4275 (株)カーリット 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 | 986 | 993 | 915 | 946 | 297,100 | 946 |
| 2025-04-03 | 998 | 1,016 | 987 | 1,016 | 163,200 | 1,016 |
| 2025-04-02 | 1,059 | 1,065 | 1,038 | 1,044 | 118,000 | 1,044 |
| 2025-04-01 | 1,075 | 1,087 | 1,058 | 1,062 | 99,800 | 1,062 |
| 2025-03-31 | 1,078 | 1,082 | 1,044 | 1,058 | 151,700 | 1,058 |
| 2025-03-28 | 1,089 | 1,103 | 1,077 | 1,077 | 176,600 | 1,077 |
| 2025-03-27 | 1,110 | 1,125 | 1,104 | 1,125 | 288,500 | 1,125 |
| 2025-03-26 | 1,105 | 1,116 | 1,101 | 1,116 | 174,900 | 1,116 |
| 2025-03-25 | 1,107 | 1,114 | 1,096 | 1,106 | 161,000 | 1,106 |
| 2025-03-24 | 1,100 | 1,118 | 1,100 | 1,110 | 216,700 | 1,110 |
| 2025-03-21 | 1,116 | 1,125 | 1,114 | 1,116 | 137,700 | 1,116 |
| 2025-03-19 | 1,118 | 1,141 | 1,116 | 1,125 | 139,300 | 1,125 |
| 2025-03-18 | 1,146 | 1,147 | 1,116 | 1,116 | 172,900 | 1,116 |
| 2025-03-17 | 1,127 | 1,143 | 1,104 | 1,131 | 239,300 | 1,131 |
| 2025-03-14 | 1,107 | 1,120 | 1,104 | 1,113 | 132,000 | 1,113 |
| 2025-03-13 | 1,126 | 1,133 | 1,118 | 1,126 | 115,800 | 1,126 |
| 2025-03-12 | 1,109 | 1,124 | 1,106 | 1,116 | 114,400 | 1,116 |
| 2025-03-11 | 1,109 | 1,114 | 1,082 | 1,110 | 144,500 | 1,110 |
| 2025-03-10 | 1,160 | 1,175 | 1,128 | 1,133 | 211,800 | 1,133 |
| 2025-03-07 | 1,099 | 1,165 | 1,087 | 1,144 | 302,400 | 1,144 |
| 2025-03-06 | 1,100 | 1,115 | 1,090 | 1,113 | 165,000 | 1,113 |
| 2025-03-05 | 1,070 | 1,113 | 1,064 | 1,098 | 133,900 | 1,098 |
| 2025-03-04 | 1,048 | 1,067 | 1,040 | 1,067 | 103,600 | 1,067 |
| 2025-03-03 | 1,074 | 1,078 | 1,048 | 1,056 | 89,000 | 1,056 |
| 2025-02-28 | 1,062 | 1,065 | 1,046 | 1,053 | 94,400 | 1,053 |
| 2025-02-27 | 1,061 | 1,075 | 1,061 | 1,075 | 64,800 | 1,075 |
| 2025-02-26 | 1,082 | 1,082 | 1,053 | 1,072 | 97,100 | 1,072 |
| 2025-02-25 | 1,078 | 1,095 | 1,076 | 1,091 | 74,800 | 1,091 |
| 2025-02-21 | 1,068 | 1,088 | 1,064 | 1,083 | 116,700 | 1,083 |
| 2025-02-20 | 1,124 | 1,131 | 1,071 | 1,085 | 177,400 | 1,085 |
| 2025-02-19 | 1,144 | 1,152 | 1,123 | 1,128 | 72,500 | 1,128 |
| 2025-02-18 | 1,144 | 1,149 | 1,134 | 1,144 | 60,100 | 1,144 |
| 2025-02-17 | 1,141 | 1,166 | 1,135 | 1,139 | 85,300 | 1,139 |
| 2025-02-14 | 1,170 | 1,188 | 1,135 | 1,144 | 129,400 | 1,144 |
| 2025-02-13 | 1,090 | 1,167 | 1,080 | 1,167 | 379,200 | 1,167 |
| 2025-02-12 | 1,168 | 1,175 | 1,158 | 1,162 | 101,600 | 1,162 |
| 2025-02-10 | 1,151 | 1,169 | 1,142 | 1,166 | 82,500 | 1,166 |
| 2025-02-07 | 1,155 | 1,167 | 1,152 | 1,158 | 53,400 | 1,158 |
| 2025-02-06 | 1,142 | 1,164 | 1,140 | 1,160 | 84,200 | 1,160 |
| 2025-02-05 | 1,150 | 1,160 | 1,138 | 1,143 | 87,600 | 1,143 |
| 2025-02-04 | 1,149 | 1,159 | 1,132 | 1,132 | 115,700 | 1,132 |
| 2025-02-03 | 1,157 | 1,168 | 1,131 | 1,131 | 114,000 | 1,131 |
| 2025-01-31 | 1,160 | 1,168 | 1,151 | 1,168 | 47,000 | 1,168 |
| 2025-01-30 | 1,170 | 1,175 | 1,159 | 1,162 | 61,900 | 1,162 |
| 2025-01-29 | 1,165 | 1,175 | 1,160 | 1,169 | 67,300 | 1,169 |
| 2025-01-28 | 1,164 | 1,176 | 1,154 | 1,170 | 59,400 | 1,170 |
| 2025-01-27 | 1,188 | 1,188 | 1,168 | 1,170 | 77,200 | 1,170 |
| 2025-01-24 | 1,179 | 1,187 | 1,169 | 1,170 | 49,400 | 1,170 |
| 2025-01-23 | 1,170 | 1,175 | 1,159 | 1,174 | 71,300 | 1,174 |
| 2025-01-22 | 1,166 | 1,179 | 1,160 | 1,171 | 69,500 | 1,171 |
| 2025-01-21 | 1,167 | 1,170 | 1,156 | 1,164 | 55,800 | 1,164 |
| 2025-01-20 | 1,170 | 1,175 | 1,165 | 1,167 | 67,500 | 1,167 |
| 2025-01-17 | 1,156 | 1,164 | 1,140 | 1,161 | 86,200 | 1,161 |
| 2025-01-16 | 1,166 | 1,182 | 1,156 | 1,156 | 78,500 | 1,156 |
| 2025-01-15 | 1,184 | 1,195 | 1,155 | 1,166 | 172,900 | 1,166 |
| 2025-01-14 | 1,220 | 1,224 | 1,184 | 1,188 | 133,500 | 1,188 |
| 2025-01-10 | 1,219 | 1,250 | 1,216 | 1,237 | 94,000 | 1,237 |
| 2025-01-09 | 1,239 | 1,248 | 1,219 | 1,219 | 84,800 | 1,219 |
| 2025-01-08 | 1,211 | 1,251 | 1,209 | 1,241 | 167,200 | 1,241 |
| 2025-01-07 | 1,226 | 1,226 | 1,206 | 1,206 | 115,200 | 1,206 |
| 2025-01-06 | 1,240 | 1,252 | 1,227 | 1,227 | 85,700 | 1,227 |
分割・併合履歴 ： なし