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
2024-07-121,4681,5021,4571,483188,7001,483
2024-07-111,4891,5011,4651,476129,7001,476
2024-07-101,4841,5011,4621,472192,7001,472
2024-07-091,4721,5031,4691,484126,6001,484
2024-07-081,4901,5081,4691,471134,0001,471
2024-07-051,4981,5031,4601,485165,6001,485
2024-07-041,4821,5221,4751,492243,8001,492
2024-07-031,5271,5771,4821,486501,8001,486
2024-07-021,5651,5791,5101,527526,7001,527
2024-07-011,4501,5061,4481,503416,7001,503
2024-06-281,4201,4711,4021,447513,0001,447
2024-06-271,3571,4501,3571,4201,061,5001,420
2024-06-261,3061,3101,2921,29787,2001,297
2024-06-251,2851,3101,2851,29782,0001,297
2024-06-241,2801,2891,2661,280117,8001,280
2024-06-211,3341,3431,2711,276205,5001,276
2024-06-201,3401,3441,3141,328165,7001,328
2024-06-191,3211,3501,3111,348167,3001,348
2024-06-181,3101,3241,3001,304141,5001,304
2024-06-171,3231,3231,2911,310167,6001,310
2024-06-141,2881,3341,2661,323188,0001,323
2024-06-131,2921,2971,2541,258106,2001,258
2024-06-121,2801,3131,2761,288113,2001,288
2024-06-111,3061,3501,2861,286315,0001,286
2024-06-101,2271,2911,2251,290305,2001,290
2024-06-071,1771,2191,1761,20793,3001,207
2024-06-061,1861,1941,1641,17769,5001,177
2024-06-051,1951,2011,1751,17799,4001,177
2024-06-041,2261,2261,2051,20576,7001,205
2024-06-031,2271,2341,2201,22692,6001,226
2024-05-311,1941,2191,1851,21980,7001,219
2024-05-301,1781,1901,1631,18498,3001,184
2024-05-291,2121,2261,1901,193141,1001,193
2024-05-281,1991,2161,1951,199108,4001,199
2024-05-271,2001,2021,1801,18855,7001,188
2024-05-241,1751,2021,1731,19666,8001,196
2024-05-231,1751,2001,1611,18982,2001,189
2024-05-221,1851,1951,1641,16475,6001,164
2024-05-211,1971,2131,1781,180108,7001,180
2024-05-201,1911,2041,1831,190106,0001,190
2024-05-171,1481,1981,1451,194147,3001,194
2024-05-161,1791,1791,1241,150209,0001,150
2024-05-151,1471,2051,1221,161294,7001,161
2024-05-141,1561,1561,1261,138143,5001,138
2024-05-131,1571,1631,1431,14881,1001,148
2024-05-101,1531,1611,1401,14385,4001,143
2024-05-091,1261,1561,1251,148109,9001,148
2024-05-081,1281,1381,1161,11659,5001,116
2024-05-071,1261,1391,1231,13352,6001,133
2024-05-021,1201,1271,1151,12247,9001,122
2024-05-011,1421,1501,1251,12550,8001,125
2024-04-301,1321,1531,1231,15398,3001,153
2024-04-261,1231,1231,1001,11694,7001,116
2024-04-251,1251,1381,1191,12190,2001,121
2024-04-241,1031,1251,0961,12589,4001,125
2024-04-231,1021,1051,0871,09154,2001,091
2024-04-221,0951,1121,0811,09078,0001,090
2024-04-191,0801,1001,0531,087177,7001,087
2024-04-181,0821,1161,0781,10486,6001,104
2024-04-171,1021,1051,0721,084121,0001,084
2024-04-161,1331,1361,0981,102100,6001,102
2024-04-151,1061,1441,1051,14172,2001,141
2024-04-121,1451,1451,1211,12466,8001,124
2024-04-111,1131,1361,1071,13478,1001,134
2024-04-101,1001,1281,1001,12679,9001,126
2024-04-091,1001,1071,0891,10057,9001,100
2024-04-081,0891,1051,0891,09069,1001,090
2024-04-051,0701,0921,0691,084113,4001,084
2024-04-041,0911,1141,0791,09692,0001,096
2024-04-031,0771,1051,0721,08988,3001,089
2024-04-021,1171,1171,0821,091139,9001,091
2024-04-011,1351,1361,1001,120210,5001,120
2024-03-291,0661,1121,0631,112162,5001,112
2024-03-281,0591,0801,0511,063147,6001,063
2024-03-271,0731,0831,0661,067228,2001,067
2024-03-261,0601,0721,0571,066205,2001,066
2024-03-251,0721,0831,0531,057170,4001,057
2024-03-221,0581,0811,0551,068196,1001,068
2024-03-211,0481,0581,0461,049160,0001,049
2024-03-191,0211,0331,0171,032106,9001,032
2024-03-181,0151,0241,0081,016148,7001,016
2024-03-151,0151,0211,0071,008107,2001,008
2024-03-141,0211,0281,0131,02283,2001,022
2024-03-131,0501,0511,0101,020106,4001,020
2024-03-121,0101,0329941,028120,7001,028
2024-03-111,0431,0511,0131,021140,2001,021
2024-03-081,0271,0621,0271,059114,3001,059
2024-03-071,0611,0661,0341,037121,1001,037
2024-03-061,0311,0571,0251,049127,7001,049
2024-03-051,0301,0311,0141,03173,9001,031
2024-03-041,0481,0511,0281,034143,7001,034
2024-03-011,0271,0341,0191,02191,3001,021
2024-02-291,0381,0401,0201,02773,1001,027
2024-02-281,0391,0561,0311,035106,2001,035
2024-02-271,0431,0641,0291,036123,4001,036
2024-02-261,0521,0781,0521,058273,0001,058
2024-02-221,0071,0401,0041,039260,1001,039
2024-02-2199099397798149,300981
2024-02-209921,006990990116,000990
2024-02-1997999597899366,600993
2024-02-1696098096097999,800979
2024-02-1597998395895974,000959
2024-02-1499399397497481,900974
2024-02-13972995968993114,600993
2024-02-0996597896296276,300962
2024-02-0896998095997488,600974
2024-02-0796698096597857,200978
2024-02-069961,003973973132,000973
2024-02-051,0101,0129851,012180,7001,012
2024-02-029741,0339541,007460,6001,007
2024-02-0197197396196251,000962
2024-01-3196997395797348,700973
2024-01-3096797296096748,400967
2024-01-2995496695496252,200962
2024-01-2695096294794964,600949
2024-01-2592595892295690,900956
2024-01-2493493592292242,500922
2024-01-2393794392992966,900929
2024-01-2293593792893453,600934
2024-01-1992393192192857,100928
2024-01-1891692091391838,000918
2024-01-1792292691191164,900911
2024-01-1693193791791759,100917
2024-01-1591893391893179,800931
2024-01-1292592891391366,700913
2024-01-1192892992392367,900923
2024-01-1092593192292461,400924
2024-01-0992593391992453,000924
2024-01-0593393692392353,300923
2024-01-0492193491393378,500933

分割・併合履歴 : なし