2789 (株)カルラ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 469 | 469 | 465 | 466 | 5,500 | 466 |
| 2024-11-20 | 467 | 467 | 462 | 465 | 2,800 | 465 |
| 2024-11-19 | 466 | 466 | 465 | 465 | 600 | 465 |
| 2024-11-18 | 466 | 468 | 461 | 461 | 5,100 | 461 |
| 2024-11-15 | 470 | 470 | 468 | 468 | 1,600 | 468 |
| 2024-11-14 | 469 | 470 | 468 | 469 | 2,700 | 469 |
| 2024-11-13 | 467 | 470 | 466 | 470 | 7,200 | 470 |
| 2024-11-12 | 467 | 467 | 465 | 465 | 1,700 | 465 |
| 2024-11-11 | 467 | 468 | 466 | 467 | 2,000 | 467 |
| 2024-11-08 | 467 | 468 | 466 | 467 | 4,100 | 467 |
| 2024-11-07 | 466 | 467 | 463 | 466 | 4,900 | 466 |
| 2024-11-06 | 466 | 467 | 458 | 462 | 2,600 | 462 |
| 2024-11-05 | 465 | 465 | 459 | 460 | 3,500 | 460 |
| 2024-11-01 | 462 | 464 | 458 | 461 | 2,400 | 461 |
| 2024-10-31 | 459 | 463 | 457 | 463 | 7,000 | 463 |
| 2024-10-30 | 455 | 458 | 454 | 455 | 2,700 | 455 |
| 2024-10-29 | 452 | 452 | 451 | 451 | 400 | 451 |
| 2024-10-28 | 448 | 458 | 448 | 450 | 3,900 | 450 |
| 2024-10-25 | 454 | 454 | 447 | 448 | 2,900 | 448 |
| 2024-10-24 | 452 | 452 | 447 | 449 | 2,800 | 449 |
| 2024-10-23 | 456 | 456 | 451 | 452 | 4,000 | 452 |
| 2024-10-22 | 458 | 458 | 456 | 456 | 2,500 | 456 |
| 2024-10-21 | 455 | 458 | 455 | 458 | 2,300 | 458 |
| 2024-10-18 | 456 | 456 | 453 | 453 | 1,900 | 453 |
| 2024-10-17 | 455 | 455 | 453 | 455 | 1,300 | 455 |
| 2024-10-16 | 453 | 453 | 453 | 453 | 600 | 453 |
| 2024-10-15 | 453 | 455 | 452 | 453 | 1,100 | 453 |
| 2024-10-11 | 453 | 454 | 451 | 454 | 1,100 | 454 |
| 2024-10-10 | 456 | 457 | 453 | 455 | 4,300 | 455 |
| 2024-10-09 | 455 | 455 | 454 | 454 | 2,200 | 454 |
| 2024-10-08 | 453 | 458 | 452 | 455 | 5,800 | 455 |
| 2024-10-07 | 454 | 454 | 444 | 450 | 27,000 | 450 |
| 2024-10-04 | 464 | 468 | 457 | 457 | 19,500 | 457 |
| 2024-10-03 | 468 | 469 | 464 | 465 | 4,200 | 465 |
| 2024-10-02 | 470 | 470 | 467 | 468 | 4,000 | 468 |
| 2024-10-01 | 468 | 471 | 468 | 471 | 2,400 | 471 |
| 2024-09-30 | 464 | 471 | 463 | 469 | 10,300 | 469 |
| 2024-09-27 | 461 | 465 | 461 | 464 | 6,500 | 464 |
| 2024-09-26 | 465 | 465 | 458 | 460 | 8,700 | 460 |
| 2024-09-25 | 457 | 465 | 457 | 462 | 6,300 | 462 |
| 2024-09-24 | 450 | 456 | 450 | 455 | 5,300 | 455 |
| 2024-09-20 | 446 | 451 | 445 | 450 | 5,300 | 450 |
| 2024-09-19 | 443 | 445 | 443 | 445 | 1,300 | 445 |
