カルラ(2789) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/12 427.0 427.0 420.0 420.0 600
2020/08/11 425.0 428.0 420.0 427.0 1,800
2020/08/07 420.0 424.0 419.0 424.0 2,700
2020/08/06 416.0 419.0 416.0 418.0 1,200
2020/08/05 405.0 419.0 405.0 416.0 1,300
2020/08/04 405.0 420.0 399.0 420.0 4,000
2020/08/03 399.0 409.0 388.0 395.0 6,800
2020/07/31 415.0 416.0 404.0 409.0 4,800
2020/07/30 421.0 421.0 415.0 419.0 3,300
2020/07/29 423.0 428.0 418.0 426.0 4,300
2020/07/28 429.0 430.0 425.0 428.0 1,500
2020/07/27 430.0 430.0 421.0 427.0 3,800
2020/07/22 431.0 437.0 431.0 434.0 2,100
2020/07/21 430.0 431.0 428.0 430.0 600
2020/07/20 426.0 426.0 426.0 426.0 500
2020/07/17 427.0 432.0 426.0 431.0 2,900
2020/07/16 431.0 433.0 427.0 433.0 1,400
2020/07/15 429.0 437.0 428.0 431.0 3,000
2020/07/14 429.0 429.0 429.0 429.0 200
2020/07/13 432.0 432.0 428.0 428.0 1,900
2020/07/10 439.0 439.0 431.0 432.0 3,800
2020/07/09 434.0 438.0 432.0 438.0 900
2020/07/08 434.0 435.0 428.0 435.0 1,400
2020/07/07 422.0 436.0 422.0 430.0 2,800
2020/07/06 442.0 442.0 432.0 436.0 2,400
2020/07/03 439.0 441.0 420.0 420.0 4,100
2020/07/02 442.0 448.0 439.0 439.0 3,700
2020/07/01 449.0 449.0 441.0 445.0 1,700
2020/06/30 446.0 448.0 445.0 448.0 2,100
2020/06/29 442.0 442.0 438.0 438.0 1,500
2020/06/26 445.0 445.0 445.0 445.0 -
2020/06/25 443.0 448.0 441.0 446.0 2,100
2020/06/24 445.0 445.0 442.0 442.0 1,400
2020/06/23 450.0 450.0 443.0 445.0 800
2020/06/22 445.0 449.0 444.0 449.0 2,000
2020/06/19 450.0 450.0 449.0 450.0 500
2020/06/18 445.0 450.0 445.0 450.0 500
2020/06/17 445.0 447.0 445.0 447.0 900
2020/06/16 445.0 448.0 442.0 448.0 1,700
2020/06/15 448.0 450.0 445.0 445.0 1,000
2020/06/12 447.0 450.0 445.0 448.0 5,300
2020/06/11 458.0 458.0 450.0 450.0 3,300
2020/06/10 458.0 459.0 449.0 456.0 9,000
2020/06/09 452.0 457.0 452.0 456.0 2,500
2020/06/08 446.0 450.0 441.0 447.0 9,200
2020/06/05 442.0 444.0 442.0 444.0 2,300
2020/06/04 438.0 441.0 438.0 441.0 800
2020/06/03 440.0 442.0 437.0 438.0 1,800
2020/06/02 440.0 443.0 438.0 440.0 4,800
2020/06/01 438.0 440.0 429.0 440.0 2,400