4275 カーリットホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30761789760780247,000780
2022-12-29760763745757102,600757
2022-12-28777777756769175,900769
2022-12-27757777742777198,600777
2022-12-26733758726750194,700750
2022-12-23725733715722167,200722
2022-12-22741763729740337,900740
2022-12-21787794733747762,300747
2022-12-207258027247722,007,000772
2022-12-1971672270370666,300706
2022-12-16711731710715134,600715
2022-12-1570771870471144,100711
2022-12-1470971770971142,200711
2022-12-1371471470070256,700702
2022-12-1269171568870772,600707
2022-12-0968469968469143,600691
2022-12-0869169468068467,100684
2022-12-0769070269069248,600692
2022-12-0668570268369570,400695
2022-12-0569269468168540,200685
2022-12-0269569768169290,200692
2022-12-01720720700700112,200700
2022-11-3072272471771947,500719
2022-11-2972573272172769,400727
2022-11-28760760733733154,000733
2022-11-25754768744749259,500749
2022-11-24735750725746297,200746
2022-11-22703724703721264,800721
2022-11-2167669367469383,900693
2022-11-1866968166967642,200676
2022-11-1766567066366918,300669
2022-11-1666066765666534,100665
2022-11-1565566265366032,200660
2022-11-1466767265765838,300658
2022-11-1167667766667235,200672
2022-11-1067067366666636,100666
2022-11-0967467967267927,300679
2022-11-0866867466667422,800674
2022-11-0767367366466529,300665
2022-11-0466067465667160,500671
2022-11-0266967266266253,000662
2022-11-0169369366866967,700669
2022-10-31677697671687168,900687
2022-10-28679682661663136,800663
2022-10-2767968467868117,900681
2022-10-2669469468068236,100682
2022-10-2568669368468843,400688
2022-10-2468369167967929,400679
2022-10-2168769068068033,800680
2022-10-2068669368369242,900692
2022-10-1967869067469052,500690
2022-10-1868368467367935,700679
2022-10-1766568266367933,200679
2022-10-1468268266866853,600668
2022-10-1366867166166843,800668
2022-10-12661680652670128,600670
2022-10-1166566865866263,400662
2022-10-0766668166468039,100680
2022-10-0666067866067553,800675
2022-10-0566666666066335,700663
2022-10-0466066865766657,800666
2022-10-0365265263964847,100648
2022-09-3065565864765647,100656
2022-09-2965765864965643,200656
2022-09-2864964963464989,000649
2022-09-2765766064865244,300652
2022-09-2666266365065099,000650
2022-09-2267067666666955,200669
2022-09-21670684664678137,200678
2022-09-20675685667679101,700679
2022-09-1666266365365666,300656
2022-09-1566666666266336,100663
2022-09-1466267466066774,900667
2022-09-1367468266768272,300682
2022-09-1266866865966547,700665
2022-09-0966066765566449,200664
2022-09-0867367366567036,300670
2022-09-0766167466166664,800666
2022-09-0665366165065448,400654
2022-09-0565565865065543,000655
2022-09-0267267265866052,100660
2022-09-01680692668668114,100668
2022-08-3168568768268329,900683
2022-08-3068169267969237,600692
2022-08-2967667967067753,000677
2022-08-2668869968669378,900693
2022-08-2568268867668841,200688
2022-08-2469469468068284,900682
2022-08-23666694664689153,800689
2022-08-2265566665066352,800663
2022-08-1965265665065524,500655
2022-08-1864865164764931,400649
2022-08-1765065665065436,300654
2022-08-1665565564764841,700648
2022-08-1566066565665638,500656
2022-08-1264965964965863,400658
2022-08-1064064563764439,800644
2022-08-0964664664064131,400641
2022-08-0864864864264330,800643
2022-08-0564565064364843,000648
2022-08-0465065264064453,600644
2022-08-0365265364364545,500645
2022-08-0265165564864953,900649
2022-08-01658661647650103,600650
2022-07-2967167165965984,500659
2022-07-2867367366366956,300669
2022-07-2767367366766936,000669
2022-07-2667367667067344,400673
2022-07-2567067166667029,000670
2022-07-2267267466667352,300673
2022-07-2166567066467042,600670
2022-07-2066567566567439,800674
2022-07-1965766165565930,200659
2022-07-1566166265465737,500657
2022-07-1466166565766147,800661
2022-07-1366666966166127,200661
2022-07-1268068066566746,500667
2022-07-1167868567868351,300683
2022-07-0867068066867382,100673
2022-07-0765667065466754,900667
2022-07-0666566565365665,700656