| 2024-09-18 | 446 | 446 | 442 | 442 | 400 | 442 |
| 2024-09-17 | 441 | 448 | 440 | 446 | 4,400 | 446 |
| 2024-09-13 | 441 | 443 | 441 | 442 | 2,700 | 442 |
| 2024-09-12 | 444 | 445 | 444 | 444 | 900 | 444 |
| 2024-09-11 | 444 | 444 | 441 | 444 | 2,800 | 444 |
| 2024-09-10 | 450 | 450 | 443 | 443 | 4,600 | 443 |
| 2024-09-09 | 445 | 446 | 442 | 446 | 2,300 | 446 |
| 2024-09-06 | 446 | 447 | 442 | 447 | 6,300 | 447 |
| 2024-09-05 | 443 | 449 | 443 | 448 | 3,700 | 448 |
| 2024-09-04 | 449 | 449 | 443 | 443 | 3,900 | 443 |
| 2024-09-03 | 450 | 453 | 448 | 451 | 4,100 | 451 |
| 2024-09-02 | 447 | 451 | 446 | 450 | 1,900 | 450 |
| 2024-08-30 | 446 | 447 | 443 | 447 | 3,800 | 447 |
| 2024-08-29 | 439 | 444 | 438 | 442 | 3,100 | 442 |
| 2024-08-28 | 441 | 443 | 439 | 442 | 4,600 | 442 |
| 2024-08-27 | 447 | 447 | 431 | 442 | 6,500 | 442 |
| 2024-08-26 | 435 | 447 | 435 | 447 | 4,600 | 447 |
| 2024-08-23 | 436 | 436 | 434 | 434 | 1,800 | 434 |
| 2024-08-22 | 435 | 439 | 433 | 437 | 1,600 | 437 |
| 2024-08-21 | 431 | 433 | 431 | 433 | 2,400 | 433 |
| 2024-08-20 | 434 | 435 | 434 | 435 | 3,100 | 435 |
| 2024-08-19 | 431 | 433 | 431 | 432 | 3,100 | 432 |
| 2024-08-16 | 431 | 431 | 429 | 431 | 1,300 | 431 |
| 2024-08-15 | 428 | 433 | 426 | 431 | 3,100 | 431 |
| 2024-08-14 | 430 | 432 | 428 | 431 | 4,200 | 431 |
| 2024-08-13 | 433 | 433 | 429 | 431 | 1,900 | 431 |
| 2024-08-09 | 433 | 434 | 429 | 434 | 5,500 | 434 |
| 2024-08-08 | 430 | 433 | 427 | 433 | 1,000 | 433 |
| 2024-08-07 | 408 | 433 | 408 | 426 | 6,400 | 426 |
| 2024-08-06 | 417 | 434 | 417 | 425 | 12,100 | 425 |
| 2024-08-05 | 430 | 441 | 390 | 393 | 33,300 | 393 |
| 2024-08-02 | 452 | 452 | 443 | 448 | 19,800 | 448 |
| 2024-08-01 | 458 | 458 | 453 | 454 | 4,500 | 454 |
| 2024-07-31 | 455 | 456 | 453 | 453 | 1,600 | 453 |
| 2024-07-30 | 451 | 455 | 451 | 452 | 4,400 | 452 |
| 2024-07-29 | 456 | 456 | 450 | 450 | 6,900 | 450 |
| 2024-07-26 | 455 | 455 | 452 | 452 | 700 | 452 |
| 2024-07-25 | 453 | 455 | 452 | 455 | 2,100 | 455 |
| 2024-07-24 | 453 | 457 | 452 | 453 | 2,400 | 453 |
| 2024-07-23 | 456 | 456 | 452 | 454 | 3,700 | 454 |
| 2024-07-22 | 454 | 456 | 450 | 451 | 3,800 | 451 |
| 2024-07-19 | 453 | 455 | 452 | 452 | 1,900 | 452 |
| 2024-07-18 | 454 | 456 | 453 | 453 | 2,600 | 453 |
| 2024-07-17 | 458 | 458 | 454 | 454 | 2,000 | 454 |
