4275 カーリットホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	929	932	920	929	52,700	929
2023-12-28	915	925	910	923	45,000	923
2023-12-27	910	914	907	913	65,500	913
2023-12-26	909	913	903	908	46,100	908
2023-12-25	917	922	903	906	49,700	906
2023-12-22	906	919	906	911	56,300	911
2023-12-21	905	916	903	904	70,500	904
2023-12-20	928	932	914	916	87,500	916
2023-12-19	921	933	912	924	92,000	924
2023-12-18	906	920	899	914	92,100	914
2023-12-15	897	913	897	907	121,300	907
2023-12-14	908	917	895	897	107,500	897
2023-12-13	913	914	897	899	72,900	899
2023-12-12	892	906	887	904	70,300	904
2023-12-11	895	899	886	889	74,900	889
2023-12-08	900	903	885	891	93,900	891
2023-12-07	912	913	903	905	71,700	905
2023-12-06	905	922	905	918	77,300	918
2023-12-05	919	920	902	902	121,600	902
2023-12-04	939	940	921	930	75,600	930
2023-12-01	947	951	938	939	69,700	939
2023-11-30	941	950	939	945	41,200	945
2023-11-29	950	950	939	946	48,300	946
2023-11-28	954	955	944	955	53,700	955
2023-11-27	957	961	944	947	39,200	947
2023-11-24	943	957	943	952	69,200	952
2023-11-22	936	949	936	938	46,400	938
2023-11-21	941	946	930	940	46,700	940
2023-11-20	947	961	940	940	45,900	940
2023-11-17	936	956	936	954	39,500	954
2023-11-16	938	950	933	941	56,900	941
2023-11-15	959	961	947	952	41,100	952
2023-11-14	958	965	955	955	29,200	955
2023-11-13	961	973	955	958	45,800	958
2023-11-10	949	965	947	961	39,900	961
2023-11-09	950	966	945	961	41,500	961
2023-11-08	985	985	948	951	71,400	951
2023-11-07	989	1,002	985	986	51,800	986
2023-11-06	1,000	1,005	980	989	122,600	989
2023-11-02	983	993	974	991	71,900	991
2023-11-01	981	995	961	968	80,700	968
2023-10-31	947	969	922	967	178,100	967
2023-10-30	961	962	939	947	359,000	947
2023-10-27	942	957	942	957	91,400	957
2023-10-26	946	949	923	927	96,800	927
2023-10-25	954	964	942	946	85,600	946
2023-10-24	941	948	911	940	101,600	940
2023-10-23	950	955	939	940	72,600	940
2023-10-20	957	962	939	955	75,600	955
2023-10-19	963	970	949	957	80,000	957
2023-10-18	975	980	958	972	68,000	972
2023-10-17	988	990	960	966	98,500	966
2023-10-16	960	978	957	966	81,600	966
2023-10-13	984	1,010	965	970	161,300	970
2023-10-12	967	991	963	984	107,200	984
2023-10-11	975	995	968	970	162,300	970
2023-10-10	954	969	949	963	126,000	963
2023-10-06	914	929	908	924	62,400	924
2023-10-05	890	914	890	911	101,800	911
2023-10-04	902	916	886	887	174,600	887
2023-10-03	950	950	922	922	124,300	922
2023-10-02	965	979	955	955	142,600	955
2023-09-29	987	987	954	955	114,900	955
2023-09-28	982	998	976	986	125,600	986
2023-09-27	966	983	954	983	157,300	983
2023-09-26	995	995	974	981	72,400	981
2023-09-25	976	994	970	992	73,600	992
2023-09-22	966	982	959	976	74,600	976
2023-09-21	960	979	960	972	86,700	972
2023-09-20	1,000	1,001	966	968	180,100	968
2023-09-19	985	1,008	985	997	130,300	997
2023-09-15	1,008	1,009	982	985	141,000	985
2023-09-14	992	1,020	981	1,001	154,400	1,001
2023-09-13	999	1,009	987	1,004	217,400	1,004
2023-09-12	980	1,002	955	999	286,700	999
2023-09-11	944	992	922	969	571,100	969
2023-09-08	935	947	924	925	150,100	925
2023-09-07	911	953	910	939	240,900	939
2023-09-06	918	923	911	915	114,900	915
2023-09-05	928	928	916	923	91,200	923
2023-09-04	920	926	911	925	96,000	925
