4275 (株)カーリット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,290 | 1,316 | 1,275 | 1,278 | 164,900 | 1,278 |
| 2024-10-18 | 1,303 | 1,307 | 1,273 | 1,291 | 164,800 | 1,291 |
| 2024-10-17 | 1,290 | 1,320 | 1,286 | 1,303 | 210,100 | 1,303 |
| 2024-10-16 | 1,265 | 1,302 | 1,253 | 1,292 | 172,800 | 1,292 |
| 2024-10-15 | 1,300 | 1,302 | 1,277 | 1,287 | 173,200 | 1,287 |
| 2024-10-11 | 1,279 | 1,295 | 1,266 | 1,276 | 145,200 | 1,276 |
| 2024-10-10 | 1,291 | 1,301 | 1,259 | 1,274 | 179,800 | 1,274 |
| 2024-10-09 | 1,290 | 1,293 | 1,265 | 1,290 | 177,900 | 1,290 |
| 2024-10-08 | 1,300 | 1,333 | 1,278 | 1,280 | 312,000 | 1,280 |
| 2024-10-07 | 1,267 | 1,302 | 1,244 | 1,301 | 215,000 | 1,301 |
| 2024-10-04 | 1,265 | 1,273 | 1,237 | 1,238 | 167,400 | 1,238 |
| 2024-10-03 | 1,280 | 1,285 | 1,255 | 1,269 | 241,300 | 1,269 |
| 2024-10-02 | 1,274 | 1,308 | 1,235 | 1,244 | 476,000 | 1,244 |
| 2024-10-01 | 1,208 | 1,289 | 1,206 | 1,275 | 448,000 | 1,275 |
| 2024-09-30 | 1,175 | 1,221 | 1,169 | 1,183 | 329,700 | 1,183 |
| 2024-09-27 | 1,226 | 1,243 | 1,209 | 1,235 | 350,100 | 1,235 |
| 2024-09-26 | 1,207 | 1,220 | 1,199 | 1,209 | 263,900 | 1,209 |
| 2024-09-25 | 1,180 | 1,196 | 1,180 | 1,188 | 246,000 | 1,188 |
| 2024-09-24 | 1,166 | 1,180 | 1,163 | 1,178 | 281,000 | 1,178 |
| 2024-09-20 | 1,116 | 1,152 | 1,109 | 1,137 | 236,900 | 1,137 |
| 2024-09-19 | 1,070 | 1,107 | 1,066 | 1,101 | 174,400 | 1,101 |
| 2024-09-18 | 1,066 | 1,066 | 1,041 | 1,055 | 83,100 | 1,055 |
| 2024-09-17 | 1,073 | 1,082 | 1,043 | 1,058 | 121,700 | 1,058 |
| 2024-09-13 | 1,060 | 1,070 | 1,053 | 1,067 | 117,500 | 1,067 |
| 2024-09-12 | 1,055 | 1,067 | 1,042 | 1,057 | 93,600 | 1,057 |
| 2024-09-11 | 1,040 | 1,050 | 1,018 | 1,035 | 121,100 | 1,035 |
| 2024-09-10 | 1,051 | 1,051 | 1,036 | 1,044 | 82,000 | 1,044 |
| 2024-09-09 | 1,010 | 1,040 | 1,009 | 1,033 | 147,300 | 1,033 |
| 2024-09-06 | 1,076 | 1,076 | 1,050 | 1,060 | 106,400 | 1,060 |
| 2024-09-05 | 1,081 | 1,092 | 1,067 | 1,075 | 150,300 | 1,075 |
| 2024-09-04 | 1,104 | 1,116 | 1,083 | 1,093 | 285,200 | 1,093 |
| 2024-09-03 | 1,174 | 1,194 | 1,157 | 1,160 | 131,500 | 1,160 |
| 2024-09-02 | 1,161 | 1,180 | 1,154 | 1,176 | 218,500 | 1,176 |
| 2024-08-30 | 1,103 | 1,153 | 1,103 | 1,140 | 194,500 | 1,140 |
| 2024-08-29 | 1,096 | 1,113 | 1,094 | 1,104 | 100,300 | 1,104 |
| 2024-08-28 | 1,120 | 1,120 | 1,102 | 1,102 | 96,500 | 1,102 |
| 2024-08-27 | 1,100 | 1,130 | 1,093 | 1,129 | 170,500 | 1,129 |
| 2024-08-26 | 1,133 | 1,133 | 1,107 | 1,113 | 165,200 | 1,113 |