| 2024-07-16 | 456 | 457 | 455 | 457 | 3,500 | 457 |
| 2024-07-12 | 457 | 458 | 456 | 456 | 1,800 | 456 |
| 2024-07-11 | 458 | 460 | 457 | 457 | 3,800 | 457 |
| 2024-07-10 | 460 | 462 | 456 | 459 | 6,900 | 459 |
| 2024-07-09 | 465 | 466 | 458 | 461 | 11,300 | 461 |
| 2024-07-08 | 456 | 465 | 455 | 465 | 23,200 | 465 |
| 2024-07-05 | 456 | 464 | 454 | 464 | 25,900 | 464 |
| 2024-07-04 | 455 | 455 | 452 | 455 | 5,900 | 455 |
| 2024-07-03 | 451 | 454 | 450 | 453 | 4,300 | 453 |
| 2024-07-02 | 450 | 451 | 449 | 451 | 1,900 | 451 |
| 2024-07-01 | 448 | 451 | 448 | 451 | 3,900 | 451 |
| 2024-06-28 | 447 | 449 | 446 | 447 | 2,800 | 447 |
| 2024-06-27 | 446 | 448 | 445 | 448 | 3,700 | 448 |
| 2024-06-26 | 447 | 447 | 446 | 447 | 600 | 447 |
| 2024-06-25 | 444 | 446 | 443 | 446 | 6,700 | 446 |
| 2024-06-24 | 445 | 446 | 443 | 444 | 3,000 | 444 |
| 2024-06-21 | 447 | 447 | 442 | 444 | 3,800 | 444 |
| 2024-06-20 | 445 | 446 | 445 | 445 | 600 | 445 |
| 2024-06-19 | 446 | 446 | 445 | 445 | 800 | 445 |
| 2024-06-18 | 443 | 446 | 443 | 444 | 2,100 | 444 |
| 2024-06-17 | 442 | 444 | 441 | 443 | 5,300 | 443 |
| 2024-06-14 | 445 | 446 | 443 | 443 | 2,000 | 443 |
| 2024-06-13 | 447 | 447 | 445 | 445 | 200 | 445 |
| 2024-06-12 | 445 | 447 | 445 | 446 | 900 | 446 |
| 2024-06-11 | 448 | 449 | 444 | 447 | 3,400 | 447 |
| 2024-06-10 | 450 | 450 | 446 | 446 | 5,900 | 446 |
| 2024-06-07 | 446 | 447 | 444 | 447 | 2,300 | 447 |
| 2024-06-06 | 444 | 446 | 442 | 446 | 5,300 | 446 |
| 2024-06-05 | 447 | 447 | 440 | 442 | 8,200 | 442 |
| 2024-06-04 | 447 | 447 | 445 | 447 | 1,200 | 447 |
| 2024-06-03 | 445 | 446 | 444 | 446 | 2,600 | 446 |
| 2024-05-31 | 445 | 445 | 444 | 445 | 1,300 | 445 |
| 2024-05-30 | 445 | 445 | 443 | 445 | 900 | 445 |
| 2024-05-29 | 444 | 445 | 443 | 445 | 800 | 445 |
| 2024-05-28 | 445 | 445 | 443 | 444 | 8,000 | 444 |
| 2024-05-27 | 444 | 445 | 443 | 445 | 4,000 | 445 |
| 2024-05-24 | 444 | 446 | 444 | 444 | 2,300 | 444 |
| 2024-05-23 | 445 | 445 | 443 | 444 | 2,600 | 444 |
| 2024-05-22 | 447 | 447 | 444 | 444 | 1,500 | 444 |
| 2024-05-21 | 444 | 446 | 443 | 444 | 1,200 | 444 |
| 2024-05-20 | 446 | 446 | 442 | 442 | 1,000 | 442 |
| 2024-05-17 | 447 | 447 | 443 | 443 | 6,100 | 443 |
| 2024-05-16 | 449 | 449 | 447 | 447 | 1,800 | 447 |
| 2024-05-15 | 448 | 449 | 447 | 447 | 1,500 | 447 |
| 2024-05-14 | 447 | 448 | 446 | 448 | 2,300 | 448 |
