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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 488 | 490 | 486 | 490 | 3,200 | 490 |
| 2025-12-11 | 484 | 486 | 484 | 486 | 1,900 | 486 |
| 2025-12-10 | 489 | 490 | 484 | 487 | 8,000 | 487 |
| 2025-12-09 | 486 | 488 | 485 | 488 | 6,800 | 488 |
| 2025-12-08 | 489 | 490 | 487 | 487 | 3,500 | 487 |
| 2025-12-05 | 490 | 491 | 487 | 488 | 2,900 | 488 |
| 2025-12-04 | 489 | 491 | 489 | 489 | 1,100 | 489 |
| 2025-12-03 | 488 | 491 | 486 | 488 | 6,000 | 488 |
| 2025-12-02 | 490 | 490 | 488 | 488 | 2,100 | 488 |
| 2025-12-01 | 487 | 490 | 486 | 489 | 3,500 | 489 |
| 2025-11-28 | 488 | 490 | 488 | 490 | 3,800 | 490 |
| 2025-11-27 | 489 | 490 | 488 | 490 | 2,200 | 490 |
| 2025-11-26 | 485 | 489 | 485 | 489 | 2,800 | 489 |
| 2025-11-25 | 489 | 490 | 485 | 485 | 6,300 | 485 |
| 2025-11-21 | 484 | 488 | 483 | 488 | 2,700 | 488 |
| 2025-11-20 | 483 | 489 | 483 | 486 | 3,100 | 486 |
| 2025-11-19 | 485 | 486 | 483 | 486 | 1,000 | 486 |
| 2025-11-18 | 483 | 486 | 482 | 483 | 3,600 | 483 |
| 2025-11-17 | 483 | 485 | 482 | 485 | 5,700 | 485 |
| 2025-11-14 | 484 | 486 | 483 | 483 | 2,100 | 483 |
| 2025-11-13 | 484 | 487 | 483 | 484 | 9,200 | 484 |
| 2025-11-12 | 486 | 486 | 484 | 484 | 900 | 484 |
| 2025-11-11 | 491 | 491 | 486 | 486 | 6,400 | 486 |
| 2025-11-10 | 490 | 490 | 485 | 489 | 8,400 | 489 |
| 2025-11-07 | 488 | 488 | 485 | 488 | 4,000 | 488 |
| 2025-11-06 | 486 | 487 | 484 | 487 | 3,800 | 487 |
| 2025-11-05 | 485 | 486 | 484 | 486 | 2,600 | 486 |
| 2025-11-04 | 484 | 487 | 483 | 487 | 6,100 | 487 |
| 2025-10-31 | 482 | 482 | 480 | 482 | 4,600 | 482 |
| 2025-10-30 | 482 | 487 | 482 | 482 | 10,900 | 482 |
| 2025-10-29 | 483 | 483 | 482 | 482 | 2,500 | 482 |
| 2025-10-28 | 483 | 484 | 482 | 483 | 4,300 | 483 |
| 2025-10-27 | 480 | 483 | 480 | 483 | 2,400 | 483 |
| 2025-10-24 | 480 | 481 | 478 | 481 | 4,300 | 481 |
| 2025-10-23 | 479 | 479 | 477 | 479 | 1,600 | 479 |
| 2025-10-22 | 479 | 480 | 478 | 478 | 3,100 | 478 |
| 2025-10-21 | 480 | 481 | 479 | 479 | 2,200 | 479 |
| 2025-10-20 | 478 | 479 | 477 | 477 | 2,400 | 477 |
| 2025-10-17 | 477 | 480 | 476 | 476 | 3,700 | 476 |
| 2025-10-16 | 474 | 476 | 474 | 476 | 1,600 | 476 |
| 2025-10-15 | 473 | 479 | 473 | 474 | 2,700 | 474 |