| 2024-08-23 | 1,140 | 1,152 | 1,125 | 1,145 | 117,000 | 1,145 |
| 2024-08-22 | 1,186 | 1,188 | 1,139 | 1,146 | 225,400 | 1,146 |
| 2024-08-21 | 1,160 | 1,187 | 1,158 | 1,173 | 215,800 | 1,173 |
| 2024-08-20 | 1,184 | 1,187 | 1,145 | 1,177 | 227,100 | 1,177 |
| 2024-08-19 | 1,145 | 1,188 | 1,137 | 1,141 | 273,200 | 1,141 |
| 2024-08-16 | 1,088 | 1,144 | 1,076 | 1,140 | 363,200 | 1,140 |
| 2024-08-15 | 1,064 | 1,078 | 1,049 | 1,060 | 364,500 | 1,060 |
| 2024-08-14 | 1,090 | 1,099 | 1,036 | 1,083 | 597,000 | 1,083 |
| 2024-08-13 | 1,052 | 1,089 | 1,030 | 1,084 | 727,600 | 1,084 |
| 2024-08-09 | 1,238 | 1,246 | 1,194 | 1,220 | 267,700 | 1,220 |
| 2024-08-08 | 1,188 | 1,236 | 1,175 | 1,195 | 219,500 | 1,195 |
| 2024-08-07 | 1,125 | 1,232 | 1,125 | 1,193 | 262,500 | 1,193 |
| 2024-08-06 | 1,102 | 1,169 | 1,102 | 1,148 | 269,700 | 1,148 |
| 2024-08-05 | 1,105 | 1,117 | 995 | 1,021 | 634,400 | 1,021 |
| 2024-08-02 | 1,300 | 1,325 | 1,250 | 1,255 | 358,500 | 1,255 |
| 2024-08-01 | 1,439 | 1,450 | 1,369 | 1,372 | 197,600 | 1,372 |
| 2024-07-31 | 1,411 | 1,469 | 1,411 | 1,469 | 166,300 | 1,469 |
| 2024-07-30 | 1,432 | 1,435 | 1,400 | 1,407 | 104,400 | 1,407 |
| 2024-07-29 | 1,435 | 1,451 | 1,427 | 1,434 | 184,300 | 1,434 |
| 2024-07-26 | 1,402 | 1,433 | 1,365 | 1,417 | 195,600 | 1,417 |
| 2024-07-25 | 1,401 | 1,410 | 1,374 | 1,395 | 203,700 | 1,395 |
| 2024-07-24 | 1,460 | 1,476 | 1,428 | 1,431 | 162,300 | 1,431 |
| 2024-07-23 | 1,465 | 1,482 | 1,439 | 1,439 | 182,400 | 1,439 |
| 2024-07-22 | 1,496 | 1,496 | 1,442 | 1,442 | 165,400 | 1,442 |
| 2024-07-19 | 1,518 | 1,531 | 1,492 | 1,497 | 176,900 | 1,497 |
| 2024-07-18 | 1,540 | 1,577 | 1,520 | 1,520 | 343,100 | 1,520 |
| 2024-07-17 | 1,547 | 1,559 | 1,520 | 1,527 | 189,000 | 1,527 |
| 2024-07-16 | 1,499 | 1,533 | 1,499 | 1,509 | 187,600 | 1,509 |
| 2024-07-12 | 1,468 | 1,502 | 1,457 | 1,483 | 188,700 | 1,483 |
| 2024-07-11 | 1,489 | 1,501 | 1,465 | 1,476 | 129,700 | 1,476 |
| 2024-07-10 | 1,484 | 1,501 | 1,462 | 1,472 | 192,700 | 1,472 |
| 2024-07-09 | 1,472 | 1,503 | 1,469 | 1,484 | 126,600 | 1,484 |
| 2024-07-08 | 1,490 | 1,508 | 1,469 | 1,471 | 134,000 | 1,471 |
| 2024-07-05 | 1,498 | 1,503 | 1,460 | 1,485 | 165,600 | 1,485 |
| 2024-07-04 | 1,482 | 1,522 | 1,475 | 1,492 | 243,800 | 1,492 |
| 2024-07-03 | 1,527 | 1,577 | 1,482 | 1,486 | 501,800 | 1,486 |
| 2024-07-02 | 1,565 | 1,579 | 1,510 | 1,527 | 526,700 | 1,527 |
| 2024-07-01 | 1,450 | 1,506 | 1,448 | 1,503 | 416,700 | 1,503 |