| 2024-05-13 | 447 | 449 | 446 | 447 | 5,100 | 447 |
| 2024-05-10 | 447 | 447 | 444 | 444 | 3,600 | 444 |
| 2024-05-09 | 447 | 447 | 445 | 447 | 900 | 447 |
| 2024-05-08 | 445 | 447 | 444 | 446 | 3,300 | 446 |
| 2024-05-07 | 442 | 453 | 442 | 449 | 10,600 | 449 |
| 2024-05-02 | 439 | 440 | 438 | 439 | 1,700 | 439 |
| 2024-05-01 | 441 | 441 | 439 | 439 | 6,900 | 439 |
| 2024-04-30 | 441 | 444 | 441 | 442 | 3,400 | 442 |
| 2024-04-26 | 437 | 441 | 436 | 440 | 2,700 | 440 |
| 2024-04-25 | 440 | 440 | 437 | 437 | 1,900 | 437 |
| 2024-04-24 | 441 | 442 | 437 | 439 | 4,900 | 439 |
| 2024-04-23 | 441 | 444 | 441 | 441 | 1,800 | 441 |
| 2024-04-22 | 437 | 442 | 436 | 439 | 4,600 | 439 |
| 2024-04-19 | 443 | 443 | 437 | 441 | 3,700 | 441 |
| 2024-04-18 | 441 | 444 | 441 | 443 | 1,600 | 443 |
| 2024-04-17 | 441 | 443 | 440 | 443 | 7,800 | 443 |
| 2024-04-16 | 446 | 446 | 443 | 443 | 1,400 | 443 |
| 2024-04-15 | 448 | 448 | 442 | 443 | 5,200 | 443 |
| 2024-04-12 | 446 | 448 | 445 | 448 | 3,100 | 448 |
| 2024-04-11 | 444 | 445 | 443 | 443 | 3,300 | 443 |
| 2024-04-10 | 440 | 448 | 440 | 444 | 9,500 | 444 |
| 2024-04-09 | 451 | 451 | 435 | 441 | 31,400 | 441 |
| 2024-04-08 | 460 | 460 | 446 | 449 | 61,500 | 449 |
| 2024-04-05 | 471 | 493 | 471 | 482 | 52,500 | 482 |
| 2024-04-04 | 480 | 482 | 473 | 475 | 14,500 | 475 |
| 2024-04-03 | 480 | 480 | 474 | 479 | 9,100 | 479 |
| 2024-04-02 | 474 | 480 | 474 | 474 | 16,000 | 474 |
| 2024-04-01 | 469 | 474 | 469 | 474 | 7,300 | 474 |
| 2024-03-29 | 474 | 474 | 467 | 470 | 5,700 | 470 |
| 2024-03-28 | 453 | 475 | 453 | 474 | 25,700 | 474 |
| 2024-03-27 | 454 | 455 | 452 | 454 | 5,600 | 454 |
| 2024-03-26 | 447 | 455 | 447 | 455 | 10,400 | 455 |
| 2024-03-25 | 454 | 456 | 446 | 446 | 15,900 | 446 |
| 2024-03-22 | 460 | 460 | 453 | 456 | 8,600 | 456 |
| 2024-03-21 | 460 | 460 | 455 | 458 | 6,900 | 458 |
| 2024-03-19 | 454 | 460 | 449 | 460 | 7,500 | 460 |
| 2024-03-18 | 444 | 454 | 441 | 454 | 7,000 | 454 |
| 2024-03-15 | 445 | 446 | 443 | 445 | 3,300 | 445 |
| 2024-03-14 | 449 | 449 | 444 | 444 | 3,500 | 444 |
| 2024-03-13 | 446 | 449 | 446 | 448 | 3,200 | 448 |
| 2024-03-12 | 448 | 449 | 444 | 446 | 6,400 | 446 |
| 2024-03-11 | 451 | 451 | 446 | 448 | 13,000 | 448 |
| 2024-03-08 | 460 | 460 | 455 | 455 | 5,500 | 455 |
| 2024-03-07 | 457 | 459 | 455 | 457 | 4,100 | 457 |