2022-07-0567067566867340,900673
2022-07-0467968166867241,700672
2022-07-0168068766867666,100676
2022-06-3069869867868271,300682
2022-06-29696706693696107,200696
2022-06-2870570769369973,400699
2022-06-2769771069371070,200710
2022-06-2467968967368741,400687
2022-06-2368168767167745,500677
2022-06-2269769867968152,100681
2022-06-2167469267368769,000687
2022-06-2068068565766190,000661
2022-06-17681688673684112,600684
2022-06-16720725701701107,100701
2022-06-15710728704709190,600709
2022-06-14709718702717127,700717
2022-06-13720739718731143,500731
2022-06-10744750732736235,000736
2022-06-09780782756759322,800759
2022-06-08835843785785908,000785
2022-06-077668387457831,425,400783
2022-06-06678745678736407,100736
2022-06-0368268467067362,100673
2022-06-0267668067168057,000680
2022-06-0168268367067391,300673
2022-05-31653679653679144,800679
2022-05-30659670644644192,900644
2022-05-2765666064365192,700651
2022-05-26634656633649130,800649
2022-05-2564064263063068,400630
2022-05-24639643632636114,200636
2022-05-2362663561963578,900635
2022-05-2061562160962150,000621
2022-05-1960661660461653,800616
2022-05-1862262761862036,700620
2022-05-1762162461561939,800619
2022-05-1663563561862261,100622
2022-05-1362864062863841,300638
2022-05-1263664063063137,100631
2022-05-1163464162964027,700640
2022-05-1063563862563634,700636
2022-05-0964364463864038,600640
2022-05-0663864663864431,300644
2022-05-0263764863764437,200644
2022-04-2861764561564575,400645
2022-04-27625625609609147,000609
2022-04-2662963562463139,400631
2022-04-2562563162062742,000627
2022-04-2263563762863443,700634
2022-04-2163364562964559,400645
2022-04-2063063662863335,700633
2022-04-1962262962262622,000626
2022-04-1861662261061837,600618
2022-04-1562662861962435,700624
2022-04-1462863462863331,200633
2022-04-1361462661462649,700626
2022-04-1261461860861358,100613
2022-04-1162962961561968,500619
2022-04-0862963462463462,200634
2022-04-0763163362063054,800630
2022-04-0664964963863849,800638
2022-04-0565966164864841,900648
2022-04-0464965764865729,000657
2022-04-0165565564465152,100651
2022-03-3166566966066351,800663
2022-03-3067867866567579,700675
2022-03-29686691679691174,300691
2022-03-28689689678682109,100682
2022-03-2569569568268965,100689
2022-03-2468269267968950,300689
2022-03-2368068867768682,800686
2022-03-2268468566467386,700673
2022-03-18668681661679185,900679
2022-03-1766867065866571,700665
2022-03-1666566565365857,600658
2022-03-1564666364565964,900659
2022-03-1464965164264359,300643
2022-03-1163864763564392,200643
2022-03-1063664863264886,700648
2022-03-0961862661561678,000616
2022-03-08617627604613117,300613
2022-03-07656656623627138,500627
2022-03-0467567566066290,400662
2022-03-0367868867367368,000673
2022-03-0268568767267258,500672
2022-03-0169969969369552,000695
2022-02-2868069367768960,000689
2022-02-2568368367268169,400681
2022-02-2467567966367870,700678
2022-02-2268468767768236,300682
2022-02-2169369868869034,900690
2022-02-1869870569270230,900702
2022-02-1772372370570535,900705
2022-02-1671572471572337,700723
2022-02-1571572970971270,600712
2022-02-1471171770271563,800715
2022-02-1072172371072360,600723
2022-02-0970272270272071,000720
2022-02-0870370769670225,600702
2022-02-0770470769470345,700703
2022-02-0469571569070697,300706
2022-02-03692726679693229,600693
2022-02-0267869867869773,400697
2022-02-0167968166967343,100673
2022-01-3167067666067342,100673
2022-01-2865566565066253,800662
2022-01-2766967564464588,900645
2022-01-2666667866566733,600667
2022-01-2568568566066551,100665
2022-01-2467269066668544,800685
2022-01-2166367265567053,800670
2022-01-2066067766066839,400668
2022-01-1969069066366589,600665
2022-01-1870171169469647,700696
2022-01-1771471570170129,000701
2022-01-1471171269771161,800711
2022-01-1372872871171433,000714
2022-01-1271672871672846,500728
2022-01-1171071369771063,200710
2022-01-0771372170171254,300712
2022-01-0672072471071061,000710
2022-01-0574074072873362,700733
2022-01-04736740721740108,000740

分割・併合履歴 : なし