4275 カーリットホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,120 | 1,127 | 1,115 | 1,122 | 47,900 | 1,122 |
| 2024-05-01 | 1,142 | 1,150 | 1,125 | 1,125 | 50,800 | 1,125 |
| 2024-04-30 | 1,132 | 1,153 | 1,123 | 1,153 | 98,300 | 1,153 |
| 2024-04-26 | 1,123 | 1,123 | 1,100 | 1,116 | 94,700 | 1,116 |
| 2024-04-25 | 1,125 | 1,138 | 1,119 | 1,121 | 90,200 | 1,121 |
| 2024-04-24 | 1,103 | 1,125 | 1,096 | 1,125 | 89,400 | 1,125 |
| 2024-04-23 | 1,102 | 1,105 | 1,087 | 1,091 | 54,200 | 1,091 |
| 2024-04-22 | 1,095 | 1,112 | 1,081 | 1,090 | 78,000 | 1,090 |
| 2024-04-19 | 1,080 | 1,100 | 1,053 | 1,087 | 177,700 | 1,087 |
| 2024-04-18 | 1,082 | 1,116 | 1,078 | 1,104 | 86,600 | 1,104 |
| 2024-04-17 | 1,102 | 1,105 | 1,072 | 1,084 | 121,000 | 1,084 |
| 2024-04-16 | 1,133 | 1,136 | 1,098 | 1,102 | 100,600 | 1,102 |
| 2024-04-15 | 1,106 | 1,144 | 1,105 | 1,141 | 72,200 | 1,141 |
| 2024-04-12 | 1,145 | 1,145 | 1,121 | 1,124 | 66,800 | 1,124 |
| 2024-04-11 | 1,113 | 1,136 | 1,107 | 1,134 | 78,100 | 1,134 |
| 2024-04-10 | 1,100 | 1,128 | 1,100 | 1,126 | 79,900 | 1,126 |
| 2024-04-09 | 1,100 | 1,107 | 1,089 | 1,100 | 57,900 | 1,100 |
| 2024-04-08 | 1,089 | 1,105 | 1,089 | 1,090 | 69,100 | 1,090 |
| 2024-04-05 | 1,070 | 1,092 | 1,069 | 1,084 | 113,400 | 1,084 |
| 2024-04-04 | 1,091 | 1,114 | 1,079 | 1,096 | 92,000 | 1,096 |
| 2024-04-03 | 1,077 | 1,105 | 1,072 | 1,089 | 88,300 | 1,089 |
| 2024-04-02 | 1,117 | 1,117 | 1,082 | 1,091 | 139,900 | 1,091 |
| 2024-04-01 | 1,135 | 1,136 | 1,100 | 1,120 | 210,500 | 1,120 |
| 2024-03-29 | 1,066 | 1,112 | 1,063 | 1,112 | 162,500 | 1,112 |
| 2024-03-28 | 1,059 | 1,080 | 1,051 | 1,063 | 147,600 | 1,063 |
| 2024-03-27 | 1,073 | 1,083 | 1,066 | 1,067 | 228,200 | 1,067 |
| 2024-03-26 | 1,060 | 1,072 | 1,057 | 1,066 | 205,200 | 1,066 |
| 2024-03-25 | 1,072 | 1,083 | 1,053 | 1,057 | 170,400 | 1,057 |
| 2024-03-22 | 1,058 | 1,081 | 1,055 | 1,068 | 196,100 | 1,068 |
| 2024-03-21 | 1,048 | 1,058 | 1,046 | 1,049 | 160,000 | 1,049 |
| 2024-03-19 | 1,021 | 1,033 | 1,017 | 1,032 | 106,900 | 1,032 |
| 2024-03-18 | 1,015 | 1,024 | 1,008 | 1,016 | 148,700 | 1,016 |
| 2024-03-15 | 1,015 | 1,021 | 1,007 | 1,008 | 107,200 | 1,008 |
| 2024-03-14 | 1,021 | 1,028 | 1,013 | 1,022 | 83,200 | 1,022 |
| 2024-03-13 | 1,050 | 1,051 | 1,010 | 1,020 | 106,400 | 1,020 |
| 2024-03-12 | 1,010 | 1,032 | 994 | 1,028 | 120,700 | 1,028 |
| 2024-03-11 | 1,043 | 1,051 | 1,013 | 1,021 | 140,200 | 1,021 |
| 2024-03-08 | 1,027 | 1,062 | 1,027 | 1,059 | 114,300 | 1,059 |
