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 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 7.00 | 7.13 | 6.76 | 7.12 | 6,448,940 | 7.12 |
| 2026/8/12 | 6.74 | 7.00 | 6.65 | 6.97 | 7,088,914 | 6.97 |
| 2026/8/11 | 6.91 | 6.98 | 6.73 | 6.87 | 7,619,793 | 6.87 |
| 2026/8/10 | 6.85 | 7.02 | 6.80 | 6.97 | 8,462,201 | 6.97 |
| 2026/8/7 | 6.56 | 6.93 | 6.53 | 6.92 | 12,028,244 | 6.92 |
| 2026/8/6 | 6.36 | 6.54 | 6.23 | 6.50 | 7,873,353 | 6.50 |
| 2026/8/5 | 6.39 | 6.52 | 6.27 | 6.46 | 7,243,709 | 6.46 |
| 2026/8/4 | 6.21 | 6.37 | 6.19 | 6.33 | 10,102,733 | 6.33 |
| 2026/8/3 | 6.23 | 6.38 | 5.99 | 6.30 | 9,709,245 | 6.30 |
| 2026/7/31 | 6.16 | 6.34 | 5.77 | 6.09 | 15,945,112 | 6.09 |
| 2026/7/30 | 5.49 | 6.13 | 5.40 | 6.06 | 14,633,609 | 6.06 |
| 2026/7/29 | 6.11 | 6.24 | 6.03 | 6.05 | 10,652,366 | 6.05 |
| 2026/7/28 | 6.01 | 6.20 | 6.01 | 6.12 | 8,690,916 | 6.12 |
| 2026/7/27 | 5.98 | 6.11 | 5.92 | 5.97 | 10,990,913 | 5.97 |
| 2026/7/24 | 5.86 | 5.93 | 5.75 | 5.82 | 5,408,258 | 5.82 |
| 2026/7/23 | 5.78 | 5.81 | 5.64 | 5.74 | 8,927,206 | 5.74 |
| 2026/7/22 | 6.07 | 6.08 | 5.66 | 5.73 | 10,214,445 | 5.73 |
| 2026/7/21 | 6.12 | 6.32 | 6.02 | 6.10 | 9,779,132 | 6.10 |
| 2026/7/20 | 6.01 | 6.30 | 5.96 | 6.26 | 13,115,285 | 6.26 |
| 2026/7/17 | 6.06 | 6.22 | 6.01 | 6.05 | 8,087,344 | 6.05 |
1〜20/196件
