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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,240 | 1,248 | 1,232 | 1,232 | 53,900 |
| 2024/12/27 | 1,254 | 1,254 | 1,233 | 1,244 | 87,900 |
| 2024/12/26 | 1,236 | 1,252 | 1,225 | 1,248 | 97,300 |
| 2024/12/25 | 1,244 | 1,251 | 1,226 | 1,240 | 62,100 |
| 2024/12/24 | 1,258 | 1,258 | 1,241 | 1,244 | 44,300 |
| 2024/12/23 | 1,255 | 1,259 | 1,245 | 1,256 | 43,500 |
| 2024/12/20 | 1,254 | 1,267 | 1,240 | 1,240 | 33,000 |
| 2024/12/19 | 1,240 | 1,259 | 1,232 | 1,254 | 68,600 |
| 2024/12/18 | 1,271 | 1,280 | 1,266 | 1,266 | 69,300 |
| 2024/12/17 | 1,288 | 1,298 | 1,271 | 1,271 | 68,900 |
| 2024/12/16 | 1,294 | 1,304 | 1,278 | 1,286 | 62,500 |
| 2024/12/13 | 1,281 | 1,297 | 1,281 | 1,294 | 46,400 |
| 2024/12/12 | 1,300 | 1,310 | 1,288 | 1,300 | 105,200 |
| 2024/12/11 | 1,281 | 1,293 | 1,268 | 1,289 | 72,400 |
| 2024/12/10 | 1,285 | 1,302 | 1,280 | 1,280 | 86,000 |
| 2024/12/09 | 1,304 | 1,304 | 1,283 | 1,289 | 69,700 |
| 2024/12/06 | 1,285 | 1,297 | 1,283 | 1,293 | 51,900 |
| 2024/12/05 | 1,320 | 1,320 | 1,292 | 1,294 | 88,700 |
| 2024/12/04 | 1,316 | 1,326 | 1,304 | 1,318 | 74,600 |
| 2024/12/03 | 1,319 | 1,330 | 1,311 | 1,312 | 97,900 |
| 2024/12/02 | 1,318 | 1,326 | 1,300 | 1,319 | 108,500 |
| 2024/11/29 | 1,329 | 1,349 | 1,323 | 1,333 | 97,100 |
| 2024/11/28 | 1,325 | 1,350 | 1,318 | 1,324 | 114,600 |
| 2024/11/27 | 1,340 | 1,356 | 1,306 | 1,317 | 114,900 |
| 2024/11/26 | 1,335 | 1,345 | 1,300 | 1,338 | 160,800 |
| 2024/11/25 | 1,317 | 1,344 | 1,308 | 1,339 | 128,100 |
| 2024/11/22 | 1,287 | 1,315 | 1,275 | 1,306 | 150,400 |
| 2024/11/21 | 1,262 | 1,288 | 1,261 | 1,261 | 108,600 |
| 2024/11/20 | 1,243 | 1,279 | 1,240 | 1,262 | 125,100 |
| 2024/11/19 | 1,239 | 1,276 | 1,228 | 1,247 | 148,400 |
| 2024/11/18 | 1,226 | 1,250 | 1,223 | 1,232 | 95,900 |
| 2024/11/15 | 1,236 | 1,256 | 1,236 | 1,240 | 77,600 |
| 2024/11/14 | 1,243 | 1,288 | 1,234 | 1,236 | 233,400 |
| 2024/11/13 | 1,274 | 1,279 | 1,236 | 1,249 | 129,700 |
| 2024/11/12 | 1,275 | 1,284 | 1,259 | 1,273 | 150,800 |
| 2024/11/11 | 1,323 | 1,330 | 1,262 | 1,264 | 406,700 |
| 2024/11/08 | 1,355 | 1,388 | 1,329 | 1,350 | 246,200 |
| 2024/11/07 | 1,368 | 1,376 | 1,328 | 1,355 | 237,300 |
| 2024/11/06 | 1,278 | 1,334 | 1,268 | 1,312 | 326,400 |