| 2024-06-28 | 1,420 | 1,471 | 1,402 | 1,447 | 513,000 | 1,447 |
| 2024-06-27 | 1,357 | 1,450 | 1,357 | 1,420 | 1,061,500 | 1,420 |
| 2024-06-26 | 1,306 | 1,310 | 1,292 | 1,297 | 87,200 | 1,297 |
| 2024-06-25 | 1,285 | 1,310 | 1,285 | 1,297 | 82,000 | 1,297 |
| 2024-06-24 | 1,280 | 1,289 | 1,266 | 1,280 | 117,800 | 1,280 |
| 2024-06-21 | 1,334 | 1,343 | 1,271 | 1,276 | 205,500 | 1,276 |
| 2024-06-20 | 1,340 | 1,344 | 1,314 | 1,328 | 165,700 | 1,328 |
| 2024-06-19 | 1,321 | 1,350 | 1,311 | 1,348 | 167,300 | 1,348 |
| 2024-06-18 | 1,310 | 1,324 | 1,300 | 1,304 | 141,500 | 1,304 |
| 2024-06-17 | 1,323 | 1,323 | 1,291 | 1,310 | 167,600 | 1,310 |
| 2024-06-14 | 1,288 | 1,334 | 1,266 | 1,323 | 188,000 | 1,323 |
| 2024-06-13 | 1,292 | 1,297 | 1,254 | 1,258 | 106,200 | 1,258 |
| 2024-06-12 | 1,280 | 1,313 | 1,276 | 1,288 | 113,200 | 1,288 |
| 2024-06-11 | 1,306 | 1,350 | 1,286 | 1,286 | 315,000 | 1,286 |
| 2024-06-10 | 1,227 | 1,291 | 1,225 | 1,290 | 305,200 | 1,290 |
| 2024-06-07 | 1,177 | 1,219 | 1,176 | 1,207 | 93,300 | 1,207 |
| 2024-06-06 | 1,186 | 1,194 | 1,164 | 1,177 | 69,500 | 1,177 |
| 2024-06-05 | 1,195 | 1,201 | 1,175 | 1,177 | 99,400 | 1,177 |
| 2024-06-04 | 1,226 | 1,226 | 1,205 | 1,205 | 76,700 | 1,205 |
| 2024-06-03 | 1,227 | 1,234 | 1,220 | 1,226 | 92,600 | 1,226 |
| 2024-05-31 | 1,194 | 1,219 | 1,185 | 1,219 | 80,700 | 1,219 |
| 2024-05-30 | 1,178 | 1,190 | 1,163 | 1,184 | 98,300 | 1,184 |
| 2024-05-29 | 1,212 | 1,226 | 1,190 | 1,193 | 141,100 | 1,193 |
| 2024-05-28 | 1,199 | 1,216 | 1,195 | 1,199 | 108,400 | 1,199 |
| 2024-05-27 | 1,200 | 1,202 | 1,180 | 1,188 | 55,700 | 1,188 |
| 2024-05-24 | 1,175 | 1,202 | 1,173 | 1,196 | 66,800 | 1,196 |
| 2024-05-23 | 1,175 | 1,200 | 1,161 | 1,189 | 82,200 | 1,189 |
| 2024-05-22 | 1,185 | 1,195 | 1,164 | 1,164 | 75,600 | 1,164 |
| 2024-05-21 | 1,197 | 1,213 | 1,178 | 1,180 | 108,700 | 1,180 |
| 2024-05-20 | 1,191 | 1,204 | 1,183 | 1,190 | 106,000 | 1,190 |
| 2024-05-17 | 1,148 | 1,198 | 1,145 | 1,194 | 147,300 | 1,194 |
| 2024-05-16 | 1,179 | 1,179 | 1,124 | 1,150 | 209,000 | 1,150 |
| 2024-05-15 | 1,147 | 1,205 | 1,122 | 1,161 | 294,700 | 1,161 |
| 2024-05-14 | 1,156 | 1,156 | 1,126 | 1,138 | 143,500 | 1,138 |
| 2024-05-13 | 1,157 | 1,163 | 1,143 | 1,148 | 81,100 | 1,148 |
| 2024-05-10 | 1,153 | 1,161 | 1,140 | 1,143 | 85,400 | 1,143 |
| 2024-05-09 | 1,126 | 1,156 | 1,125 | 1,148 | 109,900 | 1,148 |
| 2024-05-08 | 1,128 | 1,138 | 1,116 | 1,116 | 59,500 | 1,116 |
