カルラ
2789スタンダード/小売業/Karula Co.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 460.0 | 460.0 | 460.0 | 460.0 | 0.0 | 0.00% | 200 |
| 2026-03-12 | 463.0 | 463.0 | 460.0 | 460.0 | -3.0 | -0.65% | 2,700 |
| 2026-03-11 | 461.0 | 464.0 | 461.0 | 463.0 | 0.0 | 0.00% | 1,500 |
| 2026-03-10 | 462.0 | 465.0 | 458.0 | 463.0 | +1.0 | +0.22% | 8,400 |
| 2026-03-09 | 461.0 | 463.0 | 460.0 | 462.0 | -1.0 | -0.22% | 4,400 |
| 2026-03-06 | 461.0 | 463.0 | 460.0 | 463.0 | +2.0 | +0.43% | 4,100 |
| 2026-03-05 | 466.0 | 467.0 | 459.0 | 461.0 | +2.0 | +0.44% | 4,600 |
| 2026-03-04 | 464.0 | 464.0 | 459.0 | 459.0 | -4.0 | -0.86% | 10,300 |
| 2026-03-03 | 469.0 | 469.0 | 463.0 | 463.0 | -3.0 | -0.64% | 7,300 |
| 2026-03-02 | 463.0 | 469.0 | 462.0 | 466.0 | +3.0 | +0.65% | 12,400 |
| 2026-02-27 | 462.0 | 466.0 | 461.0 | 463.0 | 0.0 | 0.00% | 16,500 |
| 2026-02-26 | 462.0 | 468.0 | 460.0 | 463.0 | -32.0 | -6.46% | 54,300 |
| 2026-02-25 | 495.0 | 496.0 | 493.0 | 495.0 | 0.0 | 0.00% | 24,100 |
| 2026-02-24 | 495.0 | 495.0 | 492.0 | 495.0 | +2.0 | +0.41% | 17,300 |
| 2026-02-20 | 491.0 | 494.0 | 491.0 | 493.0 | -2.0 | -0.40% | 6,500 |
| 2026-02-19 | 492.0 | 495.0 | 492.0 | 495.0 | +4.0 | +0.81% | 8,800 |
| 2026-02-18 | 491.0 | 493.0 | 490.0 | 491.0 | +1.0 | +0.20% | 4,400 |
| 2026-02-17 | 489.0 | 493.0 | 488.0 | 490.0 | +1.0 | +0.20% | 8,900 |
| 2026-02-16 | 489.0 | 491.0 | 489.0 | 489.0 | 0.0 | 0.00% | 6,200 |
| 2026-02-13 | 487.0 | 490.0 | 487.0 | 489.0 | 0.0 | 0.00% | 5,100 |
| 2026-02-12 | 490.0 | 490.0 | 487.0 | 489.0 | -1.0 | -0.20% | 7,100 |
| 2026-02-10 | 487.0 | 490.0 | 486.0 | 490.0 | +3.0 | +0.62% | 8,600 |
| 2026-02-09 | 486.0 | 487.0 | 486.0 | 487.0 | +1.0 | +0.21% | 2,100 |
| 2026-02-06 | 486.0 | 489.0 | 485.0 | 486.0 | 0.0 | 0.00% | 6,200 |
| 2026-02-05 | 486.0 | 487.0 | 485.0 | 486.0 | 0.0 | 0.00% | 5,000 |
| 2026-02-04 | 483.0 | 486.0 | 483.0 | 486.0 | +3.0 | +0.62% | 5,800 |
| 2026-02-03 | 483.0 | 485.0 | 483.0 | 483.0 | 0.0 | 0.00% | 16,100 |
| 2026-02-02 | 484.0 | 486.0 | 483.0 | 483.0 | -4.0 | -0.82% | 21,600 |
| 2026-01-30 | 490.0 | 491.0 | 485.0 | 487.0 | -4.0 | -0.81% | 13,800 |
| 2026-01-29 | 494.0 | 494.0 | 490.0 | 491.0 | -4.0 | -0.81% | 8,700 |