| 2025-10-14 | 480 | 480 | 474 | 475 | 5,300 | 475 |
| 2025-10-10 | 480 | 480 | 477 | 480 | 5,000 | 480 |
| 2025-10-09 | 470 | 479 | 470 | 477 | 4,100 | 477 |
| 2025-10-08 | 467 | 469 | 466 | 469 | 11,500 | 469 |
| 2025-10-07 | 470 | 470 | 460 | 466 | 24,200 | 466 |
| 2025-10-06 | 478 | 513 | 464 | 466 | 60,400 | 466 |
| 2025-10-03 | 479 | 485 | 478 | 480 | 6,000 | 480 |
| 2025-10-02 | 481 | 481 | 478 | 479 | 1,500 | 479 |
| 2025-10-01 | 479 | 480 | 477 | 480 | 3,600 | 480 |
| 2025-09-30 | 478 | 479 | 477 | 477 | 1,800 | 477 |
| 2025-09-29 | 478 | 480 | 477 | 479 | 3,200 | 479 |
| 2025-09-26 | 478 | 479 | 477 | 478 | 2,700 | 478 |
| 2025-09-25 | 476 | 478 | 475 | 478 | 2,100 | 478 |
| 2025-09-24 | 476 | 478 | 475 | 476 | 1,800 | 476 |
| 2025-09-22 | 477 | 477 | 474 | 476 | 3,900 | 476 |
| 2025-09-19 | 476 | 477 | 472 | 473 | 3,400 | 473 |
| 2025-09-18 | 480 | 480 | 470 | 476 | 13,100 | 476 |
| 2025-09-17 | 476 | 479 | 476 | 479 | 3,100 | 479 |
| 2025-09-16 | 475 | 479 | 475 | 479 | 7,000 | 479 |
| 2025-09-12 | 472 | 474 | 472 | 474 | 2,500 | 474 |
| 2025-09-11 | 474 | 475 | 470 | 472 | 2,100 | 472 |
| 2025-09-10 | 475 | 475 | 471 | 474 | 3,600 | 474 |
| 2025-09-09 | 472 | 473 | 472 | 473 | 1,500 | 473 |
| 2025-09-08 | 472 | 474 | 470 | 472 | 3,500 | 472 |
| 2025-09-05 | 469 | 470 | 467 | 470 | 3,300 | 470 |
| 2025-09-04 | 467 | 467 | 466 | 466 | 400 | 466 |
| 2025-09-03 | 465 | 469 | 465 | 468 | 3,200 | 468 |
| 2025-09-02 | 468 | 469 | 466 | 467 | 2,000 | 467 |
| 2025-09-01 | 466 | 468 | 466 | 468 | 2,700 | 468 |
| 2025-08-29 | 460 | 469 | 460 | 469 | 3,800 | 469 |
| 2025-08-28 | 460 | 464 | 460 | 461 | 2,800 | 461 |
| 2025-08-27 | 462 | 463 | 460 | 460 | 2,100 | 460 |
| 2025-08-26 | 463 | 464 | 462 | 463 | 1,900 | 463 |
| 2025-08-25 | 464 | 466 | 462 | 463 | 2,200 | 463 |
| 2025-08-22 | 465 | 465 | 461 | 462 | 2,300 | 462 |
| 2025-08-21 | 461 | 463 | 461 | 463 | 2,900 | 463 |
| 2025-08-20 | 462 | 462 | 458 | 460 | 2,800 | 460 |
| 2025-08-19 | 458 | 462 | 458 | 462 | 4,500 | 462 |
| 2025-08-18 | 458 | 460 | 458 | 460 | 3,300 | 460 |
| 2025-08-15 | 458 | 460 | 458 | 458 | 4,400 | 458 |
| 2025-08-14 | 460 | 460 | 457 | 460 | 3,700 | 460 |
| 2025-08-13 | 458 | 459 | 457 | 458 | 1,100 | 458 |
| 2025-08-12 | 458 | 458 | 456 | 457 | 1,300 | 457 |
