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
2026/03/11 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