 712 | 716 | 704 | 705 | 72,100 |
2023/05/16 | 705 | 716 | 703 | 716 | 102,600 |
2023/05/15 | 701 | 718 | 691 | 706 | 121,200 |
2023/05/12 | 700 | 700 | 693 | 695 | 38,600 |
2023/05/11 | 704 | 704 | 694 | 697 | 48,000 |
2023/05/10 | 707 | 707 | 699 | 704 | 46,700 |
2023/05/09 | 708 | 708 | 702 | 705 | 36,300 |
2023/05/08 | 701 | 709 | 700 | 707 | 46,600 |
2023/05/02 | 699 | 703 | 693 | 701 | 34,600 |
2023/05/01 | 697 | 701 | 697 | 701 | 33,600 |
2023/04/28 | 693 | 695 | 688 | 695 | 31,300 |
2023/04/27 | 683 | 690 | 683 | 688 | 28,900 |
2023/04/26 | 687 | 691 | 681 | 686 | 65,200 |
2023/04/25 | 699 | 704 | 693 | 694 | 50,100 |
2023/04/24 | 697 | 697 | 689 | 696 | 31,900 |
2023/04/21 | 692 | 696 | 689 | 695 | 52,800 |
2023/04/20 | 690 | 695 | 690 | 692 | 22,700 |
2023/04/19 | 691 | 694 | 689 | 694 | 18,900 |
2023/04/18 | 694 | 699 | 691 | 692 | 37,200 |
2023/04/17 | 701 | 701 | 689 | 691 | 34,300 |
2023/04/14 | 703 | 703 | 695 | 697 | 50,700 |
2023/04/13 | 692 | 702 | 692 | 700 | 60,100 |
2023/04/12 | 691 | 700 | 691 | 697 | 59,300 |
2023/04/11 | 686 | 691 | 685 | 690 | 48,200 |
2023/04/10 | 682 | 685 | 679 | 685 | 54,000 |
2023/04/07 | 683 | 685 | 677 | 680 | 32,400 |
2023/04/06 | 683 | 685 | 676 | 676 | 74,700 |
2023/04/05 | 698 | 698 | 685 | 687 | 65,500 |
2023/04/04 | 705 | 710 | 696 | 702 | 71,700 |
2023/04/03 | 698 | 703 | 692 | 702 | 55,600 |
2023/03/31 | 690 | 696 | 686 | 694 | 55,100 |
2023/03/30 | 678 | 686 | 673 | 686 | 134,000 |
2023/03/29 | 685 | 693 | 679 | 693 | 266,000 |
2023/03/28 | 693 | 695 | 680 | 685 | 144,300 |
2023/03/27 | 685 | 688 | 679 | 685 | 206,300 |
2023/03/24 | 681 | 687 | 673 | 680 | 198,900 |
2023/03/23 | 663 | 687 | 658 | 684 | 218,300 |
2023/03/22 | 674 | 677 | 667 | 671 | 109,100 |
2023/03/20 | 675 | 677 | 661 | 664 | 180,600 |
2023/03/17 | 690 | 690 | 677 | 682 | 190,200 |
2023/03/16 | 677 | 690 | 674 | 683 | 154,400 |
2023/03/15 | 687 | 699 | 684 | 697 | 131,200 |
2023/03/14 | 693 | 694 | 673 | 677 | 208,600 |
2023/03/13 | 710 | 710 | 694 | 701 | 179,500 |
2023/03/10 | 720 | 726 | 711 | 715 | 238,200 |
2023/03/09 | 727 | 735 | 724 | 726 | 111,100 |
2023/03/08 | 725 | 729 | 721 | 726 | 73,500 |
2023/03/07 | 724 | 734 | 720 | 727 | 176,600 |
2023/03/06 | 731 | 734 | 721 | 722 | 79,800 |
2023/03/03 | 711 | 726 | 710 | 723 | 185,200 |
2023/03/02 | 723 | 724 | 713 | 714 | 76,600 |
2023/03/01 | 711 | 720 | 711 | 720 | 45,400 |
2023/02/28 | 722 | 722 | 713 | 719 | 85,400 |
2023/02/27 | 723 | 726 | 715 | 719 | 75,100 |
2023/02/24 | 719 | 726 | 717 | 725 | 68,300 |
2023/02/22 | 716 | 720 | 708 | 713 | 106,200 |
2023/02/21 | 728 | 729 | 719 | 723 | 64,000 |
2023/02/20 | 732 | 740 | 721 | 724 | 104,900 |
2023/02/17 | 714 | 734 | 714 | 732 | 215,400 |
2023/02/16 | 718 | 721 | 710 | 720 | 108,200 |
2023/02/15 | 726 | 733 | 707 | 712 | 139,300 |
2023/02/14 | 705 | 716 | 701 | 711 | 122,800 |
2023/02/13 | 699 | 705 | 695 | 702 | 110,000 |
2023/02/10 | 707 | 713 | 699 | 701 | 151,300 |
2023/02/09 | 711 | 718 | 705 | 711 | 124,400 |
2023/02/08 | 719 | 723 | 717 | 718 | 49,000 |
2023/02/07 | 729 | 730 | 716 | 719 | 102,200 |
2023/02/06 | 738 | 742 | 711 | 725 | 228,300 |
2023/02/03 | 761 | 761 | 731 | 739 | 220,900 |
2023/02/02 | 778 | 779 | 756 | 759 | 125,300 |
2023/02/01 | 770 | 780 | 766 | 775 | 165,900 |
2023/01/31 | 761 | 777 | 760 | 768 | 136,800 |
2023/01/30 | 771 | 780 | 756 | 761 | 198,600 |
2023/01/27 | 750 | 781 | 745 | 779 | 224,700 |
2023/01/26 | 741 | 752 | 737 | 749 | 102,000 |
2023/01/25 | 741 | 749 | 736 | 742 | 92,000 |
2023/01/24 | 747 | 752 | 745 | 745 | 66,300 |
2023/01/23 | 753 | 753 | 741 | 744 | 61,500 |
2023/01/20 | 735 | 750 | 734 | 749 | 58,100 |
2023/01/19 | 741 | 745 | 736 | 738 | 86,200 |
2023/01/18 | 753 | 753 | 740 | 745 | 133,000 |
2023/01/17 | 749 | 756 | 747 | 751 | 75,900 |
2023/01/16 | 752 | 756 | 740 | 740 | 110,900 |
2023/01/13 | 751 | 771 | 751 | 763 | 97,400 |
2023/01/12 | 765 | 766 | 752 | 755 | 84,800 |
2023/01/11 | 768 | 776 | 766 | 766 | 122,200 |
2023/01/10 | 759 | 774 | 753 | 769 | 198,100 |
2023/01/06 | 733 | 740 | 727 | 738 | 114,800 |
2023/01/05 | 760 | 760 | 726 | 728 | 182,700 |
2023/01/04 | 796 | 806 | 758 | 762 | 400,900 |