2789 (株)カルラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	487	494	482	494	27,600	494
2023-12-28	476	486	474	485	13,000	485
2023-12-27	467	476	464	476	13,500	476
2023-12-26	465	468	465	467	3,700	467
2023-12-25	464	466	463	464	8,400	464
2023-12-22	466	467	463	464	4,100	464
2023-12-21	468	468	464	465	9,000	465
2023-12-20	465	472	464	468	15,000	468
2023-12-19	457	461	457	459	10,100	459
2023-12-18	456	458	454	454	7,200	454
2023-12-15	453	454	451	454	3,200	454
2023-12-14	453	454	451	451	2,200	451
2023-12-13	450	453	450	453	3,300	453
2023-12-12	455	456	450	452	9,600	452
2023-12-11	452	457	450	455	12,800	455
2023-12-08	462	463	452	455	6,200	455
2023-12-07	458	460	455	458	6,100	458
2023-12-06	456	460	455	460	6,100	460
2023-12-05	459	460	453	457	7,500	457
2023-12-04	450	460	450	453	5,300	453
2023-12-01	455	455	450	452	8,400	452
2023-11-30	457	457	453	453	2,300	453
2023-11-29	456	461	454	454	8,200	454
2023-11-28	460	460	456	456	3,200	456
2023-11-27	466	466	457	458	8,700	458
2023-11-24	467	468	461	462	6,900	462
2023-11-22	472	472	454	463	18,200	463
2023-11-21	450	485	448	472	55,300	472
2023-11-20	444	447	444	447	4,900	447
2023-11-17	439	446	439	445	9,600	445
2023-11-16	441	442	440	441	2,800	441
2023-11-15	444	444	440	441	9,300	441
2023-11-14	443	447	438	442	10,500	442
2023-11-13	439	439	435	438	3,900	438
2023-11-10	442	443	436	438	10,400	438
2023-11-09	438	441	438	438	3,900	438
2023-11-08	436	440	436	438	5,900	438
2023-11-07	439	440	435	436	14,700	436
2023-11-06	440	442	439	440	3,900	440
2023-11-02	439	440	435	438	5,800	438
2023-11-01	440	441	430	439	23,000	439
2023-10-31	437	438	432	438	8,100	438
2023-10-30	438	438	436	437	2,300	437
2023-10-27	437	440	434	438	5,200	438
2023-10-26	439	439	432	435	10,600	435
2023-10-25	440	446	439	442	4,100	442
2023-10-24	445	446	435	439	16,100	439
2023-10-23	444	445	439	440	7,500	440
2023-10-20	443	453	443	445	4,500	445
2023-10-19	439	450	439	450	9,800	450
2023-10-18	446	446	438	438	6,800	438
2023-10-17	457	457	443	445	10,500	445
2023-10-16	437	453	437	442	31,000	442
2023-10-13	441	462	439	440	55,300	440
2023-10-12	442	449	435	438	42,900	438
2023-10-11	457	457	435	440	68,500	440
2023-10-10	470	470	444	452	130,900	452
2023-10-06	518	524	451	479	398,200	479
2023-10-05	508	530	505	518	134,200	518
2023-10-04	482	503	478	503	35,100	503
2023-10-03	505	505	467	482	34,900	482
2023-10-02	499	505	495	505	35,300	505
2023-09-29	492	498	489	498	21,700	498
2023-09-28	489	492	482	492	13,100	492
2023-09-27	478	493	478	493	24,800	493
2023-09-26	483	483	475	478	6,400	478
2023-09-25	476	485	475	483	6,400	483
2023-09-22	476	477	469	477	4,800	477
2023-09-21	478	478	464	467	21,500	467
2023-09-20	480	486	478	478	9,800	478
2023-09-19	473	488	472	488	22,500	488
2023-09-15	471	476	470	472	8,900	472
2023-09-14	473	477	469	471	24,500	471
2023-09-13	457	465	457	465	13,900	465
2023-09-12	453	462	452	454	15,800	454
2023-09-11	459	459	448	452	5,500	452
2023-09-08	466	466	441	445	24,100	445
2023-09-07	463	463	446	461	19,300	461
2023-09-06	471	471	460	465	14,400	465
2023-09-05	494	494	451	472	101,400	472
2023-09-04	440	475	440	463	101,400	463