| 2025-08-08 | 458 | 458 | 457 | 457 | 2,500 | 457 |
| 2025-08-07 | 458 | 458 | 456 | 457 | 1,900 | 457 |
| 2025-08-06 | 458 | 458 | 456 | 458 | 400 | 458 |
| 2025-08-05 | 456 | 458 | 456 | 458 | 800 | 458 |
| 2025-08-04 | 455 | 456 | 452 | 456 | 7,500 | 456 |
| 2025-08-01 | 457 | 457 | 456 | 457 | 1,500 | 457 |
| 2025-07-31 | 457 | 457 | 456 | 457 | 3,100 | 457 |
| 2025-07-30 | 456 | 457 | 455 | 455 | 5,600 | 455 |
| 2025-07-29 | 460 | 460 | 457 | 457 | 2,400 | 457 |
| 2025-07-28 | 459 | 459 | 458 | 458 | 1,600 | 458 |
| 2025-07-25 | 457 | 459 | 457 | 459 | 400 | 459 |
| 2025-07-24 | 458 | 458 | 457 | 458 | 900 | 458 |
| 2025-07-23 | 457 | 458 | 455 | 456 | 3,300 | 456 |
| 2025-07-22 | 459 | 459 | 457 | 457 | 1,000 | 457 |
| 2025-07-18 | 455 | 456 | 454 | 456 | 1,600 | 456 |
| 2025-07-17 | 454 | 455 | 454 | 454 | 3,100 | 454 |
| 2025-07-16 | 458 | 459 | 457 | 457 | 500 | 457 |
| 2025-07-15 | 456 | 460 | 455 | 460 | 2,600 | 460 |
| 2025-07-14 | 456 | 458 | 456 | 456 | 1,900 | 456 |
| 2025-07-11 | 456 | 459 | 456 | 458 | 1,500 | 458 |
| 2025-07-10 | 458 | 458 | 455 | 455 | 3,600 | 455 |
| 2025-07-09 | 453 | 456 | 451 | 456 | 2,700 | 456 |
| 2025-07-08 | 458 | 458 | 453 | 453 | 7,000 | 453 |
| 2025-07-07 | 459 | 465 | 445 | 457 | 30,600 | 457 |
| 2025-07-04 | 456 | 458 | 455 | 455 | 2,100 | 455 |
| 2025-07-03 | 455 | 459 | 455 | 456 | 3,000 | 456 |
| 2025-07-02 | 454 | 455 | 453 | 455 | 2,100 | 455 |
| 2025-07-01 | 453 | 454 | 452 | 452 | 3,600 | 452 |
| 2025-06-30 | 454 | 456 | 453 | 453 | 1,100 | 453 |
| 2025-06-27 | 452 | 455 | 451 | 455 | 3,100 | 455 |
| 2025-06-26 | 452 | 452 | 450 | 451 | 1,300 | 451 |
| 2025-06-25 | 451 | 453 | 450 | 450 | 600 | 450 |
| 2025-06-24 | 453 | 455 | 451 | 451 | 1,600 | 451 |
| 2025-06-23 | 454 | 454 | 450 | 450 | 1,700 | 450 |
| 2025-06-20 | 454 | 454 | 454 | 454 | 200 | 454 |
| 2025-06-19 | 451 | 454 | 451 | 454 | 1,400 | 454 |
| 2025-06-18 | 451 | 453 | 451 | 451 | 1,000 | 451 |
| 2025-06-17 | 453 | 453 | 451 | 451 | 900 | 451 |
| 2025-06-16 | 451 | 452 | 450 | 452 | 3,400 | 452 |
| 2025-06-13 | 453 | 454 | 452 | 454 | 2,000 | 454 |
| 2025-06-12 | 453 | 454 | 453 | 453 | 800 | 453 |
| 2025-06-11 | 455 | 455 | 454 | 454 | 700 | 454 |
| 2025-06-10 | 456 | 457 | 453 | 453 | 3,800 | 453 |
| 2025-06-09 | 453 | 453 | 452 | 453 | 1,200 | 453 |
