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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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