カルゴン・カーボンの株価時系列・推移
- 52週高値
- 9.44（2025/10/31）
- 52週安値
- 4.08（2026/5/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 6.66 | 7.18 | 6.60 | 7.02 | 20,609,177 | 7.02 |
| 2026/10/8 | 6.52 | 6.64 | 6.43 | 6.57 | 9,822,414 | 6.57 |
| 2026/10/7 | 6.63 | 6.65 | 6.53 | 6.55 | 5,301,744 | 6.55 |
| 2026/10/6 | 6.64 | 6.68 | 6.52 | 6.65 | 7,875,526 | 6.65 |
| 2026/10/5 | 6.57 | 6.69 | 6.51 | 6.58 | 7,437,251 | 6.58 |
| 2026/10/2 | 6.63 | 6.65 | 6.45 | 6.56 | 6,711,628 | 6.56 |
| 2026/10/1 | 6.76 | 6.87 | 6.49 | 6.62 | 8,350,551 | 6.62 |
| 2026/9/30 | 6.57 | 6.75 | 6.57 | 6.66 | 5,706,468 | 6.66 |
| 2026/9/29 | 6.55 | 6.76 | 6.44 | 6.58 | 7,530,645 | 6.58 |
| 2026/9/28 | 6.77 | 6.82 | 6.56 | 6.62 | 19,605,098 | 6.62 |
| 2026/9/25 | 6.85 | 7.04 | 6.75 | 6.90 | 14,329,866 | 6.90 |
| 2026/9/24 | 6.59 | 6.97 | 6.57 | 6.87 | 11,084,554 | 6.87 |
| 2026/9/23 | 6.52 | 6.72 | 6.50 | 6.66 | 13,353,581 | 6.66 |
| 2026/9/22 | 6.66 | 6.73 | 6.43 | 6.57 | 13,650,375 | 6.57 |
| 2026/9/21 | 6.63 | 6.63 | 6.40 | 6.50 | 9,351,046 | 6.50 |
| 2026/9/18 | 6.60 | 6.62 | 6.43 | 6.55 | 25,232,872 | 6.55 |
| 2026/9/17 | 6.31 | 6.67 | 6.24 | 6.60 | 11,391,617 | 6.60 |
| 2026/9/16 | 6.49 | 6.52 | 6.30 | 6.33 | 12,216,833 | 6.33 |
| 2026/9/15 | 6.67 | 6.87 | 6.58 | 6.60 | 17,398,188 | 6.60 |
| 2026/9/14 | 7.00 | 7.08 | 6.70 | 6.76 | 22,591,879 | 6.76 |
1〜20/236件