| 2024-03-06 | 450 | 460 | 450 | 458 | 8,300 | 458 |
| 2024-03-05 | 455 | 455 | 451 | 455 | 9,000 | 455 |
| 2024-03-04 | 460 | 460 | 452 | 453 | 12,000 | 453 |
| 2024-03-01 | 459 | 467 | 459 | 460 | 10,500 | 460 |
| 2024-02-29 | 477 | 480 | 460 | 464 | 22,400 | 464 |
| 2024-02-28 | 475 | 489 | 475 | 477 | 43,700 | 477 |
| 2024-02-27 | 500 | 506 | 500 | 504 | 26,000 | 504 |
| 2024-02-26 | 501 | 503 | 498 | 500 | 19,100 | 500 |
| 2024-02-22 | 501 | 502 | 500 | 502 | 12,400 | 502 |
| 2024-02-21 | 500 | 502 | 499 | 502 | 6,600 | 502 |
| 2024-02-20 | 500 | 501 | 499 | 501 | 9,300 | 501 |
| 2024-02-19 | 498 | 502 | 495 | 501 | 13,800 | 501 |
| 2024-02-16 | 495 | 500 | 495 | 499 | 8,000 | 499 |
| 2024-02-15 | 502 | 504 | 496 | 497 | 26,300 | 497 |
| 2024-02-14 | 506 | 507 | 504 | 506 | 9,400 | 506 |
| 2024-02-13 | 507 | 509 | 506 | 508 | 11,300 | 508 |
| 2024-02-09 | 507 | 510 | 507 | 510 | 10,500 | 510 |
| 2024-02-08 | 508 | 511 | 507 | 509 | 6,900 | 509 |
| 2024-02-07 | 510 | 513 | 506 | 511 | 29,400 | 511 |
| 2024-02-06 | 512 | 513 | 510 | 513 | 13,500 | 513 |
| 2024-02-05 | 510 | 512 | 510 | 511 | 9,600 | 511 |
| 2024-02-02 | 510 | 514 | 510 | 511 | 8,700 | 511 |
| 2024-02-01 | 514 | 516 | 510 | 510 | 10,600 | 510 |
| 2024-01-31 | 511 | 520 | 508 | 516 | 30,500 | 516 |
| 2024-01-30 | 508 | 522 | 505 | 511 | 74,000 | 511 |
| 2024-01-29 | 500 | 504 | 500 | 501 | 8,400 | 501 |
| 2024-01-26 | 502 | 503 | 500 | 501 | 9,500 | 501 |
| 2024-01-25 | 503 | 504 | 499 | 502 | 12,000 | 502 |
| 2024-01-24 | 500 | 502 | 500 | 500 | 2,100 | 500 |
| 2024-01-23 | 503 | 503 | 501 | 501 | 9,400 | 501 |
| 2024-01-22 | 501 | 504 | 500 | 504 | 10,300 | 504 |
| 2024-01-19 | 504 | 504 | 499 | 500 | 8,000 | 500 |
| 2024-01-18 | 504 | 505 | 497 | 504 | 21,500 | 504 |
| 2024-01-17 | 501 | 503 | 501 | 501 | 11,500 | 501 |
| 2024-01-16 | 498 | 504 | 498 | 499 | 13,400 | 499 |
| 2024-01-15 | 491 | 502 | 491 | 500 | 33,300 | 500 |
| 2024-01-12 | 487 | 495 | 486 | 491 | 17,900 | 491 |
| 2024-01-11 | 487 | 489 | 483 | 485 | 21,000 | 485 |
| 2024-01-10 | 509 | 509 | 480 | 486 | 66,300 | 486 |
| 2024-01-09 | 487 | 505 | 481 | 502 | 113,900 | 502 |
| 2024-01-05 | 520 | 539 | 517 | 534 | 166,200 | 534 |
| 2024-01-04 | 494 | 504 | 486 | 504 | 35,800 | 504 |
分割・併合履歴 ： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株