2023-09-01	430	436	426	433	10,900	433
2023-08-31	448	464	426	433	106,600	433
2023-08-30	428	502	425	448	312,800	448
2023-08-29	426	428	422	428	7,300	428
2023-08-28	422	425	420	425	9,300	425
2023-08-25	418	425	415	425	9,000	425
2023-08-24	419	422	415	418	14,100	418
2023-08-23	410	418	410	418	10,800	418
2023-08-22	411	413	409	410	4,800	410
2023-08-21	412	412	410	411	900	411
2023-08-18	408	408	406	406	2,100	406
2023-08-17	411	412	407	408	6,600	408
2023-08-16	409	411	405	411	4,800	411
2023-08-15	407	409	406	409	2,400	409
2023-08-14	409	410	406	410	4,400	410
2023-08-10	410	410	407	410	5,100	410
2023-08-09	407	409	406	409	3,300	409
2023-08-08	408	411	406	406	3,300	406
2023-08-07	408	409	406	406	4,800	406
2023-08-04	406	406	405	406	900	406
2023-08-03	406	408	405	406	2,100	406
2023-08-02	410	410	405	407	5,200	407
2023-08-01	408	410	406	410	4,800	410
2023-07-31	408	408	404	407	7,300	407
2023-07-28	404	406	402	406	3,600	406
2023-07-27	405	407	402	407	4,500	407
2023-07-26	409	409	401	408	8,900	408
2023-07-25	411	413	409	409	4,200	409
2023-07-24	410	410	408	410	3,300	410
2023-07-21	410	416	410	414	4,700	414
2023-07-20	410	411	408	410	2,700	410
2023-07-19	412	415	407	411	8,800	411
2023-07-18	418	418	406	415	12,100	415
2023-07-14	417	427	411	418	17,200	418
2023-07-13	420	420	411	419	6,800	419
2023-07-12	421	422	410	411	6,200	411
2023-07-11	411	418	407	418	25,200	418
2023-07-10	405	421	402	421	35,700	421
2023-07-07	418	419	400	410	81,900	410
2023-07-06	467	507	413	423	694,700	423
2023-07-05	409	427	408	427	45,800	427
2023-07-04	395	409	395	409	20,900	409
2023-07-03	391	394	391	394	2,400	394
2023-06-30	390	393	386	388	2,000	388
2023-06-29	393	393	390	390	2,000	390
2023-06-28	392	393	392	393	500	393
2023-06-27	394	394	393	394	700	394
2023-06-26	393	394	393	394	1,000	394
2023-06-23	393	393	391	393	800	393
2023-06-22	394	394	391	391	400	391
2023-06-21	395	395	392	392	2,300	392
2023-06-20	388	396	388	395	15,600	395
2023-06-19	386	387	385	387	2,000	387
2023-06-16	386	387	385	386	1,300	386
2023-06-15	386	386	385	386	1,200	386
2023-06-14	389	389	385	386	3,000	386
2023-06-13	388	389	386	386	3,600	386
2023-06-12	390	390	388	388	2,300	388
2023-06-09	390	391	386	389	4,100	389
2023-06-08	387	388	387	388	1,700	388
2023-06-07	387	387	385	386	2,200	386
2023-06-06	385	386	384	386	4,100	386
2023-06-05	385	385	382	384	4,000	384
2023-06-02	-	-	-	383	-	383
2023-06-01	383	383	383	383	500	383
2023-05-31	385	385	383	383	700	383
2023-05-30	383	385	382	384	2,100	384
2023-05-29	382	385	382	383	2,300	383
2023-05-26	382	385	382	383	1,300	383
2023-05-25	383	384	381	381	3,300	381
2023-05-24	381	384	381	383	2,000	383
2023-05-23	383	383	381	383	2,400	383
2023-05-22	380	389	380	381	5,600	381
2023-05-19	383	388	381	381	4,700	381
2023-05-18	386	386	383	384	2,200	384
2023-05-17	389	389	385	385	3,300	385
2023-05-16	386	388	385	385	3,700	385
2023-05-15	388	389	386	389	4,700	389
2023-05-12	390	393	390	390	1,500	390
2023-05-11	391	392	391	392	700	392
2023-05-10	395	395	391	391	2,300	391
2023-05-09	395	395	388	395	7,600	395
2023-05-08	391	394	391	391	3,100	391
2023-05-02	394	394	392	393	2,500	393
2023-05-01	394	394	393	394	1,700	394
