KabuInsight

カーリット

4275
プライム/化学/Carlit 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
2026-03-132,850.02,910.02,757.02,775.0-125.0-4.31%305,000
2026-03-123,000.03,055.02,867.02,900.0-95.0-3.17%345,900
2026-03-112,962.03,060.02,942.02,995.0+71.0+2.43%256,700
2026-03-102,865.02,978.02,841.02,924.0+124.0+4.43%263,800
2026-03-092,740.02,807.02,665.02,800.0-146.0-4.96%562,400
2026-03-062,831.02,964.02,802.02,946.0+45.0+1.55%332,800
2026-03-052,865.02,939.02,814.02,901.0+215.0+8.00%364,800
2026-03-042,749.02,865.02,601.02,686.0-213.0-7.35%477,000
2026-03-033,060.03,095.02,826.02,899.0-191.0-6.18%489,500
2026-03-023,050.03,095.02,970.03,090.0+60.0+1.98%357,800
2026-02-272,837.03,045.02,818.03,030.0+219.0+7.79%341,900
2026-02-262,787.02,865.02,755.02,811.0+72.0+2.63%256,900
2026-02-252,760.02,800.02,722.02,739.0-48.0-1.72%191,800
2026-02-242,693.02,808.02,693.02,787.0+118.0+4.42%287,700
2026-02-202,587.02,692.02,568.02,669.0+93.0+3.61%303,300
2026-02-192,530.02,585.02,511.02,576.0+54.0+2.14%176,700
2026-02-182,501.02,564.02,490.02,522.0+50.0+2.02%112,300
2026-02-172,500.02,523.02,422.02,472.0-78.0-3.06%241,700
2026-02-162,638.02,668.02,540.02,550.0-51.0-1.96%266,300
2026-02-132,671.02,710.02,583.02,601.0-71.0-2.66%182,500
2026-02-122,529.02,716.02,510.02,672.0+143.0+5.65%357,000
2026-02-102,478.02,536.02,447.02,529.0+45.0+1.81%278,400
2026-02-092,437.02,508.02,398.02,484.0+146.0+6.24%348,800
2026-02-062,300.02,341.02,281.02,338.0-15.0-0.64%155,900
2026-02-052,376.02,385.02,336.02,353.0-2.0-0.08%156,200
2026-02-042,308.02,366.02,274.02,355.0+58.0+2.53%164,600
2026-02-032,262.02,330.02,260.02,297.0+68.0+3.05%181,600
2026-02-022,263.02,331.02,229.02,229.0-34.0-1.50%219,600
2026-01-302,273.02,278.02,212.02,263.0-12.0-0.53%149,700
2026-01-292,225.02,283.02,194.02,275.0+88.0+4.02%313,200
2026-01-282,277.02,277.02,177.02,187.0-87.0-3.83%287,400
2026-01-272,303.02,349.02,252.02,274.0-36.0-1.56%200,900
2026-01-262,301.02,336.02,276.02,310.0-29.0-1.24%269,700
2026-01-232,363.02,385.02,309.02,339.0-41.0-1.72%281,000
2026-01-222,347.02,398.02,343.02,380.0+81.0+3.52%224,800
2026-01-212,215.02,300.02,215.02,299.0+39.0+1.73%186,800
2026-01-202,269.02,279.02,203.02,260.0-20.0-0.88%213,600
2026-01-192,185.02,284.02,165.02,280.0+95.0+4.35%199,800
2026-01-162,157.02,190.02,117.02,185.0+8.0+0.37%213,100
2026-01-152,158.02,204.02,150.02,177.0+1.0+0.05%196,900
2026-01-142,098.02,186.02,080.02,176.0+96.0+4.62%247,600
2026-01-132,040.02,103.02,021.02,080.0+62.0+3.07%233,800
2026-01-092,039.02,050.02,003.02,018.0-21.0-1.03%185,600
2026-01-082,001.02,056.01,996.02,039.0+29.0+1.44%196,900
2026-01-071,966.02,038.01,950.02,010.0+54.0+2.76%192,000
2026-01-061,937.01,978.01,928.01,956.0+48.0+2.52%165,100
2026-01-051,913.01,938.01,902.01,908.0+24.0+1.27%121,300
2025-12-301,916.01,917.01,884.01,884.0-24.0-1.26%87,200
2025-12-291,902.01,925.01,899.01,908.0+6.0+0.32%149,900
2025-12-261,926.01,949.01,886.01,902.0-34.0-1.76%185,900
2025-12-251,895.01,939.01,879.01,936.0+81.0+4.37%187,100
2025-12-241,874.01,900.01,852.01,855.0-19.0-1.01%199,700
2025-12-231,894.01,907.01,864.01,874.0-53.0-2.75%261,500
2025-12-221,910.02,021.01,866.01,927.0+65.0+3.49%655,600
2025-12-191,777.01,892.01,769.01,862.0+84.0+4.72%280,000
2025-12-181,750.01,793.01,729.01,778.0+59.0+3.43%182,100
2025-12-171,728.01,744.01,699.01,719.0-9.0-0.52%149,900
2025-12-161,773.01,785.01,714.01,728.0-35.0-1.99%273,400
2025-12-151,728.01,771.01,712.01,763.0+2.0+0.11%105,000