| 2024/11/05 | 1,250 | 1,298 | 1,245 | 1,287 | 158,300 |
| 2024/11/01 | 1,261 | 1,274 | 1,245 | 1,249 | 157,300 |
| 2024/10/31 | 1,258 | 1,293 | 1,251 | 1,286 | 140,300 |
| 2024/10/30 | 1,257 | 1,268 | 1,246 | 1,252 | 307,300 |
| 2024/10/29 | 1,249 | 1,260 | 1,238 | 1,254 | 131,700 |
| 2024/10/28 | 1,232 | 1,262 | 1,225 | 1,240 | 135,100 |
| 2024/10/25 | 1,259 | 1,260 | 1,227 | 1,236 | 104,800 |
| 2024/10/24 | 1,242 | 1,254 | 1,225 | 1,249 | 112,400 |
| 2024/10/23 | 1,240 | 1,274 | 1,237 | 1,251 | 107,900 |
| 2024/10/22 | 1,264 | 1,280 | 1,238 | 1,249 | 182,800 |
| 2024/10/21 | 1,290 | 1,316 | 1,275 | 1,278 | 164,900 |
| 2024/10/18 | 1,303 | 1,307 | 1,273 | 1,291 | 164,800 |
| 2024/10/17 | 1,290 | 1,320 | 1,286 | 1,303 | 210,100 |
| 2024/10/16 | 1,265 | 1,302 | 1,253 | 1,292 | 172,800 |
| 2024/10/15 | 1,300 | 1,302 | 1,277 | 1,287 | 173,200 |
| 2024/10/11 | 1,279 | 1,295 | 1,266 | 1,276 | 145,200 |
| 2024/10/10 | 1,291 | 1,301 | 1,259 | 1,274 | 179,800 |
| 2024/10/09 | 1,290 | 1,293 | 1,265 | 1,290 | 177,900 |
| 2024/10/08 | 1,300 | 1,333 | 1,278 | 1,280 | 312,000 |
| 2024/10/07 | 1,267 | 1,302 | 1,244 | 1,301 | 215,000 |
| 2024/10/04 | 1,265 | 1,273 | 1,237 | 1,238 | 167,400 |
| 2024/10/03 | 1,280 | 1,285 | 1,255 | 1,269 | 241,300 |
| 2024/10/02 | 1,274 | 1,308 | 1,235 | 1,244 | 476,000 |
| 2024/10/01 | 1,208 | 1,289 | 1,206 | 1,275 | 448,000 |
| 2024/09/30 | 1,175 | 1,221 | 1,169 | 1,183 | 329,700 |
| 2024/09/27 | 1,226 | 1,243 | 1,209 | 1,235 | 350,100 |
| 2024/09/26 | 1,207 | 1,220 | 1,199 | 1,209 | 263,900 |
| 2024/09/25 | 1,180 | 1,196 | 1,180 | 1,188 | 246,000 |
| 2024/09/24 | 1,166 | 1,180 | 1,163 | 1,178 | 281,000 |
| 2024/09/20 | 1,116 | 1,152 | 1,109 | 1,137 | 236,900 |
| 2024/09/19 | 1,070 | 1,107 | 1,066 | 1,101 | 174,400 |
| 2024/09/18 | 1,066 | 1,066 | 1,041 | 1,055 | 83,100 |
| 2024/09/17 | 1,073 | 1,082 | 1,043 | 1,058 | 121,700 |
| 2024/09/13 | 1,060 | 1,070 | 1,053 | 1,067 | 117,500 |
| 2024/09/12 | 1,055 | 1,067 | 1,042 | 1,057 | 93,600 |
| 2024/09/11 | 1,040 | 1,050 | 1,018 | 1,035 | 121,100 |
| 2024/09/10 | 1,051 | 1,051 | 1,036 | 1,044 | 82,000 |
| 2024/09/09 | 1,010 | 1,040 | 1,009 | 1,033 | 147,300 |
| 2024/09/06 | 1,076 | 1,076 | 1,050 | 1,060 | 106,400 |
| 2024/09/05 | 1,081 | 1,092 | 1,067 | 1,075 | 150,300 |