2023-04-28	394	394	391	393	900	393
2023-04-27	391	393	390	393	2,100	393
2023-04-26	393	393	390	392	1,600	392
2023-04-25	392	393	391	393	1,000	393
2023-04-24	387	394	387	392	4,600	392
2023-04-21	387	387	386	387	700	387
2023-04-20	385	387	385	387	2,000	387
2023-04-19	388	388	385	385	1,400	385
2023-04-18	387	387	385	386	2,200	386
2023-04-17	388	388	385	386	2,900	386
2023-04-14	387	387	385	386	1,900	386
2023-04-13	385	385	384	385	1,500	385
2023-04-12	385	385	384	384	2,300	384
2023-04-11	385	386	384	384	3,500	384
2023-04-10	388	388	385	385	3,300	385
2023-04-07	386	387	385	387	1,800	387
2023-04-06	387	388	381	387	13,200	387
2023-04-05	386	394	386	394	9,200	394
2023-04-04	386	387	385	385	5,100	385
2023-04-03	386	386	384	385	3,000	385
2023-03-31	384	386	383	384	2,600	384
2023-03-30	382	385	382	383	2,700	383
2023-03-29	384	384	382	384	3,000	384
2023-03-28	384	385	383	385	2,400	385
2023-03-27	383	385	383	384	5,300	384
2023-03-24	384	385	383	383	2,700	383
2023-03-23	385	385	384	385	1,900	385
2023-03-22	383	385	383	385	2,200	385
2023-03-20	385	385	383	383	1,400	383
2023-03-17	383	385	383	383	2,200	383
2023-03-16	383	384	382	383	1,800	383
2023-03-15	385	385	383	383	800	383
2023-03-14	383	383	382	382	6,300	382
2023-03-13	384	385	383	383	5,500	383
2023-03-10	384	386	384	385	4,200	385
2023-03-09	387	387	384	386	4,800	386
2023-03-08	387	387	385	386	4,600	386
2023-03-07	389	389	386	387	6,200	387
2023-03-06	387	387	385	387	3,400	387
2023-03-03	389	389	385	387	3,800	387
2023-03-02	388	389	387	387	3,400	387
2023-03-01	385	388	385	388	7,700	388
2023-02-28	383	389	383	389	7,200	389
2023-02-27	381	386	378	383	31,800	383
2023-02-24	406	408	405	405	20,000	405
2023-02-22	405	408	404	408	7,000	408
2023-02-21	406	406	405	405	2,600	405
2023-02-20	406	409	406	406	8,700	406
2023-02-17	408	409	407	408	5,800	408
2023-02-16	408	409	407	408	1,700	408
2023-02-15	406	409	406	409	2,600	409
2023-02-14	406	408	406	408	2,900	408
2023-02-13	409	409	408	408	1,500	408
2023-02-10	408	409	405	409	5,200	409
2023-02-09	405	408	405	408	2,300	408
2023-02-08	404	405	404	404	600	404
2023-02-07	403	406	403	403	3,000	403
2023-02-06	404	404	403	403	3,900	403
2023-02-03	404	405	403	404	1,200	404
2023-02-02	405	405	402	404	2,900	404
2023-02-01	403	404	403	404	4,000	404
2023-01-31	401	404	401	404	3,700	404
2023-01-30	403	403	401	402	1,500	402
2023-01-27	402	403	400	402	4,300	402
2023-01-26	404	404	403	403	600	403
2023-01-25	402	404	402	404	1,600	404
2023-01-24	402	402	400	400	3,200	400
2023-01-23	401	402	401	401	600	401
2023-01-20	402	402	400	401	2,800	401
2023-01-19	402	402	400	400	2,600	400
2023-01-18	403	405	402	402	9,800	402
2023-01-17	405	405	402	403	2,200	403
2023-01-16	402	403	401	402	1,200	402
2023-01-13	400	404	398	400	3,500	400
2023-01-12	400	406	400	400	2,300	400
2023-01-11	405	406	400	400	3,700	400
2023-01-10	405	405	402	404	3,700	404
2023-01-06	395	406	395	403	10,000	403
2023-01-05	405	406	402	403	7,200	403
2023-01-04	400	407	400	400	3,800	400

分割・併合履歴： [2005-02-23]1株→2株 [2004-02-24]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2789 (株)カルラ の時系列データ [2023年度]

2789 (株)カルラの時系列データ [2023年度]