2025-12-121,710.01,764.01,704.01,761.0+97.0+5.83%172,600
2025-12-111,718.01,721.01,664.01,664.0-49.0-2.86%84,100
2025-12-101,713.01,749.01,701.01,713.0-10.0-0.58%141,300
2025-12-091,740.01,752.01,713.01,723.0-18.0-1.03%126,600
2025-12-081,701.01,750.01,696.01,741.0+60.0+3.57%161,600
2025-12-051,658.01,706.01,653.01,681.0+9.0+0.54%88,800
2025-12-041,656.01,682.01,652.01,672.0+10.0+0.60%63,000
2025-12-031,690.01,691.01,654.01,662.0-35.0-2.06%96,500
2025-12-021,664.01,709.01,664.01,697.0+33.0+1.98%140,100
2025-12-011,702.01,702.01,663.01,664.0-14.0-0.83%94,100
2025-11-281,612.01,695.01,601.01,678.0+75.0+4.68%174,600
2025-11-271,588.01,612.01,583.01,603.0+23.0+1.46%76,800
2025-11-261,548.01,584.01,541.01,580.0+29.0+1.87%84,700
2025-11-251,595.01,596.01,545.01,551.0-24.0-1.52%131,400
2025-11-211,586.01,618.01,573.01,575.0-33.0-2.05%128,900
2025-11-201,592.01,627.01,581.01,608.0+56.0+3.61%167,100
2025-11-191,574.01,580.01,538.01,552.0-22.0-1.40%114,200
2025-11-181,613.01,633.01,574.01,574.0-65.0-3.97%147,700
2025-11-171,622.01,647.01,590.01,639.0-9.0-0.55%190,000
2025-11-141,650.01,672.01,635.01,648.0-28.0-1.67%179,900
2025-11-131,763.01,780.01,656.01,676.0+153.0+10.05%539,900
2025-11-121,497.01,531.01,483.01,523.0+15.0+0.99%130,100
2025-11-111,511.01,520.01,495.01,508.0-8.0-0.53%115,500
2025-11-101,514.01,528.01,509.01,516.0+21.0+1.40%84,500
2025-11-071,507.01,511.01,487.01,495.0-17.0-1.12%102,700
2025-11-061,511.01,527.01,503.01,512.0+2.0+0.13%94,200
2025-11-051,527.01,533.01,461.01,510.0-17.0-1.11%175,000
2025-11-041,537.01,574.01,527.01,527.0-6.0-0.39%152,500
2025-10-311,540.01,540.01,518.01,533.0+1.0+0.07%106,200
2025-10-301,510.01,539.01,510.01,532.0+31.0+2.07%274,100
2025-10-291,533.01,543.01,500.01,501.0-32.0-2.09%222,100
2025-10-281,584.01,584.01,528.01,533.0-51.0-3.22%213,600
2025-10-271,576.01,589.01,565.01,584.0+27.0+1.73%189,200
2025-10-241,562.01,570.01,545.01,557.0-5.0-0.32%173,300
2025-10-231,507.01,576.01,498.01,562.0+55.0+3.65%356,000
2025-10-221,510.01,522.01,482.01,507.0+37.0+2.52%303,600
2025-10-211,440.01,480.01,429.01,470.0+52.0+3.67%303,800
2025-10-201,400.01,418.01,394.01,418.0+33.0+2.38%87,100
2025-10-171,374.01,401.01,362.01,385.0+6.0+0.44%116,200
2025-10-161,372.01,388.01,361.01,379.0+36.0+2.68%190,600
2025-10-151,326.01,348.01,319.01,343.0+27.0+2.05%105,300
2025-10-141,326.01,345.01,305.01,316.0-49.0-3.59%180,100
2025-10-101,382.01,388.01,356.01,365.0-34.0-2.43%149,600
2025-10-091,409.01,417.01,376.01,399.0-6.0-0.43%143,300
2025-10-081,372.01,409.01,370.01,405.0+33.0+2.41%177,000
2025-10-071,357.01,384.01,353.01,372.0+15.0+1.11%123,700
2025-10-061,348.01,393.01,333.01,357.0+69.0+5.36%221,400
2025-10-031,268.01,295.01,268.01,288.0+17.0+1.34%76,600
2025-10-021,274.01,284.01,258.01,271.0-2.0-0.16%99,300
2025-10-011,306.01,306.01,266.01,273.0-39.0-2.97%148,500
2025-09-301,329.01,329.01,305.01,312.0-24.0-1.80%101,100
2025-09-291,363.01,363.01,330.01,336.0-36.0-2.62%105,300
2025-09-261,358.01,386.01,358.01,372.0+6.0+0.44%150,100
2025-09-251,355.01,367.01,345.01,366.0+16.0+1.19%89,500
2025-09-241,360.01,361.01,343.01,350.0-17.0-1.24%106,100
2025-09-221,350.01,386.01,347.01,367.0+21.0+1.56%127,300
2025-09-191,353.01,364.01,331.01,346.0+2.0+0.15%103,000
2025-09-181,345.01,345.01,328.01,344.0+5.0+0.37%78,000
2025-09-171,367.01,367.01,325.01,339.0-28.0-2.05%106,300
2025-09-161,370.01,380.01,367.01,367.0-7.0-0.51%74,200
2025-09-121,360.01,391.01,350.01,374.0——118,600

直近120営業日分を表示