| 2024/09/04 | 1,104 | 1,116 | 1,083 | 1,093 | 285,200 |
| 2024/09/03 | 1,174 | 1,194 | 1,157 | 1,160 | 131,500 |
| 2024/09/02 | 1,161 | 1,180 | 1,154 | 1,176 | 218,500 |
| 2024/08/30 | 1,103 | 1,153 | 1,103 | 1,140 | 194,500 |
| 2024/08/29 | 1,096 | 1,113 | 1,094 | 1,104 | 100,300 |
| 2024/08/28 | 1,120 | 1,120 | 1,102 | 1,102 | 96,500 |
| 2024/08/27 | 1,100 | 1,130 | 1,093 | 1,129 | 170,500 |
| 2024/08/26 | 1,133 | 1,133 | 1,107 | 1,113 | 165,200 |
| 2024/08/23 | 1,140 | 1,152 | 1,125 | 1,145 | 117,000 |
| 2024/08/22 | 1,186 | 1,188 | 1,139 | 1,146 | 225,400 |
| 2024/08/21 | 1,160 | 1,187 | 1,158 | 1,173 | 215,800 |
| 2024/08/20 | 1,184 | 1,187 | 1,145 | 1,177 | 227,100 |
| 2024/08/19 | 1,145 | 1,188 | 1,137 | 1,141 | 273,200 |
| 2024/08/16 | 1,088 | 1,144 | 1,076 | 1,140 | 363,200 |
| 2024/08/15 | 1,064 | 1,078 | 1,049 | 1,060 | 364,500 |
| 2024/08/14 | 1,090 | 1,099 | 1,036 | 1,083 | 597,000 |
| 2024/08/13 | 1,052 | 1,089 | 1,030 | 1,084 | 727,600 |
| 2024/08/09 | 1,238 | 1,246 | 1,194 | 1,220 | 267,700 |
| 2024/08/08 | 1,188 | 1,236 | 1,175 | 1,195 | 219,500 |
| 2024/08/07 | 1,125 | 1,232 | 1,125 | 1,193 | 262,500 |
| 2024/08/06 | 1,102 | 1,169 | 1,102 | 1,148 | 269,700 |
| 2024/08/05 | 1,105 | 1,117 | 995 | 1,021 | 634,400 |
| 2024/08/02 | 1,300 | 1,325 | 1,250 | 1,255 | 358,500 |
| 2024/08/01 | 1,439 | 1,450 | 1,369 | 1,372 | 197,600 |
| 2024/07/31 | 1,411 | 1,469 | 1,411 | 1,469 | 166,300 |
| 2024/07/30 | 1,432 | 1,435 | 1,400 | 1,407 | 104,400 |
| 2024/07/29 | 1,435 | 1,451 | 1,427 | 1,434 | 184,300 |
| 2024/07/26 | 1,402 | 1,433 | 1,365 | 1,417 | 195,600 |
| 2024/07/25 | 1,401 | 1,410 | 1,374 | 1,395 | 203,700 |
| 2024/07/24 | 1,460 | 1,476 | 1,428 | 1,431 | 162,300 |
| 2024/07/23 | 1,465 | 1,482 | 1,439 | 1,439 | 182,400 |
| 2024/07/22 | 1,496 | 1,496 | 1,442 | 1,442 | 165,400 |
| 2024/07/19 | 1,518 | 1,531 | 1,492 | 1,497 | 176,900 |
| 2024/07/18 | 1,540 | 1,577 | 1,520 | 1,520 | 343,100 |
| 2024/07/17 | 1,547 | 1,559 | 1,520 | 1,527 | 189,000 |
| 2024/07/16 | 1,499 | 1,533 | 1,499 | 1,509 | 187,600 |
| 2024/07/12 | 1,468 | 1,502 | 1,457 | 1,483 | 188,700 |
| 2024/07/11 | 1,489 | 1,501 | 1,465 | 1,476 | 129,700 |
| 2024/07/10 | 1,484 | 1,501 | 1,462 | 1,472 | 192,700 |
| 2024/07/09 | 1,472 | 1,503 | 1,469 | 1,484 | 126,600 |
