4275 カーリットホールディングス(株) 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
2024-03-281,0591,0801,0511,063147,6001,063
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