2023-09-01	899	926	898	913	154,700	913
2023-08-31	896	905	888	898	81,000	898
2023-08-30	895	910	887	893	169,500	893
2023-08-29	896	897	886	891	98,600	891
2023-08-28	868	891	865	889	145,200	889
2023-08-25	865	870	858	863	76,600	863
2023-08-24	878	878	863	874	118,300	874
2023-08-23	832	877	828	876	337,500	876
2023-08-22	819	829	815	828	96,100	828
2023-08-21	812	818	810	810	35,100	810
2023-08-18	818	822	808	812	83,000	812
2023-08-17	831	833	806	828	116,500	828
2023-08-16	849	861	835	835	104,300	835
2023-08-15	838	853	838	850	136,300	850
2023-08-14	842	849	820	837	217,500	837
2023-08-10	833	834	823	833	44,200	833
2023-08-09	840	840	826	828	43,100	828
2023-08-08	835	842	830	838	128,500	838
2023-08-07	812	829	810	829	76,500	829
2023-08-04	810	820	808	812	41,800	812
2023-08-03	828	828	808	810	99,000	810
2023-08-02	823	841	823	829	144,600	829
2023-08-01	829	834	809	823	133,900	823
2023-07-31	809	829	806	829	223,600	829
2023-07-28	795	826	785	794	240,700	794
2023-07-27	805	806	794	794	66,600	794
2023-07-26	817	817	800	802	157,700	802
2023-07-25	800	815	795	812	123,500	812
2023-07-24	796	800	793	799	41,100	799
2023-07-21	783	793	783	785	42,200	785
2023-07-20	799	799	788	788	39,000	788
2023-07-19	795	797	790	797	44,300	797
2023-07-18	774	790	774	787	29,700	787
2023-07-14	790	792	773	779	56,800	779
2023-07-13	790	795	777	788	61,000	788
2023-07-12	800	803	782	786	99,900	786
2023-07-11	807	811	800	801	55,900	801
2023-07-10	810	835	801	805	213,400	805
2023-07-07	806	814	794	807	90,100	807
2023-07-06	810	818	807	807	71,100	807
2023-07-05	820	825	813	816	48,300	816
2023-07-04	824	830	816	825	119,500	825
2023-07-03	831	835	822	823	60,300	823
2023-06-30	823	829	818	829	58,100	829
2023-06-29	827	835	821	825	61,100	825
2023-06-28	822	834	817	827	90,100	827
2023-06-27	826	832	807	814	122,800	814
2023-06-26	830	841	823	827	100,600	827
2023-06-23	846	854	819	830	217,100	830
2023-06-22	867	873	846	848	201,000	848
2023-06-21	835	884	830	866	329,000	866
2023-06-20	856	856	836	838	169,900	838
2023-06-19	835	860	825	855	349,500	855
2023-06-16	808	820	805	820	153,500	820
2023-06-15	798	814	796	802	162,500	802
2023-06-14	788	820	783	797	387,400	797
2023-06-13	789	790	773	781	128,800	781
2023-06-12	773	793	772	785	171,400	785
2023-06-09	757	772	753	772	203,500	772
2023-06-08	750	765	747	752	168,900	752
2023-06-07	763	765	748	749	243,400	749
2023-06-06	736	763	734	761	251,400	761
2023-06-05	741	746	725	741	215,100	741
2023-06-02	702	769	701	737	824,900	737
2023-06-01	697	704	697	698	45,600	698
2023-05-31	711	712	701	701	60,000	701
2023-05-30	719	721	713	717	43,900	717
2023-05-29	718	723	717	718	42,700	718
2023-05-26	720	725	714	714	52,900	714
2023-05-25	715	725	715	725	41,200	725
2023-05-24	712	727	712	723	62,000	723
2023-05-23	726	728	713	717	62,800	717
2023-05-22	714	728	714	726	73,700	726
2023-05-19	714	719	713	715	78,500	715
2023-05-18	711	715	703	713	65,400	713
2023-05-17	712	716	704	705	72,100	705
2023-05-16	705	716	703	716	102,600	716
2023-05-15	701	718	691	706	121,200	706
2023-05-12	700	700	693	695	38,600	695
2023-05-11	704	704	694	697	48,000	697
2023-05-10	707	707	699	704	46,700	704
2023-05-09	708	708	702	705	36,300	705
2023-05-08	701	709	700	707	46,600	707