| 2026-01-28 | 493.0 | 495.0 | 493.0 | 495.0 | +2.0 | +0.41% | 2,100 |
| 2026-01-27 | 494.0 | 495.0 | 493.0 | 493.0 | -1.0 | -0.20% | 3,600 |
| 2026-01-26 | 493.0 | 495.0 | 493.0 | 494.0 | +1.0 | +0.20% | 4,900 |
| 2026-01-23 | 492.0 | 494.0 | 491.0 | 493.0 | -1.0 | -0.20% | 2,900 |
| 2026-01-22 | 494.0 | 495.0 | 493.0 | 494.0 | 0.0 | 0.00% | 2,700 |
| 2026-01-21 | 493.0 | 494.0 | 493.0 | 494.0 | +1.0 | +0.20% | 2,900 |
| 2026-01-20 | 491.0 | 494.0 | 491.0 | 493.0 | +1.0 | +0.20% | 5,000 |
| 2026-01-19 | 490.0 | 493.0 | 490.0 | 492.0 | -1.0 | -0.20% | 7,800 |
| 2026-01-16 | 493.0 | 493.0 | 491.0 | 493.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-15 | 493.0 | 494.0 | 490.0 | 493.0 | +2.0 | +0.41% | 5,700 |
| 2026-01-14 | 492.0 | 492.0 | 489.0 | 491.0 | +1.0 | +0.20% | 10,200 |
| 2026-01-13 | 492.0 | 493.0 | 485.0 | 490.0 | -2.0 | -0.41% | 8,100 |
| 2026-01-09 | 496.0 | 498.0 | 492.0 | 492.0 | 0.0 | 0.00% | 7,400 |
| 2026-01-08 | 493.0 | 493.0 | 491.0 | 492.0 | +3.0 | +0.61% | 3,000 |
| 2026-01-07 | 494.0 | 494.0 | 488.0 | 489.0 | 0.0 | 0.00% | 6,300 |
| 2026-01-06 | 485.0 | 489.0 | 480.0 | 489.0 | -6.0 | -1.21% | 43,300 |
| 2026-01-05 | 498.0 | 500.0 | 493.0 | 495.0 | +3.0 | +0.61% | 37,500 |
| 2025-12-30 | 494.0 | 496.0 | 490.0 | 492.0 | -4.0 | -0.81% | 14,600 |
| 2025-12-29 | 496.0 | 497.0 | 491.0 | 496.0 | +2.0 | +0.40% | 13,000 |
| 2025-12-26 | 497.0 | 497.0 | 490.0 | 494.0 | -2.0 | -0.40% | 10,200 |
| 2025-12-25 | 492.0 | 497.0 | 490.0 | 496.0 | +4.0 | +0.81% | 3,400 |
| 2025-12-24 | 492.0 | 495.0 | 489.0 | 492.0 | -3.0 | -0.61% | 3,900 |
| 2025-12-23 | 489.0 | 496.0 | 489.0 | 495.0 | +6.0 | +1.23% | 12,100 |
| 2025-12-22 | 492.0 | 494.0 | 489.0 | 489.0 | -4.0 | -0.81% | 7,000 |
| 2025-12-19 | 494.0 | 494.0 | 491.0 | 493.0 | +1.0 | +0.20% | 4,000 |
| 2025-12-18 | 493.0 | 494.0 | 491.0 | 492.0 | -1.0 | -0.20% | 3,100 |
| 2025-12-17 | 490.0 | 496.0 | 490.0 | 493.0 | +4.0 | +0.82% | 4,900 |
| 2025-12-16 | 490.0 | 490.0 | 489.0 | 489.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-15 | 490.0 | 490.0 | 489.0 | 489.0 | -1.0 | -0.20% | 5,300 |
