4275 カーリットホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0160062960062697,400626
2020-11-30625634600600135,100600
2020-11-27625625610610105,700610
2020-11-26603630598621259,000621
2020-11-25580604578601321,600601
2020-11-2456557156256251,200562
2020-11-2054655354355312,100553
2020-11-1955455854654618,100546
2020-11-1855355954955223,600552
2020-11-1756256254255825,000558
2020-11-1654356153555246,000552
2020-11-1354854853253530,900535
2020-11-1255556655155668,700556
2020-11-1156857556357551,500575
2020-11-1055956455056355,400563
2020-11-0955455554755527,100555
2020-11-0655655654355333,200553
2020-11-0552755652755656,100556
2020-11-0453253252252830,000528
2020-11-0251653551453424,700534
2020-10-3054154151151228,400512
2020-10-2951955051854153,200541
2020-10-2852052651452618,300526
2020-10-2751252350752318,900523
2020-10-2651451751351520,900515
2020-10-2351351950751924,900519
2020-10-2250951250750914,900509
2020-10-215065105065099,200509
2020-10-2051151350450412,800504
2020-10-1950751250751114,300511
2020-10-165125125055067,300506
2020-10-1552752750151236,200512
2020-10-1452452652052511,400525
2020-10-135275285225249,000524
2020-10-1254254252552717,300527
2020-10-0954554553254213,000542
2020-10-0854054553854516,000545
2020-10-075355445355408,200540
2020-10-0655055154254212,800542
2020-10-0553154653154616,900546
2020-10-0256656752652737,000527
2020-09-3057758055555659,700556
2020-09-2955857455057470,800574
2020-09-2854855954355781,600557
2020-09-2553554353554157,200541
2020-09-2453253552653142,600531
2020-09-2352553352453328,500533
2020-09-1852452852252824,900528
2020-09-1752352451852321,200523
2020-09-1651952251552123,500521
2020-09-1551751750851520,300515
2020-09-1451252051251726,200517
2020-09-1150950950350827,500508
2020-09-1050450449850327,700503
2020-09-0949950149349931,900499
2020-09-0849050148950123,900501
2020-09-0748249148248821,900488
2020-09-0448048847948216,100482
2020-09-0348749148148233,800482
2020-09-0248849048448430,100484
2020-09-0148249148248721,700487
2020-08-3148249248248216,200482
2020-08-2848549147748234,900482
2020-08-2749549547648741,100487
2020-08-2648949448649420,700494
2020-08-2548649048449020,700490
2020-08-2448048248048212,400482
2020-08-2148048847947918,200479
2020-08-2048648947347827,000478
2020-08-1949449649049015,300490
2020-08-1849249748349316,800493
2020-08-1750450449049211,300492
2020-08-1450450649249725,600497
2020-08-1349850349150128,500501
2020-08-1249549848649824,000498
2020-08-1147649647049335,500493
2020-08-0748848846947327,100473
2020-08-0649049048148114,300481
2020-08-0548049447349238,000492
2020-08-0445048145048135,400481
2020-08-0346046944544858,900448
2020-07-3148848845545644,700456
2020-07-3049850048949319,200493
2020-07-2951051049649614,500496
2020-07-2852052050750816,100508
2020-07-2751452050652036,200520
2020-07-2251652051251220,200512
2020-07-2150151550151533,100515
2020-07-2050050649150424,400504
2020-07-1750951049149238,800492
2020-07-1651651949850331,200503
2020-07-1551051750051729,700517
2020-07-1450551450350621,500506
2020-07-1348750248750226,300502
2020-07-1049850348148137,900481
2020-07-0950550749850020,600500
2020-07-0851051750250218,100502
2020-07-0752052350951717,500517
2020-07-0650751950751831,700518
2020-07-0350050649750421,200504
2020-07-0250451049949929,000499
2020-07-0150551450150240,300502
2020-06-3051151750550520,300505
2020-06-2950050949850334,600503
2020-06-2651051450050242,000502
2020-06-2550851149750174,400501
2020-06-2451852150951046,500510
2020-06-2352952951552025,600520
2020-06-2253053051252039,200520
2020-06-1953453552252938,800529