| 2024/07/08 | 1,490 | 1,508 | 1,469 | 1,471 | 134,000 |
| 2024/07/05 | 1,498 | 1,503 | 1,460 | 1,485 | 165,600 |
| 2024/07/04 | 1,482 | 1,522 | 1,475 | 1,492 | 243,800 |
| 2024/07/03 | 1,527 | 1,577 | 1,482 | 1,486 | 501,800 |
| 2024/07/02 | 1,565 | 1,579 | 1,510 | 1,527 | 526,700 |
| 2024/07/01 | 1,450 | 1,506 | 1,448 | 1,503 | 416,700 |
| 2024/06/28 | 1,420 | 1,471 | 1,402 | 1,447 | 513,000 |
| 2024/06/27 | 1,357 | 1,450 | 1,357 | 1,420 | 1,061,500 |
| 2024/06/26 | 1,306 | 1,310 | 1,292 | 1,297 | 87,200 |
| 2024/06/25 | 1,285 | 1,310 | 1,285 | 1,297 | 82,000 |
| 2024/06/24 | 1,280 | 1,289 | 1,266 | 1,280 | 117,800 |
| 2024/06/21 | 1,334 | 1,343 | 1,271 | 1,276 | 205,500 |
| 2024/06/20 | 1,340 | 1,344 | 1,314 | 1,328 | 165,700 |
| 2024/06/19 | 1,321 | 1,350 | 1,311 | 1,348 | 167,300 |
| 2024/06/18 | 1,310 | 1,324 | 1,300 | 1,304 | 141,500 |
| 2024/06/17 | 1,323 | 1,323 | 1,291 | 1,310 | 167,600 |
| 2024/06/14 | 1,288 | 1,334 | 1,266 | 1,323 | 188,000 |
| 2024/06/13 | 1,292 | 1,297 | 1,254 | 1,258 | 106,200 |
| 2024/06/12 | 1,280 | 1,313 | 1,276 | 1,288 | 113,200 |
| 2024/06/11 | 1,306 | 1,350 | 1,286 | 1,286 | 315,000 |
| 2024/06/10 | 1,227 | 1,291 | 1,225 | 1,290 | 305,200 |
| 2024/06/07 | 1,177 | 1,219 | 1,176 | 1,207 | 93,300 |
| 2024/06/06 | 1,186 | 1,194 | 1,164 | 1,177 | 69,500 |
| 2024/06/05 | 1,195 | 1,201 | 1,175 | 1,177 | 99,400 |
| 2024/06/04 | 1,226 | 1,226 | 1,205 | 1,205 | 76,700 |
| 2024/06/03 | 1,227 | 1,234 | 1,220 | 1,226 | 92,600 |
| 2024/05/31 | 1,194 | 1,219 | 1,185 | 1,219 | 80,700 |
| 2024/05/30 | 1,178 | 1,190 | 1,163 | 1,184 | 98,300 |
| 2024/05/29 | 1,212 | 1,226 | 1,190 | 1,193 | 141,100 |
| 2024/05/28 | 1,199 | 1,216 | 1,195 | 1,199 | 108,400 |
| 2024/05/27 | 1,200 | 1,202 | 1,180 | 1,188 | 55,700 |
| 2024/05/24 | 1,175 | 1,202 | 1,173 | 1,196 | 66,800 |
| 2024/05/23 | 1,175 | 1,200 | 1,161 | 1,189 | 82,200 |
| 2024/05/22 | 1,185 | 1,195 | 1,164 | 1,164 | 75,600 |
| 2024/05/21 | 1,197 | 1,213 | 1,178 | 1,180 | 108,700 |
| 2024/05/20 | 1,191 | 1,204 | 1,183 | 1,190 | 106,000 |
| 2024/05/17 | 1,148 | 1,198 | 1,145 | 1,194 | 147,300 |
| 2024/05/16 | 1,179 | 1,179 | 1,124 | 1,150 | 209,000 |
| 2024/05/15 | 1,147 | 1,205 | 1,122 | 1,161 | 294,700 |
| 2024/05/14 | 1,156 | 1,156 | 1,126 | 1,138 | 143,500 |
| 2024/05/13 | 1,157 | 1,163 | 1,143 | 1,148 | 81,100 |
| 2024/05/10 | 1,153 | 1,161 | 1,140 | 1,143 | 85,400 |
| 2024/05/09 | 1,126 | 1,156 | 1,125 | 1,148 | 109,900 |
| 2024/05/08 | 1,128 | 1,138 | 1,116 | 1,116 | 59,500 |
| 2024/05/07 | 1,126 | 1,139 | 1,123 | 1,133 | 52,600 |
| 2024/05/02 | 1,120 | 1,127 | 1,115 | 1,122 | 47,900 |
| 2024/05/01 | 1,142 | 1,150 | 1,125 | 1,125 | 50,800 |
| 2024/04/30 | 1,132 | 1,153 | 1,123 | 1,153 | 98,300 |
| 2024/04/26 | 1,123 | 1,123 | 1,100 | 1,116 | 94,700 |
| 2024/04/25 | 1,125 | 1,138 | 1,119 | 1,121 | 90,200 |
| 2024/04/24 | 1,103 | 1,125 | 1,096 | 1,125 | 89,400 |
| 2024/04/23 | 1,102 | 1,105 | 1,087 | 1,091 | 54,200 |
| 2024/04/22 | 1,095 | 1,112 | 1,081 | 1,090 | 78,000 |
| 2024/04/19 | 1,080 | 1,100 | 1,053 | 1,087 | 177,700 |
| 2024/04/18 | 1,082 | 1,116 | 1,078 | 1,104 | 86,600 |
| 2024/04/17 | 1,102 | 1,105 | 1,072 | 1,084 | 121,000 |
| 2024/04/16 | 1,133 | 1,136 | 1,098 | 1,102 | 100,600 |
| 2024/04/15 | 1,106 | 1,144 | 1,105 | 1,141 | 72,200 |
| 2024/04/12 | 1,145 | 1,145 | 1,121 | 1,124 | 66,800 |
| 2024/04/11 | 1,113 | 1,136 | 1,107 | 1,134 | 78,100 |
| 2024/04/10 | 1,100 | 1,128 | 1,100 | 1,126 | 79,900 |
| 2024/04/09 | 1,100 | 1,107 | 1,089 | 1,100 | 57,900 |
| 2024/04/08 | 1,089 | 1,105 | 1,089 | 1,090 | 69,100 |
| 2024/04/05 | 1,070 | 1,092 | 1,069 | 1,084 | 113,400 |
| 2024/04/04 | 1,091 | 1,114 | 1,079 | 1,096 | 92,000 |
| 2024/04/03 | 1,077 | 1,105 | 1,072 | 1,089 | 88,300 |
| 2024/04/02 | 1,117 | 1,117 | 1,082 | 1,091 | 139,900 |
| 2024/04/01 | 1,135 | 1,136 | 1,100 | 1,120 | 210,500 |
| 2024/03/29 | 1,066 | 1,112 | 1,063 | 1,112 | 162,500 |
| 2024/03/28 | 1,059 | 1,080 | 1,051 | 1,063 | 147,600 |
| 2024/03/27 | 1,073 | 1,083 | 1,066 | 1,067 | 228,200 |
| 2024/03/26 | 1,060 | 1,072 | 1,057 | 1,066 | 205,200 |
| 2024/03/25 | 1,072 | 1,083 | 1,053 | 1,057 | 170,400 |
| 2024/03/22 | 1,058 | 1,081 | 1,055 | 1,068 | 196,100 |
| 2024/03/21 | 1,048 | 1,058 | 1,046 | 1,049 | 160,000 |
| 2024/03/19 | 1,021 | 1,033 | 1,017 | 1,032 | 106,900 |
| 2024/03/18 | 1,015 | 1,024 | 1,008 | 1,016 | 148,700 |
| 2024/03/15 | 1,015 | 1,021 | 1,007 | 1,008 | 107,200 |
| 2024/03/14 | 1,021 | 1,028 | 1,013 | 1,022 | 83,200 |
| 2024/03/13 | 1,050 | 1,051 | 1,010 | 1,020 | 106,400 |
| 2024/03/12 | 1,010 | 1,032 | 994 | 1,028 | 120,700 |