| 2025-12-12 | 488.0 | 490.0 | 486.0 | 490.0 | +4.0 | +0.82% | 3,200 |
| 2025-12-11 | 484.0 | 486.0 | 484.0 | 486.0 | -1.0 | -0.21% | 1,900 |
| 2025-12-10 | 489.0 | 490.0 | 484.0 | 487.0 | -1.0 | -0.20% | 8,000 |
| 2025-12-09 | 486.0 | 488.0 | 485.0 | 488.0 | +1.0 | +0.21% | 6,800 |
| 2025-12-08 | 489.0 | 490.0 | 487.0 | 487.0 | -1.0 | -0.20% | 3,500 |
| 2025-12-05 | 490.0 | 491.0 | 487.0 | 488.0 | -1.0 | -0.20% | 2,900 |
| 2025-12-04 | 489.0 | 491.0 | 489.0 | 489.0 | +1.0 | +0.20% | 1,100 |
| 2025-12-03 | 488.0 | 491.0 | 486.0 | 488.0 | 0.0 | 0.00% | 6,000 |
| 2025-12-02 | 490.0 | 490.0 | 488.0 | 488.0 | -1.0 | -0.20% | 2,100 |
| 2025-12-01 | 487.0 | 490.0 | 486.0 | 489.0 | -1.0 | -0.20% | 3,500 |
| 2025-11-28 | 488.0 | 490.0 | 488.0 | 490.0 | 0.0 | 0.00% | 3,800 |
| 2025-11-27 | 489.0 | 490.0 | 488.0 | 490.0 | +1.0 | +0.20% | 2,200 |
| 2025-11-26 | 485.0 | 489.0 | 485.0 | 489.0 | +4.0 | +0.82% | 2,800 |
| 2025-11-25 | 489.0 | 490.0 | 485.0 | 485.0 | -3.0 | -0.61% | 6,300 |
| 2025-11-21 | 484.0 | 488.0 | 483.0 | 488.0 | +2.0 | +0.41% | 2,700 |
| 2025-11-20 | 483.0 | 489.0 | 483.0 | 486.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-19 | 485.0 | 486.0 | 483.0 | 486.0 | +3.0 | +0.62% | 1,000 |
| 2025-11-18 | 483.0 | 486.0 | 482.0 | 483.0 | -2.0 | -0.41% | 3,600 |
| 2025-11-17 | 483.0 | 485.0 | 482.0 | 485.0 | +2.0 | +0.41% | 5,700 |
| 2025-11-14 | 484.0 | 486.0 | 483.0 | 483.0 | -1.0 | -0.21% | 2,100 |
| 2025-11-13 | 484.0 | 487.0 | 483.0 | 484.0 | 0.0 | 0.00% | 9,200 |
| 2025-11-12 | 486.0 | 486.0 | 484.0 | 484.0 | -2.0 | -0.41% | 900 |
| 2025-11-11 | 491.0 | 491.0 | 486.0 | 486.0 | -3.0 | -0.61% | 6,400 |
| 2025-11-10 | 490.0 | 490.0 | 485.0 | 489.0 | +1.0 | +0.20% | 8,400 |
| 2025-11-07 | 488.0 | 488.0 | 485.0 | 488.0 | +1.0 | +0.21% | 4,000 |
| 2025-11-06 | 486.0 | 487.0 | 484.0 | 487.0 | +1.0 | +0.21% | 3,800 |
| 2025-11-05 | 485.0 | 486.0 | 484.0 | 486.0 | -1.0 | -0.21% | 2,600 |
| 2025-11-04 | 484.0 | 487.0 | 483.0 | 487.0 | +5.0 | +1.04% | 6,100 |
| 2025-10-31 | 482.0 | 482.0 | 480.0 | 482.0 | 0.0 | 0.00% | 4,600 |
| 2025-10-30 | 482.0 | 487.0 | 482.0 | 482.0 | 0.0 | 0.00% | 10,900 |
| 2025-10-29 | 483.0 | 483.0 | 482.0 | 482.0 | -1.0 | -0.21% | 2,500 |
