！決算発表予定日 2024/05/15
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
1,109.2
円
(21:59)
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 |
|---|---|
| 1,145 (24/04/12) | 688 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,145 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,123 | 1,123 | 1,100 | 1,116 | -5 | -0.5 | 94,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/8 | 1,089 | 1,105 | 1,089 | 1,090 | +6 | +0.6 | 69,100 |
| 4/5 | 1,070 | 1,092 | 1,069 | 1,084 | -12 | -1.1 | 113,400 |
| 4/4 | 1,091 | 1,114 | 1,079 | 1,096 | +7 | +0.6 | 92,000 |
| 4/3 | 1,077 | 1,105 | 1,072 | 1,089 | -2 | -0.2 | 88,300 |
| 4/2 | 1,117 | 1,117 | 1,082 | 1,091 | -29 | -2.6 | 139,900 |
| 4/1 | 1,135 | 1,136 | 1,100 | 1,120 | +8 | +0.7 | 210,500 |
| 3/29 | 1,066 | 1,112 | 1,063 | 1,112 | +49 | +4.6 | 162,500 |
| 3/28 | 1,059 | 1,080 | 1,051 | 1,063 | -4 | -0.4 | 147,600 |
| 3/27 | 1,073 | 1,083 | 1,066 | 1,067 | +1 | +0.1 | 228,200 |
| 3/26 | 1,060 | 1,072 | 1,057 | 1,066 | +9 | +0.9 | 205,200 |
| 3/25 | 1,072 | 1,083 | 1,053 | 1,057 | -11 | -1.0 | 170,400 |
| 3/22 | 1,058 | 1,081 | 1,055 | 1,068 | +19 | +1.8 | 196,100 |
| 3/21 | 1,048 | 1,058 | 1,046 | 1,049 | +17 | +1.7 | 160,000 |
| 3/19 | 1,021 | 1,033 | 1,017 | 1,032 | +16 | +1.6 | 106,900 |
| 3/18 | 1,015 | 1,024 | 1,008 | 1,016 | +8 | +0.8 | 148,700 |
| 3/15 | 1,015 | 1,021 | 1,007 | 1,008 | -14 | -1.4 | 107,200 |
| 3/14 | 1,021 | 1,028 | 1,013 | 1,022 | +2 | +0.2 | 83,200 |
▶︎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