| 2024-05-07 | 1,126 | 1,139 | 1,123 | 1,133 | 52,600 | 1,133 |
| 2024-05-02 | 1,120 | 1,127 | 1,115 | 1,122 | 47,900 | 1,122 |
| 2024-05-01 | 1,142 | 1,150 | 1,125 | 1,125 | 50,800 | 1,125 |
| 2024-04-30 | 1,132 | 1,153 | 1,123 | 1,153 | 98,300 | 1,153 |
| 2024-04-26 | 1,123 | 1,123 | 1,100 | 1,116 | 94,700 | 1,116 |
| 2024-04-25 | 1,125 | 1,138 | 1,119 | 1,121 | 90,200 | 1,121 |
| 2024-04-24 | 1,103 | 1,125 | 1,096 | 1,125 | 89,400 | 1,125 |
| 2024-04-23 | 1,102 | 1,105 | 1,087 | 1,091 | 54,200 | 1,091 |
| 2024-04-22 | 1,095 | 1,112 | 1,081 | 1,090 | 78,000 | 1,090 |
| 2024-04-19 | 1,080 | 1,100 | 1,053 | 1,087 | 177,700 | 1,087 |
| 2024-04-18 | 1,082 | 1,116 | 1,078 | 1,104 | 86,600 | 1,104 |
| 2024-04-17 | 1,102 | 1,105 | 1,072 | 1,084 | 121,000 | 1,084 |
| 2024-04-16 | 1,133 | 1,136 | 1,098 | 1,102 | 100,600 | 1,102 |
| 2024-04-15 | 1,106 | 1,144 | 1,105 | 1,141 | 72,200 | 1,141 |
| 2024-04-12 | 1,145 | 1,145 | 1,121 | 1,124 | 66,800 | 1,124 |
| 2024-04-11 | 1,113 | 1,136 | 1,107 | 1,134 | 78,100 | 1,134 |
| 2024-04-10 | 1,100 | 1,128 | 1,100 | 1,126 | 79,900 | 1,126 |
| 2024-04-09 | 1,100 | 1,107 | 1,089 | 1,100 | 57,900 | 1,100 |
| 2024-04-08 | 1,089 | 1,105 | 1,089 | 1,090 | 69,100 | 1,090 |
| 2024-04-05 | 1,070 | 1,092 | 1,069 | 1,084 | 113,400 | 1,084 |
| 2024-04-04 | 1,091 | 1,114 | 1,079 | 1,096 | 92,000 | 1,096 |
| 2024-04-03 | 1,077 | 1,105 | 1,072 | 1,089 | 88,300 | 1,089 |
| 2024-04-02 | 1,117 | 1,117 | 1,082 | 1,091 | 139,900 | 1,091 |
| 2024-04-01 | 1,135 | 1,136 | 1,100 | 1,120 | 210,500 | 1,120 |
| 2024-03-29 | 1,066 | 1,112 | 1,063 | 1,112 | 162,500 | 1,112 |
| 2024-03-28 | 1,059 | 1,080 | 1,051 | 1,063 | 147,600 | 1,063 |
| 2024-03-27 | 1,073 | 1,083 | 1,066 | 1,067 | 228,200 | 1,067 |
| 2024-03-26 | 1,060 | 1,072 | 1,057 | 1,066 | 205,200 | 1,066 |
| 2024-03-25 | 1,072 | 1,083 | 1,053 | 1,057 | 170,400 | 1,057 |
| 2024-03-22 | 1,058 | 1,081 | 1,055 | 1,068 | 196,100 | 1,068 |
| 2024-03-21 | 1,048 | 1,058 | 1,046 | 1,049 | 160,000 | 1,049 |
| 2024-03-19 | 1,021 | 1,033 | 1,017 | 1,032 | 106,900 | 1,032 |
| 2024-03-18 | 1,015 | 1,024 | 1,008 | 1,016 | 148,700 | 1,016 |
| 2024-03-15 | 1,015 | 1,021 | 1,007 | 1,008 | 107,200 | 1,008 |
| 2024-03-14 | 1,021 | 1,028 | 1,013 | 1,022 | 83,200 | 1,022 |
| 2024-03-13 | 1,050 | 1,051 | 1,010 | 1,020 | 106,400 | 1,020 |
| 2024-03-12 | 1,010 | 1,032 | 994 | 1,028 | 120,700 | 1,028 |
| 2024-03-11 | 1,043 | 1,051 | 1,013 | 1,021 | 140,200 | 1,021 |
| 2024-03-08 | 1,027 | 1,062 | 1,027 | 1,059 | 114,300 | 1,059 |
