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 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 7.68 | 7.69 | 7.65 | 7.65 | 18,763,417 | 7.65 |
| 2026/10/29 | 7.67 | 7.68 | 7.66 | 7.68 | 14,463,517 | 7.68 |
| 2026/10/28 | 7.70 | 7.70 | 7.66 | 7.67 | 47,825,096 | 7.67 |
| 2026/10/27 | 7.68 | 7.71 | 7.66 | 7.70 | 30,760,301 | 7.70 |
| 2026/10/26 | 7.65 | 7.70 | 7.65 | 7.70 | 12,723,570 | 7.70 |
| 2026/10/23 | 7.65 | 7.67 | 7.63 | 7.67 | 25,313,551 | 7.67 |
| 2026/10/22 | 7.63 | 7.68 | 7.62 | 7.64 | 26,378,004 | 7.64 |
| 2026/10/21 | 7.63 | 7.65 | 7.62 | 7.64 | 26,566,408 | 7.64 |
| 2026/10/20 | 7.62 | 7.63 | 7.62 | 7.63 | 37,275,080 | 7.63 |
| 2026/10/19 | 7.61 | 7.63 | 7.61 | 7.63 | 49,712,913 | 7.63 |
| 2026/10/16 | 7.64 | 7.66 | 7.61 | 7.61 | 105,678,546 | 7.61 |
| 2026/10/15 | 7.62 | 7.65 | 7.59 | 7.63 | 323,958,025 | 7.63 |
| 2026/10/14 | 7.77 | 7.85 | 7.52 | 7.64 | 15,532,858 | 7.64 |
| 2026/10/13 | 7.63 | 7.91 | 7.62 | 7.82 | 16,481,504 | 7.82 |
| 2026/10/12 | 7.68 | 7.77 | 7.51 | 7.59 | 34,102,628 | 7.59 |
| 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 |
1〜20/251件
