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 |
|---|---|---|---|---|---|---|
| 2025-02-07 | 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