4275 カーリットホールディングス(株) 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 |
---|---|---|---|---|---|---|
2023-02-08 | 719 | 723 | 717 | 718 | 49,000 | 718 |
2023-02-07 | 729 | 730 | 716 | 719 | 102,200 | 719 |
2023-02-06 | 738 | 742 | 711 | 725 | 228,300 | 725 |
2023-02-03 | 761 | 761 | 731 | 739 | 220,900 | 739 |
2023-02-02 | 778 | 779 | 756 | 759 | 125,300 | 759 |
2023-02-01 | 770 | 780 | 766 | 775 | 165,900 | 775 |
2023-01-31 | 761 | 777 | 760 | 768 | 136,800 | 768 |
2023-01-30 | 771 | 780 | 756 | 761 | 198,600 | 761 |
2023-01-27 | 750 | 781 | 745 | 779 | 224,700 | 779 |
2023-01-26 | 741 | 752 | 737 | 749 | 102,000 | 749 |
2023-01-25 | 741 | 749 | 736 | 742 | 92,000 | 742 |
2023-01-24 | 747 | 752 | 745 | 745 | 66,300 | 745 |
2023-01-23 | 753 | 753 | 741 | 744 | 61,500 | 744 |
2023-01-20 | 735 | 750 | 734 | 749 | 58,100 | 749 |
2023-01-19 | 741 | 745 | 736 | 738 | 86,200 | 738 |
2023-01-18 | 753 | 753 | 740 | 745 | 133,000 | 745 |
2023-01-17 | 749 | 756 | 747 | 751 | 75,900 | 751 |
2023-01-16 | 752 | 756 | 740 | 740 | 110,900 | 740 |
2023-01-13 | 751 | 771 | 751 | 763 | 97,400 | 763 |
2023-01-12 | 765 | 766 | 752 | 755 | 84,800 | 755 |
2023-01-11 | 768 | 776 | 766 | 766 | 122,200 | 766 |
2023-01-10 | 759 | 774 | 753 | 769 | 198,100 | 769 |
2023-01-06 | 733 | 740 | 727 | 738 | 114,800 | 738 |
2023-01-05 | 760 | 760 | 726 | 728 | 182,700 | 728 |
2023-01-04 | 796 | 806 | 758 | 762 | 400,900 | 762 |
分割・併合履歴 : なし