4275東証P貸借
業種 化学
カーリットホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,213 (24/05/21) | 697 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,213 (24/05/21) | 911 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,175 | 1,202 | 1,173 | 1,196 | +7 | +0.6 | 66,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,175 | 1,200 | 1,161 | 1,189 | +25 | +2.2 | 82,200 |
| 5/22 | 1,185 | 1,195 | 1,164 | 1,164 | -16 | -1.4 | 75,600 |
| 5/21 | 1,197 | 1,213 | 1,178 | 1,180 | -10 | -0.8 | 108,700 |
| 5/20 | 1,191 | 1,204 | 1,183 | 1,190 | -4 | -0.3 | 106,000 |
| 5/17 | 1,148 | 1,198 | 1,145 | 1,194 | +44 | +3.8 | 147,300 |
| 5/16 | 1,179 | 1,179 | 1,124 | 1,150 | -11 | -1.0 | 209,000 |
| 5/15 | 1,147 | 1,205 | 1,122 | 1,161 | +23 | +2.0 | 294,700 |
| 5/14 | 1,156 | 1,156 | 1,126 | 1,138 | -10 | -0.9 | 143,500 |
| 5/13 | 1,157 | 1,163 | 1,143 | 1,148 | +5 | +0.4 | 81,100 |
| 5/10 | 1,153 | 1,161 | 1,140 | 1,143 | -5 | -0.4 | 85,400 |
| 5/9 | 1,126 | 1,156 | 1,125 | 1,148 | +32 | +2.9 | 109,900 |
| 5/8 | 1,128 | 1,138 | 1,116 | 1,116 | -17 | -1.5 | 59,500 |
| 5/7 | 1,126 | 1,139 | 1,123 | 1,133 | +11 | +1.0 | 52,600 |
| 5/2 | 1,120 | 1,127 | 1,115 | 1,122 | -3 | -0.3 | 47,900 |
| 5/1 | 1,142 | 1,150 | 1,125 | 1,125 | -28 | -2.4 | 50,800 |
| 4/30 | 1,132 | 1,153 | 1,123 | 1,153 | +37 | +3.3 | 98,300 |
| 4/26 | 1,123 | 1,123 | 1,100 | 1,116 | -5 | -0.5 | 94,700 |
| 4/25 | 1,125 | 1,138 | 1,119 | 1,121 | -4 | -0.4 | 90,200 |
| 4/24 | 1,103 | 1,125 | 1,096 | 1,125 | +34 | +3.1 | 89,400 |
| 4/23 | 1,102 | 1,105 | 1,087 | 1,091 | +1 | +0.1 | 54,200 |
| 4/22 | 1,095 | 1,112 | 1,081 | 1,090 | +3 | +0.3 | 78,000 |
| 4/19 | 1,080 | 1,100 | 1,053 | 1,087 | -17 | -1.5 | 177,700 |
| 4/18 | 1,082 | 1,116 | 1,078 | 1,104 | +20 | +1.9 | 86,600 |
| 4/17 | 1,102 | 1,105 | 1,072 | 1,084 | -18 | -1.6 | 121,000 |
| 4/16 | 1,133 | 1,136 | 1,098 | 1,102 | -39 | -3.4 | 100,600 |
| 4/15 | 1,106 | 1,144 | 1,105 | 1,141 | +17 | +1.5 | 72,200 |
| 4/12 | 1,145 | 1,145 | 1,121 | 1,124 | -10 | -0.9 | 66,800 |
| 4/11 | 1,113 | 1,136 | 1,107 | 1,134 | +8 | +0.7 | 78,100 |
| 4/10 | 1,100 | 1,128 | 1,100 | 1,126 | +26 | +2.4 | 79,900 |
| 4/9 | 1,100 | 1,107 | 1,089 | 1,100 | +10 | +0.9 | 57,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて