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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,148 | 1,200 | 1,138 | 1,186 | 225,300 |
| 2025/06/12 | 1,135 | 1,155 | 1,135 | 1,148 | 78,400 |
| 2025/06/11 | 1,130 | 1,145 | 1,130 | 1,138 | 77,500 |
| 2025/06/10 | 1,141 | 1,153 | 1,128 | 1,128 | 103,400 |
| 2025/06/09 | 1,152 | 1,160 | 1,135 | 1,141 | 84,400 |
| 2025/06/06 | 1,155 | 1,164 | 1,149 | 1,150 | 69,600 |
| 2025/06/05 | 1,165 | 1,174 | 1,151 | 1,151 | 97,300 |
| 2025/06/04 | 1,170 | 1,187 | 1,161 | 1,174 | 122,500 |
| 2025/06/03 | 1,135 | 1,187 | 1,135 | 1,157 | 184,100 |
| 2025/06/02 | 1,152 | 1,159 | 1,132 | 1,136 | 106,800 |
| 2025/05/30 | 1,141 | 1,165 | 1,138 | 1,159 | 80,900 |
| 2025/05/29 | 1,150 | 1,161 | 1,142 | 1,157 | 106,100 |
| 2025/05/28 | 1,150 | 1,170 | 1,142 | 1,145 | 149,200 |
| 2025/05/27 | 1,140 | 1,154 | 1,136 | 1,137 | 120,700 |
| 2025/05/26 | 1,120 | 1,150 | 1,110 | 1,140 | 135,100 |
| 2025/05/23 | 1,105 | 1,150 | 1,105 | 1,142 | 177,400 |
| 2025/05/22 | 1,083 | 1,163 | 1,080 | 1,128 | 429,600 |
| 2025/05/21 | 1,063 | 1,084 | 1,055 | 1,063 | 137,700 |
| 2025/05/20 | 1,090 | 1,116 | 1,075 | 1,081 | 171,300 |
| 2025/05/19 | 1,091 | 1,127 | 1,086 | 1,119 | 130,300 |
| 2025/05/16 | 1,085 | 1,117 | 1,060 | 1,104 | 263,400 |
| 2025/05/15 | 1,056 | 1,069 | 1,043 | 1,043 | 66,900 |
| 2025/05/14 | 1,079 | 1,079 | 1,047 | 1,066 | 38,500 |
| 2025/05/13 | 1,087 | 1,089 | 1,069 | 1,072 | 66,700 |
| 2025/05/12 | 1,066 | 1,074 | 1,053 | 1,069 | 79,400 |
| 2025/05/09 | 1,047 | 1,071 | 1,040 | 1,054 | 112,300 |
| 2025/05/08 | 1,047 | 1,048 | 1,038 | 1,047 | 33,700 |
| 2025/05/07 | 1,050 | 1,053 | 1,043 | 1,048 | 38,500 |
| 2025/05/02 | 1,053 | 1,057 | 1,041 | 1,050 | 46,800 |
| 2025/05/01 | 1,061 | 1,068 | 1,048 | 1,050 | 48,100 |
| 2025/04/30 | 1,062 | 1,070 | 1,051 | 1,068 | 43,200 |
| 2025/04/28 | 1,073 | 1,082 | 1,062 | 1,062 | 56,800 |
| 2025/04/25 | 1,051 | 1,073 | 1,051 | 1,062 | 48,700 |
| 2025/04/24 | 1,060 | 1,068 | 1,047 | 1,050 | 68,200 |
| 2025/04/23 | 1,075 | 1,080 | 1,059 | 1,060 | 72,000 |
| 2025/04/22 | 1,057 | 1,075 | 1,042 | 1,047 | 81,800 |
| 2025/04/21 | 1,100 | 1,103 | 1,050 | 1,057 | 221,400 |
| 2025/04/18 | 1,034 | 1,042 | 1,019 | 1,041 | 60,600 |
| 2025/04/17 | 971 | 1,022 | 970 | 1,013 | 104,500 |
| 2025/04/16 | 1,000 | 1,003 | 977 | 981 | 62,800 |
| 2025/04/15 | 1,004 | 1,006 | 993 | 993 | 48,900 |
| 2025/04/14 | 986 | 994 | 977 | 989 | 61,700 |
| 2025/04/11 | 940 | 976 | 920 | 971 | 83,700 |
| 2025/04/10 | 1,000 | 1,000 | 963 | 979 | 125,200 |
| 2025/04/09 | 930 | 930 | 893 | 907 | 240,900 |
| 2025/04/08 | 933 | 988 | 933 | 988 | 117,900 |
| 2025/04/07 | 850 | 893 | 840 | 873 | 210,700 |
| 2025/04/04 | 986 | 993 | 915 | 946 | 297,100 |
| 2025/04/03 | 998 | 1,016 | 987 | 1,016 | 163,200 |
| 2025/04/02 | 1,059 | 1,065 | 1,038 | 1,044 | 118,000 |
| 2025/04/01 | 1,075 | 1,087 | 1,058 | 1,062 | 99,800 |
| 2025/03/31 | 1,078 | 1,082 | 1,044 | 1,058 | 151,700 |
| 2025/03/28 | 1,089 | 1,103 | 1,077 | 1,077 | 176,600 |
| 2025/03/27 | 1,110 | 1,125 | 1,104 | 1,125 | 288,500 |
