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 |
|---|---|
| 1,234 (24/06/03) | 753 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,234 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,177 | 1,219 | 1,176 | 1,207 | +30 | +2.6 | 93,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,186 | 1,194 | 1,164 | 1,177 | 0 | 0.0 | 69,500 |
| 6/5 | 1,195 | 1,201 | 1,175 | 1,177 | -28 | -2.3 | 99,400 |
| 6/4 | 1,226 | 1,226 | 1,205 | 1,205 | -21 | -1.7 | 76,700 |
| 6/3 | 1,227 | 1,234 | 1,220 | 1,226 | +7 | +0.6 | 92,600 |
| 5/31 | 1,194 | 1,219 | 1,185 | 1,219 | +35 | +3.0 | 80,700 |
| 5/30 | 1,178 | 1,190 | 1,163 | 1,184 | -9 | -0.8 | 98,300 |
| 5/29 | 1,212 | 1,226 | 1,190 | 1,193 | -6 | -0.5 | 141,100 |
| 5/28 | 1,199 | 1,216 | 1,195 | 1,199 | +11 | +0.9 | 108,400 |
| 5/27 | 1,200 | 1,202 | 1,180 | 1,188 | -8 | -0.7 | 55,700 |
| 5/24 | 1,175 | 1,202 | 1,173 | 1,196 | +7 | +0.6 | 66,800 |
| 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 |
▶︎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