| 2024-03-07 | 1,061 | 1,066 | 1,034 | 1,037 | 121,100 | 1,037 |
| 2024-03-06 | 1,031 | 1,057 | 1,025 | 1,049 | 127,700 | 1,049 |
| 2024-03-05 | 1,030 | 1,031 | 1,014 | 1,031 | 73,900 | 1,031 |
| 2024-03-04 | 1,048 | 1,051 | 1,028 | 1,034 | 143,700 | 1,034 |
| 2024-03-01 | 1,027 | 1,034 | 1,019 | 1,021 | 91,300 | 1,021 |
| 2024-02-29 | 1,038 | 1,040 | 1,020 | 1,027 | 73,100 | 1,027 |
| 2024-02-28 | 1,039 | 1,056 | 1,031 | 1,035 | 106,200 | 1,035 |
| 2024-02-27 | 1,043 | 1,064 | 1,029 | 1,036 | 123,400 | 1,036 |
| 2024-02-26 | 1,052 | 1,078 | 1,052 | 1,058 | 273,000 | 1,058 |
| 2024-02-22 | 1,007 | 1,040 | 1,004 | 1,039 | 260,100 | 1,039 |
| 2024-02-21 | 990 | 993 | 977 | 981 | 49,300 | 981 |
| 2024-02-20 | 992 | 1,006 | 990 | 990 | 116,000 | 990 |
| 2024-02-19 | 979 | 995 | 978 | 993 | 66,600 | 993 |
| 2024-02-16 | 960 | 980 | 960 | 979 | 99,800 | 979 |
| 2024-02-15 | 979 | 983 | 958 | 959 | 74,000 | 959 |
| 2024-02-14 | 993 | 993 | 974 | 974 | 81,900 | 974 |
| 2024-02-13 | 972 | 995 | 968 | 993 | 114,600 | 993 |
| 2024-02-09 | 965 | 978 | 962 | 962 | 76,300 | 962 |
| 2024-02-08 | 969 | 980 | 959 | 974 | 88,600 | 974 |
| 2024-02-07 | 966 | 980 | 965 | 978 | 57,200 | 978 |
| 2024-02-06 | 996 | 1,003 | 973 | 973 | 132,000 | 973 |
| 2024-02-05 | 1,010 | 1,012 | 985 | 1,012 | 180,700 | 1,012 |
| 2024-02-02 | 974 | 1,033 | 954 | 1,007 | 460,600 | 1,007 |
| 2024-02-01 | 971 | 973 | 961 | 962 | 51,000 | 962 |
| 2024-01-31 | 969 | 973 | 957 | 973 | 48,700 | 973 |
| 2024-01-30 | 967 | 972 | 960 | 967 | 48,400 | 967 |
| 2024-01-29 | 954 | 966 | 954 | 962 | 52,200 | 962 |
| 2024-01-26 | 950 | 962 | 947 | 949 | 64,600 | 949 |
| 2024-01-25 | 925 | 958 | 922 | 956 | 90,900 | 956 |
| 2024-01-24 | 934 | 935 | 922 | 922 | 42,500 | 922 |
| 2024-01-23 | 937 | 943 | 929 | 929 | 66,900 | 929 |
| 2024-01-22 | 935 | 937 | 928 | 934 | 53,600 | 934 |
| 2024-01-19 | 923 | 931 | 921 | 928 | 57,100 | 928 |
| 2024-01-18 | 916 | 920 | 913 | 918 | 38,000 | 918 |
| 2024-01-17 | 922 | 926 | 911 | 911 | 64,900 | 911 |
| 2024-01-16 | 931 | 937 | 917 | 917 | 59,100 | 917 |
| 2024-01-15 | 918 | 933 | 918 | 931 | 79,800 | 931 |
| 2024-01-12 | 925 | 928 | 913 | 913 | 66,700 | 913 |
| 2024-01-11 | 928 | 929 | 923 | 923 | 67,900 | 923 |
| 2024-01-10 | 925 | 931 | 922 | 924 | 61,400 | 924 |
| 2024-01-09 | 925 | 933 | 919 | 924 | 53,000 | 924 |
| 2024-01-05 | 933 | 936 | 923 | 923 | 53,300 | 923 |
| 2024-01-04 | 921 | 934 | 913 | 933 | 78,500 | 933 |
分割・併合履歴 ： なし