| 2025/03/26 | 1,105 | 1,116 | 1,101 | 1,116 | 174,900 |
| 2025/03/25 | 1,107 | 1,114 | 1,096 | 1,106 | 161,000 |
| 2025/03/24 | 1,100 | 1,118 | 1,100 | 1,110 | 216,700 |
| 2025/03/21 | 1,116 | 1,125 | 1,114 | 1,116 | 137,700 |
| 2025/03/19 | 1,118 | 1,141 | 1,116 | 1,125 | 139,300 |
| 2025/03/18 | 1,146 | 1,147 | 1,116 | 1,116 | 172,900 |
| 2025/03/17 | 1,127 | 1,143 | 1,104 | 1,131 | 239,300 |
| 2025/03/14 | 1,107 | 1,120 | 1,104 | 1,113 | 132,000 |
| 2025/03/13 | 1,126 | 1,133 | 1,118 | 1,126 | 115,800 |
| 2025/03/12 | 1,109 | 1,124 | 1,106 | 1,116 | 114,400 |
| 2025/03/11 | 1,109 | 1,114 | 1,082 | 1,110 | 144,500 |
| 2025/03/10 | 1,160 | 1,175 | 1,128 | 1,133 | 211,800 |
| 2025/03/07 | 1,099 | 1,165 | 1,087 | 1,144 | 302,400 |
| 2025/03/06 | 1,100 | 1,115 | 1,090 | 1,113 | 165,000 |
| 2025/03/05 | 1,070 | 1,113 | 1,064 | 1,098 | 133,900 |
| 2025/03/04 | 1,048 | 1,067 | 1,040 | 1,067 | 103,600 |
| 2025/03/03 | 1,074 | 1,078 | 1,048 | 1,056 | 89,000 |
| 2025/02/28 | 1,062 | 1,065 | 1,046 | 1,053 | 94,400 |
| 2025/02/27 | 1,061 | 1,075 | 1,061 | 1,075 | 64,800 |
| 2025/02/26 | 1,082 | 1,082 | 1,053 | 1,072 | 97,100 |
| 2025/02/25 | 1,078 | 1,095 | 1,076 | 1,091 | 74,800 |
| 2025/02/21 | 1,068 | 1,088 | 1,064 | 1,083 | 116,700 |
| 2025/02/20 | 1,124 | 1,131 | 1,071 | 1,085 | 177,400 |
| 2025/02/19 | 1,144 | 1,152 | 1,123 | 1,128 | 72,500 |
| 2025/02/18 | 1,144 | 1,149 | 1,134 | 1,144 | 60,100 |
| 2025/02/17 | 1,141 | 1,166 | 1,135 | 1,139 | 85,300 |
| 2025/02/14 | 1,170 | 1,188 | 1,135 | 1,144 | 129,400 |
| 2025/02/13 | 1,090 | 1,167 | 1,080 | 1,167 | 379,200 |
| 2025/02/12 | 1,168 | 1,175 | 1,158 | 1,162 | 101,600 |
| 2025/02/10 | 1,151 | 1,169 | 1,142 | 1,166 | 82,500 |
| 2025/02/07 | 1,155 | 1,167 | 1,152 | 1,158 | 53,400 |
| 2025/02/06 | 1,142 | 1,164 | 1,140 | 1,160 | 84,200 |
| 2025/02/05 | 1,150 | 1,160 | 1,138 | 1,143 | 87,600 |
| 2025/02/04 | 1,149 | 1,159 | 1,132 | 1,132 | 115,700 |
| 2025/02/03 | 1,157 | 1,168 | 1,131 | 1,131 | 114,000 |
| 2025/01/31 | 1,160 | 1,168 | 1,151 | 1,168 | 47,000 |
| 2025/01/30 | 1,170 | 1,175 | 1,159 | 1,162 | 61,900 |
| 2025/01/29 | 1,165 | 1,175 | 1,160 | 1,169 | 67,300 |
| 2025/01/28 | 1,164 | 1,176 | 1,154 | 1,170 | 59,400 |
| 2025/01/27 | 1,188 | 1,188 | 1,168 | 1,170 | 77,200 |
| 2025/01/24 | 1,179 | 1,187 | 1,169 | 1,170 | 49,400 |
| 2025/01/23 | 1,170 | 1,175 | 1,159 | 1,174 | 71,300 |
| 2025/01/22 | 1,166 | 1,179 | 1,160 | 1,171 | 69,500 |
| 2025/01/21 | 1,167 | 1,170 | 1,156 | 1,164 | 55,800 |
| 2025/01/20 | 1,170 | 1,175 | 1,165 | 1,167 | 67,500 |
| 2025/01/17 | 1,156 | 1,164 | 1,140 | 1,161 | 86,200 |
| 2025/01/16 | 1,166 | 1,182 | 1,156 | 1,156 | 78,500 |
| 2025/01/15 | 1,184 | 1,195 | 1,155 | 1,166 | 172,900 |
| 2025/01/14 | 1,220 | 1,224 | 1,184 | 1,188 | 133,500 |
| 2025/01/10 | 1,219 | 1,250 | 1,216 | 1,237 | 94,000 |
| 2025/01/09 | 1,239 | 1,248 | 1,219 | 1,219 | 84,800 |
| 2025/01/08 | 1,211 | 1,251 | 1,209 | 1,241 | 167,200 |
| 2025/01/07 | 1,226 | 1,226 | 1,206 | 1,206 | 115,200 |
| 2025/01/06 | 1,240 | 1,252 | 1,227 | 1,227 | 85,700 |