2020-06-1851953451753420,900534
2020-06-1752653052152534,300525
2020-06-1650552550552542,000525
2020-06-1551651749949957,900499
2020-06-1251152350751860,900518
2020-06-1155055453453532,600535
2020-06-1055655755055124,600551
2020-06-0956356355155624,700556
2020-06-0855156054856038,000560
2020-06-0555255354454636,100546
2020-06-0456856855055234,900552
2020-06-0357057055356234,200562
2020-06-0257557556256454,000564
2020-06-0154855854755824,700558
2020-05-2955756455255339,800553
2020-05-2854356854356583,100565
2020-05-2753354252853951,000539
2020-05-2653153352053350,700533
2020-05-2552453152052143,800521
2020-05-2253954052352643,000526
2020-05-2152553652553442,000534
2020-05-2051852551552542,100525
2020-05-1952952951551550,400515
2020-05-1851052050352020,000520
2020-05-1550951249650927,000509
2020-05-1451051350050741,000507
2020-05-1350151650150844,200508
2020-05-1250851650151426,000514
2020-05-1150451350450839,200508
2020-05-0849850849450637,900506
2020-05-0749049948849029,400490
2020-05-0150250248849131,200491
2020-04-3051051550550544,900505
2020-04-2850250949150438,800504
2020-04-2750450449450034,200500
2020-04-2449749848849832,000498
2020-04-2351951949550055,200500
2020-04-2248349047548541,000485
2020-04-2147048746448540,000485
2020-04-2046747446547415,000474
2020-04-1747848546746731,300467
2020-04-1645547645147437,400474
2020-04-1546846945345324,300453
2020-04-1446446845946738,300467
2020-04-1346946945345743,300457
2020-04-1045546444746330,600463
2020-04-0945646244845532,200455
2020-04-0845846545145650,400456
2020-04-0746146444046159,700461
2020-04-0642645542445455,900454
2020-04-0345145242943162,300431
2020-04-0244244643243541,600435
2020-04-0145547244444445,500444
2020-03-3148748746046651,800466
2020-03-30471488456488114,800488
2020-03-27486499471499270,300499
2020-03-26469470449470118,800470
2020-03-2546547045547094,900470
2020-03-2444344843144670,000446
2020-03-23407440403435111,800435
2020-03-19437437402408118,200408
2020-03-1842844441842175,700421
2020-03-17385428382426115,600426
2020-03-1640041539339589,300395
2020-03-13379398368392184,200392
2020-03-12421435406410121,800410
2020-03-1144645643243278,100432
2020-03-10404447402445167,600445
2020-03-09455458430433129,000433
2020-03-06487487470470100,300470
2020-03-0550951049349554,200495
2020-03-0448950248449548,800495
2020-03-03530550493495224,600495
2020-03-0247050546949988,900499
2020-02-28489497474477112,900477
2020-02-2752952950951167,300511
2020-02-2652452851552867,200528
2020-02-2553053752852885,000528
2020-02-2155656155655821,100558
2020-02-2056256755555525,200555
2020-02-1955756455555724,600557
2020-02-1856556655655741,600557
2020-02-1757257356556934,400569
2020-02-1457958157457923,100579
2020-02-1358759058058226,500582
2020-02-1258458457457918,700579
2020-02-1058558657858228,300582
2020-02-0759959958758921,000589
2020-02-0658860358859548,400595
2020-02-0559359358758824,600588
2020-02-0456758756758732,200587
2020-02-0356557656156857,500568
2020-01-3158058757757833,800578
2020-01-3058859057158063,600580
2020-01-2958859158759136,600591
2020-01-2857958757558749,800587
2020-01-2760060158558582,000585
2020-01-2461061060160353,100603
2020-01-2361361360560844,700608
2020-01-2262062061461434,300614
2020-01-2162262761962022,400620
2020-01-2061662861362440,900624
2020-01-1761561961361550,600615
2020-01-1661261460860820,900608
2020-01-1561661660561172,100611
2020-01-1461861961461839,700618
2020-01-1062362361261429,700614
2020-01-0961562461561842,000618
2020-01-0861961960460861,400608
2020-01-0762163062162629,200626
2020-01-0662362361461958,300619

分割・併合履歴 : なし