CALYNYSE
キャロウェイ・ゴルフ 日足四本値・時系列データ
15.01$
+0.46$
+3.16%
NY
06日
16:00
日本
07日
06:00
15.08$
+0.07$
+0.52%
NY
06日
19:00
日本
07日
09:00
株価は15分ディレイ
リアルタイムに変更する
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む
(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
| 52週高値 | 52週安値 |
|---|---|
|
16.65
(26/01/22)
|
5.42
(25/04/08)
|
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/06 | 15.05 | 15.17 | 14.74 | 15.01 | +0.46 | +3.16% | 3,149,588株 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/05 | 14.56 | 14.77 | 14.26 | 14.55 | -0.14 | -0.95% | 3,151,464株 |
| 26/02/04 | 14.63 | 15.03 | 14.39 | 14.69 | +0.21 | +1.45% | 2,849,170株 |
| 26/02/03 | 14.35 | 14.68 | 14.22 | 14.48 | +0.15 | +1.05% | 2,933,646株 |
| 26/02/02 | 14.35 | 14.66 | 14.26 | 14.33 | -0.02 | -0.14% | 2,073,648株 |
| 26/01/30 | 14.08 | 14.62 | 14.06 | 14.35 | -0.18 | -1.24% | 2,709,735株 |
| 26/01/29 | 14.70 | 14.81 | 14.37 | 14.53 | -0.26 | -1.76% | 3,043,813株 |
| 26/01/28 | 14.94 | 15.23 | 14.78 | 14.79 | -0.21 | -1.40% | 2,707,921株 |
| 26/01/27 | 15.03 | 15.53 | 14.79 | 15.00 | -0.38 | -2.47% | 4,335,870株 |
| 26/01/26 | 15.60 | 15.86 | 15.34 | 15.38 | -0.22 | -1.41% | 3,615,785株 |
| 26/01/23 | 15.82 | 16.00 | 15.34 | 15.60 | -0.21 | -1.33% | 3,863,554株 |
| 26/01/22 | 16.00 | 16.65 | 15.70 | 15.81 | +0.33 | +2.13% | 5,891,765株 |
| 26/01/21 | 14.83 | 15.48 | 14.74 | 15.48 | +0.79 | +5.38% | 3,610,767株 |
| 26/01/20 | 14.80 | 15.02 | 14.60 | 14.69 | -0.45 | -2.97% | 2,165,331株 |
| 26/01/16 | 14.81 | 15.26 | 14.67 | 15.14 | +0.46 | +3.13% | 2,844,725株 |
| 26/01/15 | 14.75 | 15.02 | 14.45 | 14.68 | +0.08 | +0.55% | 3,928,460株 |
| 26/01/14 | 14.15 | 14.65 | 14.09 | 14.60 | +0.45 | +3.18% | 2,361,640株 |
| 26/01/13 | 14.02 | 14.37 | 13.94 | 14.15 | -0.02 | -0.14% | 2,627,996株 |
| 26/01/12 | 13.78 | 14.20 | 13.56 | 14.17 | +0.40 | +2.90% | 3,094,148株 |
| 26/01/09 | 13.62 | 13.86 | 13.43 | 13.77 | +0.19 | +1.40% | 2,233,773株 |
| 26/01/08 | 13.17 | 13.64 | 13.04 | 13.58 | +0.38 | +2.88% | 2,369,634株 |
| 26/01/07 | 13.10 | 13.36 | 12.69 | 13.20 | +0.03 | +0.23% | 2,709,318株 |
| 26/01/06 | 13.12 | 13.34 | 12.92 | 13.17 | +0.30 | +2.33% | 3,686,415株 |
| 26/01/05 | 11.85 | 12.90 | 11.69 | 12.87 | +1.15 | +9.81% | 3,379,659株 |
| 26/01/02 | 11.77 | 11.77 | 11.52 | 11.72 | +0.05 | +0.43% | 2,003,472株 |
| 25/12/31 | 11.95 | 12.02 | 11.64 | 11.67 | -0.29 | -2.42% | 1,722,019株 |
| 25/12/30 | 11.85 | 12.00 | 11.76 | 11.96 | +0.13 | +1.10% | 1,649,413株 |
| 25/12/29 | 11.65 | 11.85 | 11.60 | 11.83 | +0.09 | +0.77% | 1,428,551株 |
| 25/12/26 | 11.94 | 11.97 | 11.72 | 11.74 | -0.13 | -1.10% | 1,336,530株 |
| 25/12/24 | 12.00 | 12.00 | 11.76 | 11.87 | -0.06 | -0.50% | 618,195株 |
| 25/12/23 | 11.80 | 12.02 | 11.67 | 11.93 | +0.11 | +0.93% | 1,736,414株 |