| 2025-06-06 | 455 | 455 | 453 | 453 | 1,600 | 453 |
| 2025-06-05 | 457 | 458 | 453 | 456 | 3,400 | 456 |
| 2025-06-04 | 451 | 457 | 451 | 457 | 3,300 | 457 |
| 2025-06-03 | 453 | 453 | 450 | 453 | 1,500 | 453 |
| 2025-06-02 | 455 | 455 | 453 | 453 | 1,100 | 453 |
| 2025-05-30 | 454 | 456 | 454 | 456 | 900 | 456 |
| 2025-05-29 | 455 | 455 | 453 | 454 | 2,100 | 454 |
| 2025-05-28 | 456 | 456 | 451 | 453 | 2,600 | 453 |
| 2025-05-27 | 458 | 458 | 454 | 456 | 2,000 | 456 |
| 2025-05-26 | 455 | 457 | 453 | 455 | 2,100 | 455 |
| 2025-05-23 | 454 | 455 | 454 | 454 | 1,200 | 454 |
| 2025-05-22 | 456 | 456 | 454 | 454 | 1,400 | 454 |
| 2025-05-21 | 456 | 458 | 455 | 455 | 3,800 | 455 |
| 2025-05-20 | 456 | 461 | 456 | 459 | 4,000 | 459 |
| 2025-05-19 | 445 | 469 | 445 | 464 | 42,600 | 464 |
| 2025-05-16 | 445 | 447 | 445 | 446 | 1,600 | 446 |
| 2025-05-15 | 447 | 447 | 446 | 446 | 700 | 446 |
| 2025-05-14 | 447 | 448 | 447 | 447 | 1,400 | 447 |
| 2025-05-13 | 447 | 448 | 447 | 447 | 1,300 | 447 |
| 2025-05-12 | 446 | 446 | 445 | 446 | 1,700 | 446 |
| 2025-05-09 | 445 | 448 | 445 | 446 | 4,000 | 446 |
| 2025-05-08 | 447 | 448 | 445 | 445 | 4,400 | 445 |
| 2025-05-07 | 447 | 448 | 445 | 446 | 1,300 | 446 |
| 2025-05-02 | 448 | 448 | 446 | 447 | 1,600 | 447 |
| 2025-05-01 | 446 | 446 | 445 | 445 | 2,100 | 445 |
| 2025-04-30 | 447 | 447 | 446 | 446 | 1,000 | 446 |
| 2025-04-28 | 444 | 446 | 444 | 446 | 2,800 | 446 |
| 2025-04-25 | 448 | 448 | 447 | 447 | 400 | 447 |
| 2025-04-24 | 449 | 449 | 445 | 447 | 3,300 | 447 |
| 2025-04-23 | 450 | 450 | 448 | 448 | 2,700 | 448 |
| 2025-04-22 | 448 | 450 | 444 | 450 | 2,500 | 450 |
| 2025-04-21 | 448 | 449 | 443 | 448 | 3,000 | 448 |
| 2025-04-18 | 448 | 448 | 444 | 446 | 1,700 | 446 |
| 2025-04-17 | 450 | 450 | 445 | 446 | 1,000 | 446 |
| 2025-04-16 | 450 | 451 | 447 | 447 | 2,100 | 447 |
| 2025-04-15 | 451 | 452 | 447 | 450 | 3,300 | 450 |
| 2025-04-14 | 451 | 454 | 442 | 451 | 5,000 | 451 |
| 2025-04-11 | 446 | 450 | 439 | 450 | 2,400 | 450 |
| 2025-04-10 | 442 | 448 | 438 | 444 | 8,000 | 444 |
| 2025-04-09 | 438 | 438 | 432 | 434 | 3,000 | 434 |
| 2025-04-08 | 427 | 441 | 419 | 441 | 13,300 | 441 |
| 2025-04-07 | 443 | 443 | 419 | 419 | 27,800 | 419 |
| 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