4275 カーリットホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2071273170772078,200720
2021-04-1971572071371431,400714
2021-04-1671971971271515,400715
2021-04-1571472271271619,800716
2021-04-1472372370871450,100714
2021-04-1371572571272338,300723
2021-04-1271872371071250,100712
2021-04-0972172371271438,000714
2021-04-0872973071271480,600714
2021-04-0773074172974140,800741
2021-04-0675675672673162,000731
2021-04-0576176675076072,100760
2021-04-0273676073275897,800758
2021-04-0173074272472888,700728
2021-03-3173874573373353,500733
2021-03-30734749728747168,400747
2021-03-29764764732736249,600736
2021-03-26740753731749161,300749
2021-03-25723738723735106,100735
2021-03-24730735713718117,500718
2021-03-23762762734734106,200734
2021-03-2276376775376095,100760
2021-03-19747768740763127,200763
2021-03-1874575373874985,200749
2021-03-1772974072774078,000740
2021-03-1672572971772863,200728
2021-03-1572073072072780,200727
2021-03-1271871971071895,600718
2021-03-1170671869771590,100715
2021-03-1071771770170666,000706
2021-03-0970972170071870,400718
2021-03-08706711695704101,000704
2021-03-05690702674696122,300696
2021-03-0470970968769481,000694
2021-03-0370471270070942,900709
2021-03-0271071669570562,900705
2021-03-0170371470171356,400713
2021-02-2670470969369379,100693
2021-02-2570972370071985,100719
2021-02-24730730693695100,600695
2021-02-2272973972472837,400728
2021-02-1973974071873074,300730
2021-02-18741749724731109,600731
2021-02-1770973870873579,400735
2021-02-16737737708709108,600709
2021-02-1574475173273979,700739
2021-02-1276176174974956,400749
2021-02-1079079776076093,200760
2021-02-09766788762788153,400788
2021-02-0876076374975555,000755
2021-02-0575576174775965,800759
2021-02-04767784752752123,700752
2021-02-03752773745766153,400766
2021-02-0272274872274259,300742
2021-02-0172073971872687,500726
2021-01-29747747717720159,400720
2021-01-28731758731747121,900747
2021-01-2775275874175281,200752
2021-01-2676476474275285,300752
2021-01-2575577075176480,800764
2021-01-2275776675075080,100750
2021-01-2177078976776986,800769
2021-01-20765779753770105,500770
2021-01-19774792765769137,000769
2021-01-18760772746759192,200759
2021-01-15788809778782125,200782
2021-01-14826826775789286,800789
2021-01-13824832781826309,000826
2021-01-12760815747813368,500813
2021-01-08730758723757179,000757
2021-01-07730736715727137,200727
2021-01-06723738708729125,900729
2021-01-05711734704722108,800722
2021-01-04698733680726172,900726

分割・併合履歴 : なし