2023-05-02	699	703	693	701	34,600	701
2023-05-01	697	701	697	701	33,600	701
2023-04-28	693	695	688	695	31,300	695
2023-04-27	683	690	683	688	28,900	688
2023-04-26	687	691	681	686	65,200	686
2023-04-25	699	704	693	694	50,100	694
2023-04-24	697	697	689	696	31,900	696
2023-04-21	692	696	689	695	52,800	695
2023-04-20	690	695	690	692	22,700	692
2023-04-19	691	694	689	694	18,900	694
2023-04-18	694	699	691	692	37,200	692
2023-04-17	701	701	689	691	34,300	691
2023-04-14	703	703	695	697	50,700	697
2023-04-13	692	702	692	700	60,100	700
2023-04-12	691	700	691	697	59,300	697
2023-04-11	686	691	685	690	48,200	690
2023-04-10	682	685	679	685	54,000	685
2023-04-07	683	685	677	680	32,400	680
2023-04-06	683	685	676	676	74,700	676
2023-04-05	698	698	685	687	65,500	687
2023-04-04	705	710	696	702	71,700	702
2023-04-03	698	703	692	702	55,600	702
2023-03-31	690	696	686	694	55,100	694
2023-03-30	678	686	673	686	134,000	686
2023-03-29	685	693	679	693	266,000	693
2023-03-28	693	695	680	685	144,300	685
2023-03-27	685	688	679	685	206,300	685
2023-03-24	681	687	673	680	198,900	680
2023-03-23	663	687	658	684	218,300	684
2023-03-22	674	677	667	671	109,100	671
2023-03-20	675	677	661	664	180,600	664
2023-03-17	690	690	677	682	190,200	682
2023-03-16	677	690	674	683	154,400	683
2023-03-15	687	699	684	697	131,200	697
2023-03-14	693	694	673	677	208,600	677
2023-03-13	710	710	694	701	179,500	701
2023-03-10	720	726	711	715	238,200	715
2023-03-09	727	735	724	726	111,100	726
2023-03-08	725	729	721	726	73,500	726
2023-03-07	724	734	720	727	176,600	727
2023-03-06	731	734	721	722	79,800	722
2023-03-03	711	726	710	723	185,200	723
2023-03-02	723	724	713	714	76,600	714
2023-03-01	711	720	711	720	45,400	720
2023-02-28	722	722	713	719	85,400	719
2023-02-27	723	726	715	719	75,100	719
2023-02-24	719	726	717	725	68,300	725
2023-02-22	716	720	708	713	106,200	713
2023-02-21	728	729	719	723	64,000	723
2023-02-20	732	740	721	724	104,900	724
2023-02-17	714	734	714	732	215,400	732
2023-02-16	718	721	710	720	108,200	720
2023-02-15	726	733	707	712	139,300	712
2023-02-14	705	716	701	711	122,800	711
2023-02-13	699	705	695	702	110,000	702
2023-02-10	707	713	699	701	151,300	701
2023-02-09	711	718	705	711	124,400	711
2023-02-08	719	723	717	718	49,000	718
2023-02-07	729	730	716	719	102,200	719
2023-02-06	738	742	711	725	228,300	725
2023-02-03	761	761	731	739	220,900	739
2023-02-02	778	779	756	759	125,300	759
2023-02-01	770	780	766	775	165,900	775
2023-01-31	761	777	760	768	136,800	768
2023-01-30	771	780	756	761	198,600	761
2023-01-27	750	781	745	779	224,700	779
2023-01-26	741	752	737	749	102,000	749
2023-01-25	741	749	736	742	92,000	742
2023-01-24	747	752	745	745	66,300	745
2023-01-23	753	753	741	744	61,500	744
2023-01-20	735	750	734	749	58,100	749
2023-01-19	741	745	736	738	86,200	738
2023-01-18	753	753	740	745	133,000	745
2023-01-17	749	756	747	751	75,900	751
2023-01-16	752	756	740	740	110,900	740
2023-01-13	751	771	751	763	97,400	763
2023-01-12	765	766	752	755	84,800	755
2023-01-11	768	776	766	766	122,200	766
2023-01-10	759	774	753	769	198,100	769
2023-01-06	733	740	727	738	114,800	738
2023-01-05	760	760	726	728	182,700	728
2023-01-04	796	806	758	762	400,900	762

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30