カーライル・グループの株価時系列・推移
- 52週高値
- 67.30（2026/1/15）
- 52週安値
- 37.08（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 38.61 | 38.90 | 38.09 | 38.42 | 2,176,719 | 38.42 |
| 2026/10/8 | 37.30 | 38.70 | 37.08 | 38.39 | 4,628,988 | 38.39 |
| 2026/10/7 | 38.06 | 38.36 | 37.50 | 37.80 | 3,823,811 | 37.80 |
| 2026/10/6 | 39.32 | 39.68 | 38.86 | 38.88 | 3,030,891 | 38.88 |
| 2026/10/5 | 39.73 | 39.98 | 39.07 | 39.32 | 3,650,346 | 39.32 |
| 2026/10/2 | 40.90 | 41.74 | 39.66 | 39.82 | 3,466,054 | 39.82 |
| 2026/10/1 | 39.66 | 40.93 | 39.39 | 40.39 | 3,850,315 | 40.39 |
| 2026/9/30 | 40.00 | 40.20 | 39.40 | 39.66 | 3,715,934 | 39.66 |
| 2026/9/29 | 39.84 | 39.94 | 39.08 | 39.68 | 3,217,571 | 39.68 |
| 2026/9/28 | 39.68 | 39.72 | 38.72 | 39.52 | 2,679,253 | 39.52 |
| 2026/9/25 | 39.88 | 40.22 | 39.41 | 40.03 | 2,039,910 | 40.03 |
| 2026/9/24 | 40.16 | 40.51 | 38.76 | 39.42 | 2,883,025 | 39.42 |
| 2026/9/23 | 39.83 | 40.67 | 39.83 | 39.92 | 2,621,162 | 39.92 |
| 2026/9/22 | 41.42 | 41.44 | 40.09 | 40.23 | 3,963,463 | 40.23 |
| 2026/9/21 | 40.61 | 41.20 | 40.10 | 40.86 | 2,837,364 | 40.86 |
| 2026/9/18 | 40.08 | 40.58 | 39.55 | 40.10 | 6,404,666 | 40.10 |
| 2026/9/17 | 41.08 | 41.30 | 40.10 | 40.17 | 4,927,949 | 40.17 |
| 2026/9/16 | 41.64 | 41.83 | 39.16 | 40.01 | 4,199,420 | 40.01 |
| 2026/9/15 | 41.50 | 41.75 | 40.72 | 41.42 | 4,185,117 | 41.42 |
| 2026/9/14 | 41.97 | 42.81 | 41.21 | 41.82 | 3,168,849 | 41.82 |
1〜20/250件