| 2024-03-07 | 1,061 | 1,066 | 1,034 | 1,037 | 121,100 | 1,037 |
| 2024-03-06 | 1,031 | 1,057 | 1,025 | 1,049 | 127,700 | 1,049 |
| 2024-03-05 | 1,030 | 1,031 | 1,014 | 1,031 | 73,900 | 1,031 |
| 2024-03-04 | 1,048 | 1,051 | 1,028 | 1,034 | 143,700 | 1,034 |
| 2024-03-01 | 1,027 | 1,034 | 1,019 | 1,021 | 91,300 | 1,021 |
| 2024-02-29 | 1,038 | 1,040 | 1,020 | 1,027 | 73,100 | 1,027 |
| 2024-02-28 | 1,039 | 1,056 | 1,031 | 1,035 | 106,200 | 1,035 |
| 2024-02-27 | 1,043 | 1,064 | 1,029 | 1,036 | 123,400 | 1,036 |
| 2024-02-26 | 1,052 | 1,078 | 1,052 | 1,058 | 273,000 | 1,058 |
| 2024-02-22 | 1,007 | 1,040 | 1,004 | 1,039 | 260,100 | 1,039 |
| 2024-02-21 | 990 | 993 | 977 | 981 | 49,300 | 981 |
| 2024-02-20 | 992 | 1,006 | 990 | 990 | 116,000 | 990 |
| 2024-02-19 | 979 | 995 | 978 | 993 | 66,600 | 993 |
| 2024-02-16 | 960 | 980 | 960 | 979 | 99,800 | 979 |
| 2024-02-15 | 979 | 983 | 958 | 959 | 74,000 | 959 |
| 2024-02-14 | 993 | 993 | 974 | 974 | 81,900 | 974 |
| 2024-02-13 | 972 | 995 | 968 | 993 | 114,600 | 993 |
| 2024-02-09 | 965 | 978 | 962 | 962 | 76,300 | 962 |
| 2024-02-08 | 969 | 980 | 959 | 974 | 88,600 | 974 |
| 2024-02-07 | 966 | 980 | 965 | 978 | 57,200 | 978 |
| 2024-02-06 | 996 | 1,003 | 973 | 973 | 132,000 | 973 |
| 2024-02-05 | 1,010 | 1,012 | 985 | 1,012 | 180,700 | 1,012 |
| 2024-02-02 | 974 | 1,033 | 954 | 1,007 | 460,600 | 1,007 |
| 2024-02-01 | 971 | 973 | 961 | 962 | 51,000 | 962 |
| 2024-01-31 | 969 | 973 | 957 | 973 | 48,700 | 973 |
| 2024-01-30 | 967 | 972 | 960 | 967 | 48,400 | 967 |
| 2024-01-29 | 954 | 966 | 954 | 962 | 52,200 | 962 |
| 2024-01-26 | 950 | 962 | 947 | 949 | 64,600 | 949 |
| 2024-01-25 | 925 | 958 | 922 | 956 | 90,900 | 956 |
| 2024-01-24 | 934 | 935 | 922 | 922 | 42,500 | 922 |
| 2024-01-23 | 937 | 943 | 929 | 929 | 66,900 | 929 |
| 2024-01-22 | 935 | 937 | 928 | 934 | 53,600 | 934 |
| 2024-01-19 | 923 | 931 | 921 | 928 | 57,100 | 928 |
| 2024-01-18 | 916 | 920 | 913 | 918 | 38,000 | 918 |
| 2024-01-17 | 922 | 926 | 911 | 911 | 64,900 | 911 |
| 2024-01-16 | 931 | 937 | 917 | 917 | 59,100 | 917 |
| 2024-01-15 | 918 | 933 | 918 | 931 | 79,800 | 931 |
| 2024-01-12 | 925 | 928 | 913 | 913 | 66,700 | 913 |
| 2024-01-11 | 928 | 929 | 923 | 923 | 67,900 | 923 |
| 2024-01-10 | 925 | 931 | 922 | 924 | 61,400 | 924 |
| 2024-01-09 | 925 | 933 | 919 | 924 | 53,000 | 924 |
| 2024-01-05 | 933 | 936 | 923 | 923 | 53,300 | 923 |
| 2024-01-04 | 921 | 934 | 913 | 933 | 78,500 | 933 |
分割・併合履歴 ： なし