| 2025-10-28 | 483.0 | 484.0 | 482.0 | 483.0 | 0.0 | 0.00% | 4,300 |
| 2025-10-27 | 480.0 | 483.0 | 480.0 | 483.0 | +2.0 | +0.42% | 2,400 |
| 2025-10-24 | 480.0 | 481.0 | 478.0 | 481.0 | +2.0 | +0.42% | 4,300 |
| 2025-10-23 | 479.0 | 479.0 | 477.0 | 479.0 | +1.0 | +0.21% | 1,600 |
| 2025-10-22 | 479.0 | 480.0 | 478.0 | 478.0 | -1.0 | -0.21% | 3,100 |
| 2025-10-21 | 480.0 | 481.0 | 479.0 | 479.0 | +2.0 | +0.42% | 2,200 |
| 2025-10-20 | 478.0 | 479.0 | 477.0 | 477.0 | +1.0 | +0.21% | 2,400 |
| 2025-10-17 | 477.0 | 480.0 | 476.0 | 476.0 | 0.0 | 0.00% | 3,700 |
| 2025-10-16 | 474.0 | 476.0 | 474.0 | 476.0 | +2.0 | +0.42% | 1,600 |
| 2025-10-15 | 473.0 | 479.0 | 473.0 | 474.0 | -1.0 | -0.21% | 2,700 |
| 2025-10-14 | 480.0 | 480.0 | 474.0 | 475.0 | -5.0 | -1.04% | 5,300 |
| 2025-10-10 | 480.0 | 480.0 | 477.0 | 480.0 | +3.0 | +0.63% | 5,000 |
| 2025-10-09 | 470.0 | 479.0 | 470.0 | 477.0 | +8.0 | +1.71% | 4,100 |
| 2025-10-08 | 467.0 | 469.0 | 466.0 | 469.0 | +3.0 | +0.64% | 11,500 |
| 2025-10-07 | 470.0 | 470.0 | 460.0 | 466.0 | 0.0 | 0.00% | 24,200 |
| 2025-10-06 | 478.0 | 513.0 | 464.0 | 466.0 | -14.0 | -2.92% | 60,400 |
| 2025-10-03 | 479.0 | 485.0 | 478.0 | 480.0 | +1.0 | +0.21% | 6,000 |
| 2025-10-02 | 481.0 | 481.0 | 478.0 | 479.0 | -1.0 | -0.21% | 1,500 |
| 2025-10-01 | 479.0 | 480.0 | 477.0 | 480.0 | +3.0 | +0.63% | 3,600 |
| 2025-09-30 | 478.0 | 479.0 | 477.0 | 477.0 | -2.0 | -0.42% | 1,800 |
| 2025-09-29 | 478.0 | 480.0 | 477.0 | 479.0 | +1.0 | +0.21% | 3,200 |
| 2025-09-26 | 478.0 | 479.0 | 477.0 | 478.0 | 0.0 | 0.00% | 2,700 |
| 2025-09-25 | 476.0 | 478.0 | 475.0 | 478.0 | +2.0 | +0.42% | 2,100 |
| 2025-09-24 | 476.0 | 478.0 | 475.0 | 476.0 | 0.0 | 0.00% | 1,800 |
| 2025-09-22 | 477.0 | 477.0 | 474.0 | 476.0 | +3.0 | +0.63% | 3,900 |
| 2025-09-19 | 476.0 | 477.0 | 472.0 | 473.0 | -3.0 | -0.63% | 3,400 |
| 2025-09-18 | 480.0 | 480.0 | 470.0 | 476.0 | -3.0 | -0.63% | 13,100 |
| 2025-09-17 | 476.0 | 479.0 | 476.0 | 479.0 | 0.0 | 0.00% | 3,100 |
| 2025-09-16 | 475.0 | 479.0 | 475.0 | 479.0 | +5.0 | +1.05% | 7,000 |
| 2025-09-12 | 472.0 | 474.0 | 472.0 | 474.0 | — | — | 2,500 |
直近120営業日分を表示