2789 (株)カルラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 447 | 455 | 446 | 451 | 4,800 | 451 |
| 2025-04-03 | 455 | 455 | 446 | 453 | 8,700 | 453 |
| 2025-04-02 | 459 | 460 | 455 | 457 | 6,200 | 457 |
| 2025-04-01 | 460 | 465 | 459 | 463 | 4,100 | 463 |
| 2025-03-31 | 464 | 464 | 454 | 454 | 3,700 | 454 |
| 2025-03-28 | 454 | 462 | 451 | 462 | 7,600 | 462 |
| 2025-03-27 | 452 | 455 | 451 | 454 | 5,200 | 454 |
| 2025-03-26 | 455 | 455 | 454 | 454 | 1,700 | 454 |
| 2025-03-25 | 452 | 453 | 450 | 453 | 1,700 | 453 |
| 2025-03-24 | 454 | 455 | 448 | 450 | 8,300 | 450 |
| 2025-03-21 | 454 | 454 | 448 | 450 | 6,000 | 450 |
| 2025-03-19 | 451 | 453 | 451 | 452 | 1,200 | 452 |
| 2025-03-18 | 455 | 455 | 451 | 451 | 3,700 | 451 |
| 2025-03-17 | 450 | 455 | 449 | 453 | 3,800 | 453 |
| 2025-03-14 | 449 | 449 | 445 | 448 | 2,300 | 448 |
| 2025-03-13 | 446 | 448 | 446 | 448 | 800 | 448 |
| 2025-03-12 | 445 | 447 | 445 | 447 | 1,900 | 447 |
| 2025-03-11 | 443 | 449 | 443 | 445 | 2,900 | 445 |
| 2025-03-10 | 448 | 448 | 444 | 444 | 5,400 | 444 |
| 2025-03-07 | 443 | 445 | 443 | 445 | 2,400 | 445 |
| 2025-03-06 | 444 | 444 | 441 | 444 | 4,600 | 444 |
| 2025-03-05 | 443 | 445 | 443 | 443 | 4,100 | 443 |
| 2025-03-04 | 445 | 445 | 441 | 442 | 4,400 | 442 |
| 2025-03-03 | 441 | 444 | 440 | 444 | 6,900 | 444 |
| 2025-02-28 | 447 | 452 | 442 | 443 | 15,300 | 443 |
| 2025-02-27 | 463 | 464 | 443 | 447 | 43,200 | 447 |
| 2025-02-26 | 478 | 485 | 477 | 483 | 25,600 | 483 |
| 2025-02-25 | 479 | 482 | 477 | 482 | 17,100 | 482 |
| 2025-02-21 | 479 | 482 | 478 | 481 | 9,700 | 481 |
| 2025-02-20 | 478 | 482 | 477 | 481 | 9,100 | 481 |
| 2025-02-19 | 480 | 482 | 479 | 479 | 6,900 | 479 |
| 2025-02-18 | 479 | 481 | 478 | 480 | 5,800 | 480 |
| 2025-02-17 | 477 | 479 | 477 | 478 | 7,500 | 478 |
| 2025-02-14 | 480 | 480 | 476 | 479 | 6,400 | 479 |
| 2025-02-13 | 477 | 480 | 477 | 479 | 4,300 | 479 |
| 2025-02-12 | 475 | 478 | 475 | 478 | 7,900 | 478 |
| 2025-02-10 | 480 | 480 | 477 | 479 | 12,800 | 479 |
| 2025-02-07 | 483 | 484 | 480 | 481 | 3,800 | 481 |
| 2025-02-06 | 480 | 485 | 479 | 483 | 5,300 | 483 |
| 2025-02-05 | 480 | 485 | 478 | 481 | 7,400 | 481 |
| 2025-02-04 | 487 | 489 | 480 | 480 | 13,500 | 480 |
| 2025-02-03 | 485 | 488 | 485 | 487 | 7,100 | 487 |
| 2025-01-31 | 488 | 489 | 485 | 485 | 12,500 | 485 |
| 2025-01-30 | 489 | 490 | 488 | 490 | 4,400 | 490 |
| 2025-01-29 | 490 | 492 | 489 | 490 | 7,000 | 490 |
| 2025-01-28 | 490 | 490 | 489 | 489 | 4,300 | 489 |
| 2025-01-27 | 491 | 492 | 489 | 490 | 5,400 | 490 |
| 2025-01-24 | 490 | 492 | 489 | 491 | 3,900 | 491 |
| 2025-01-23 | 490 | 492 | 489 | 491 | 1,900 | 491 |
| 2025-01-22 | 490 | 492 | 490 | 492 | 2,400 | 492 |
| 2025-01-21 | 488 | 490 | 486 | 490 | 2,700 | 490 |
| 2025-01-20 | 487 | 490 | 485 | 488 | 4,900 | 488 |
| 2025-01-17 | 487 | 487 | 485 | 487 | 3,500 | 487 |
| 2025-01-16 | 488 | 488 | 487 | 487 | 4,200 | 487 |
| 2025-01-15 | 485 | 488 | 485 | 488 | 2,500 | 488 |
| 2025-01-14 | 495 | 495 | 482 | 488 | 18,200 | 488 |
| 2025-01-10 | 493 | 494 | 491 | 494 | 9,800 | 494 |
| 2025-01-09 | 497 | 497 | 486 | 490 | 10,900 | 490 |
| 2025-01-08 | 499 | 499 | 494 | 494 | 15,200 | 494 |
| 2025-01-07 | 500 | 501 | 476 | 499 | 36,500 | 499 |
| 2025-01-06 | 493 | 504 | 474 | 494 | 50,700 | 494 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株