| 2024/03/11 | 1,043 | 1,051 | 1,013 | 1,021 | 140,200 |
| 2024/03/08 | 1,027 | 1,062 | 1,027 | 1,059 | 114,300 |
| 2024/03/07 | 1,061 | 1,066 | 1,034 | 1,037 | 121,100 |
| 2024/03/06 | 1,031 | 1,057 | 1,025 | 1,049 | 127,700 |
| 2024/03/05 | 1,030 | 1,031 | 1,014 | 1,031 | 73,900 |
| 2024/03/04 | 1,048 | 1,051 | 1,028 | 1,034 | 143,700 |
| 2024/03/01 | 1,027 | 1,034 | 1,019 | 1,021 | 91,300 |
| 2024/02/29 | 1,038 | 1,040 | 1,020 | 1,027 | 73,100 |
| 2024/02/28 | 1,039 | 1,056 | 1,031 | 1,035 | 106,200 |
| 2024/02/27 | 1,043 | 1,064 | 1,029 | 1,036 | 123,400 |
| 2024/02/26 | 1,052 | 1,078 | 1,052 | 1,058 | 273,000 |
| 2024/02/22 | 1,007 | 1,040 | 1,004 | 1,039 | 260,100 |
| 2024/02/21 | 990 | 993 | 977 | 981 | 49,300 |
| 2024/02/20 | 992 | 1,006 | 990 | 990 | 116,000 |
| 2024/02/19 | 979 | 995 | 978 | 993 | 66,600 |
| 2024/02/16 | 960 | 980 | 960 | 979 | 99,800 |
| 2024/02/15 | 979 | 983 | 958 | 959 | 74,000 |
| 2024/02/14 | 993 | 993 | 974 | 974 | 81,900 |
| 2024/02/13 | 972 | 995 | 968 | 993 | 114,600 |
| 2024/02/09 | 965 | 978 | 962 | 962 | 76,300 |
| 2024/02/08 | 969 | 980 | 959 | 974 | 88,600 |
| 2024/02/07 | 966 | 980 | 965 | 978 | 57,200 |
| 2024/02/06 | 996 | 1,003 | 973 | 973 | 132,000 |
| 2024/02/05 | 1,010 | 1,012 | 985 | 1,012 | 180,700 |
| 2024/02/02 | 974 | 1,033 | 954 | 1,007 | 460,600 |
| 2024/02/01 | 971 | 973 | 961 | 962 | 51,000 |
| 2024/01/31 | 969 | 973 | 957 | 973 | 48,700 |
| 2024/01/30 | 967 | 972 | 960 | 967 | 48,400 |
| 2024/01/29 | 954 | 966 | 954 | 962 | 52,200 |
| 2024/01/26 | 950 | 962 | 947 | 949 | 64,600 |
| 2024/01/25 | 925 | 958 | 922 | 956 | 90,900 |
| 2024/01/24 | 934 | 935 | 922 | 922 | 42,500 |
| 2024/01/23 | 937 | 943 | 929 | 929 | 66,900 |
| 2024/01/22 | 935 | 937 | 928 | 934 | 53,600 |
| 2024/01/19 | 923 | 931 | 921 | 928 | 57,100 |
| 2024/01/18 | 916 | 920 | 913 | 918 | 38,000 |
| 2024/01/17 | 922 | 926 | 911 | 911 | 64,900 |
| 2024/01/16 | 931 | 937 | 917 | 917 | 59,100 |
| 2024/01/15 | 918 | 933 | 918 | 931 | 79,800 |
| 2024/01/12 | 925 | 928 | 913 | 913 | 66,700 |
| 2024/01/11 | 928 | 929 | 923 | 923 | 67,900 |
| 2024/01/10 | 925 | 931 | 922 | 924 | 61,400 |
| 2024/01/09 | 925 | 933 | 919 | 924 | 53,000 |
| 2024/01/05 | 933 | 936 | 923 | 923 | 53,300 |
| 2024/01/04 | 921 | 934 | 913 | 933 | 78,500 |