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(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
2026/06/17 2,150 2,232 2,149 2,200 139,700
2026/06/16 2,230 2,240 2,146 2,170 159,000
2026/06/15 2,266 2,285 2,212 2,215 138,400
2026/06/12 2,194 2,221 2,139 2,171 226,200
2026/06/11 2,144 2,168 2,088 2,157 290,300
2026/06/10 2,282 2,323 2,194 2,194 216,100
2026/06/09 2,289 2,354 2,277 2,323 316,900
2026/06/08 2,190 2,293 2,190 2,239 221,700
2026/06/05 2,187 2,323 2,151 2,301 243,200
2026/06/04 2,189 2,325 2,171 2,278 272,600
2026/06/03 2,185 2,305 2,172 2,239 283,300
2026/06/02 2,232 2,241 2,171 2,218 279,200
2026/06/01 2,402 2,422 2,282 2,282 302,800
2026/05/29 2,411 2,518 2,408 2,446 277,400
2026/05/28 2,380 2,420 2,335 2,396 237,800
2026/05/27 2,405 2,483 2,340 2,380 276,100
2026/05/26 2,361 2,510 2,327 2,409 317,400
2026/05/25 2,280 2,424 2,280 2,362 467,200
2026/05/22 2,190 2,255 2,139 2,234 393,500
2026/05/21 2,146 2,147 2,057 2,059 286,100
2026/05/20 2,156 2,194 2,092 2,114 329,100
2026/05/19 2,277 2,373 2,152 2,184 796,200
2026/05/18 2,590 2,635 2,241 2,250 984,300
2026/05/15 2,865 2,908 2,664 2,740 263,400
2026/05/14 2,920 3,020 2,823 2,849 317,400
2026/05/13 2,834 2,913 2,818 2,871 239,400
2026/05/12 2,914 2,985 2,791 2,807 277,700
2026/05/11 2,795 2,888 2,776 2,816 255,700
2026/05/08 2,740 2,787 2,714 2,782 200,100
2026/05/07 2,810 2,854 2,790 2,790 159,200
2026/05/01 2,740 2,802 2,712 2,761 156,200
2026/04/30 2,724 2,778 2,706 2,740 182,100
2026/04/28 2,722 2,791 2,718 2,774 161,300
2026/04/27 2,814 2,860 2,718 2,740 244,300
2026/04/24 2,881 2,897 2,796 2,848 264,600
2026/04/23 2,650 2,899 2,635 2,882 601,100
2026/04/22 2,660 2,669 2,578 2,595 168,500
2026/04/21 2,546 2,698 2,525 2,645 250,000
2026/04/20 2,578 2,610 2,556 2,558 113,900
2026/04/17 2,616 2,628 2,571 2,576 112,900
2026/04/16 2,683 2,689 2,626 2,648 183,900
2026/04/15 2,726 2,806 2,684 2,688 252,800
2026/04/14 2,773 2,816 2,623 2,626 313,900
2026/04/13 2,736 2,789 2,714 2,749 146,300
2026/04/10 2,740 2,816 2,723 2,745 318,300
2026/04/09 2,680 2,752 2,636 2,695 205,700
2026/04/08 2,668 2,730 2,644 2,660 268,400
2026/04/07 2,513 2,573 2,508 2,545 137,700
2026/04/06 2,532 2,549 2,494 2,506 161,200
2026/04/03 2,523 2,552 2,505 2,505 113,900
2026/03/27 2,678 2,694 2,600 2,673 261,900
2026/03/26 2,624 2,680 2,587 2,649 144,600
2026/03/25 2,565 2,622 2,553 2,594 156,700
2026/03/24 2,480 2,507 2,400 2,465 254,100
2026/03/23 2,424 2,459 2,346 2,387 411,500
2026/03/19 2,684 2,699 2,548 2,574 409,100
2026/03/18 2,783 2,796 2,727 2,784 208,300
2026/03/17 2,845 2,883 2,711 2,711 235,700
2026/03/16 2,825 2,875 2,766 2,812 239,400
2026/03/13 2,850 2,910 2,757 2,775 305,000
2026/03/12 3,000 3,055 2,867 2,900 345,900
2026/03/11 2,962 3,060 2,942 2,995 256,700
2026/03/10 2,865 2,978 2,841 2,924 263,800
2026/03/09 2,740 2,807 2,665 2,800 562,400
2026/03/06 2,831 2,964 2,802 2,946 332,800
2026/03/05 2,865 2,939 2,814 2,901 364,800
2026/03/04 2,749 2,865 2,601 2,686 477,000
2026/03/03 3,060 3,095 2,826 2,899 489,500
2026/03/02 3,050 3,095 2,970 3,090 357,800
2026/02/27 2,837 3,045 2,818 3,030 341,900
2026/02/26 2,787 2,865 2,755 2,811 256,900
2026/02/25 2,760 2,800 2,722 2,739 191,800
2026/02/24 2,693 2,808 2,693 2,787 287,700
2026/02/20 2,587 2,692 2,568 2,669 303,300
2026/02/19 2,530 2,585 2,511 2,576 176,700
2026/02/18 2,501 2,564 2,490 2,522 112,300
2026/02/17 2,500 2,523 2,422 2,472 241,700
2026/02/16 2,638 2,668 2,540 2,550 266,300
2026/02/13 2,671 2,710 2,583 2,601 182,500
2026/02/12 2,529 2,716 2,510 2,672 357,000
2026/02/10 2,478 2,536 2,447 2,529 278,400
2026/02/09 2,444 2,508 2,398 2,484 348,800
2026/02/06 2,300 2,341 2,281 2,338 155,900
2026/02/05 2,376 2,385 2,336 2,353 156,200
2026/02/04 2,308 2,366 2,274 2,355 164,600
2026/02/03 2,262 2,330 2,260 2,297 181,600
2026/02/02 2,263 2,331 2,229 2,229 219,600
2026/01/30 2,273 2,278 2,212 2,263 149,700
2026/01/29 2,225 2,283 2,194 2,275 313,200
2026/01/28 2,277 2,277 2,177 2,187 287,400
2026/01/27 2,303 2,349 2,252 2,274 200,900
2026/01/26 2,301 2,336 2,276 2,310 269,700
2026/01/23 2,363 2,385 2,309 2,339 281,000
2026/01/22 2,347 2,398 2,343 2,380 224,800
2026/01/21 2,215 2,300 2,215 2,299 186,800
2026/01/20 2,269 2,279 2,203 2,260 213,600
2026/01/19 2,185 2,284 2,165 2,280 199,800
2026/01/16 2,157 2,190 2,117 2,185 213,100
2026/01/15 2,158 2,204 2,150 2,177 196,900
2026/01/14 2,098 2,186 2,080 2,176 247,600
2026/01/13 2,040 2,103 2,021 2,080 233,800
2026/01/09 2,039 2,050 2,003 2,018 185,600
2026/01/08 2,001 2,056 1,996 2,039 196,900
2026/01/07 1,966 2,038 1,950 2,010 192,000
2026/01/06 1,937 1,978 1,928 1,956 165,100
2026/01/05 1,913 1,938 1,902 1,908 121,300

このページの先頭へ