Comparing Back to the side-by-side chart ↗
Karooooo Ltd（KARO）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 62.82 | 63.67 | 60.00 | 60.38 | -3.45% | 74,340 |
| 2026-10-15 | 60.07 | 62.64 | 59.60 | 62.54 | +3.22% | 66,252 |
| 2026-10-14 | 61.31 | 61.44 | 60.16 | 60.59 | -1.59% | 90,582 |
| 2026-10-13 | 62.00 | 62.40 | 61.32 | 61.57 | -0.15% | 43,304 |
| 2026-10-12 | 61.20 | 62.00 | 61.17 | 61.66 | +0.95% | 38,375 |
| 2026-10-09 | 60.87 | 61.40 | 60.54 | 61.08 | +0.34% | 55,267 |
| 2026-10-08 | 60.37 | 61.32 | 60.00 | 60.87 | +0.45% | 61,460 |
| 2026-10-07 | 61.50 | 62.14 | 60.37 | 60.60 | -1.62% | 68,168 |
| 2026-10-06 | 61.49 | 62.07 | 61.06 | 61.60 | +0.98% | 70,803 |
| 2026-10-05 | 60.00 | 61.56 | 60.00 | 61.00 | +1.67% | 67,419 |
| 2026-10-02 | 60.90 | 61.06 | 59.52 | 60.00 | -1.25% | 63,276 |
| 2026-10-01 | 60.73 | 61.57 | 59.75 | 60.76 | +1.27% | 58,628 |
| 2026-09-30 | 60.90 | 61.78 | 59.54 | 60.00 | -1.36% | 98,209 |
| 2026-09-29 | 60.83 | 61.08 | 59.21 | 60.83 | -0.02% | 89,292 |
| 2026-09-28 | 60.63 | 61.88 | 59.52 | 60.84 | -1.28% | 86,218 |
| 2026-09-25 | 62.16 | 62.28 | 61.02 | 61.63 | -0.61% | 52,747 |
| 2026-09-24 | 64.38 | 65.31 | 60.50 | 62.01 | -3.43% | 144,632 |
| 2026-09-23 | 63.80 | 66.71 | 62.52 | 64.21 | +0.97% | 179,926 |
| 2026-09-22 | 66.16 | 66.16 | 63.15 | 63.59 | -2.81% | 119,422 |
| 2026-09-21 | 66.67 | 66.80 | 64.90 | 65.43 | -1.86% | 80,495 |
| 2026-09-18 | 68.30 | 68.30 | 66.10 | 66.67 | -2.97% | 89,361 |
| 2026-09-17 | 67.62 | 68.76 | 66.89 | 68.71 | +1.73% | 35,091 |
| 2026-09-16 | 66.34 | 68.04 | 66.11 | 67.54 | +0.87% | 43,111 |
| 2026-09-15 | 66.36 | 68.00 | 66.03 | 66.96 | -0.40% | 55,415 |
| 2026-09-14 | 64.96 | 67.75 | 64.82 | 67.23 | +3.78% | 61,707 |
| 2026-09-11 | 64.13 | 64.80 | 63.33 | 64.78 | +1.45% | 39,731 |
| 2026-09-10 | 63.73 | 64.31 | 63.04 | 63.85 | +0.05% | 43,992 |
| 2026-09-09 | 65.00 | 65.00 | 63.03 | 63.82 | -2.07% | 76,514 |
| 2026-09-08 | 64.73 | 65.21 | 64.00 | 65.17 | -0.47% | 64,182 |
| 2026-09-04 | 65.79 | 65.79 | 64.36 | 65.48 | -0.52% | 35,095 |
| 2026-09-03 | 65.42 | 66.36 | 65.42 | 65.82 | +1.83% | 27,459 |
| 2026-09-02 | 65.00 | 65.00 | 63.47 | 64.64 | -0.55% | 46,628 |
| 2026-09-01 | 66.41 | 66.88 | 64.86 | 65.00 | -2.27% | 56,899 |
| 2026-08-31 | 67.19 | 67.40 | 66.15 | 66.51 | -1.03% | 31,703 |
| 2026-08-28 | 67.49 | 68.80 | 66.66 | 67.20 | +0.16% | 73,090 |
| 2026-08-27 | 64.63 | 67.65 | 64.63 | 67.09 | +4.37% | 100,446 |
| 2026-08-26 | 63.60 | 64.28 | 63.36 | 64.28 | +0.55% | 37,447 |
| 2026-08-25 | 63.86 | 64.39 | 63.50 | 63.93 | -0.54% | 44,598 |
| 2026-08-24 | 64.10 | 64.94 | 63.01 | 64.28 | +0.49% | 54,413 |
| 2026-08-21 | 63.53 | 64.22 | 62.72 | 63.96 | +1.73% | 59,702 |
| 2026-08-20 | 61.39 | 63.00 | 60.58 | 62.87 | +2.41% | 85,297 |
| 2026-08-19 | 62.73 | 63.60 | 61.25 | 61.39 | -2.21% | 58,743 |
| 2026-08-18 | 62.51 | 63.17 | 62.27 | 62.78 | +0.92% | 47,268 |
| 2026-08-17 | 61.85 | 63.34 | 60.11 | 62.21 | -0.11% | 81,914 |
| 2026-08-14 | 63.88 | 63.88 | 61.89 | 62.28 | -2.52% | 61,646 |
| 2026-08-13 | 63.00 | 64.19 | 62.15 | 63.89 | +1.74% | 72,747 |
| 2026-08-12 | 62.42 | 64.16 | 61.70 | 62.80 | +0.31% | 91,127 |
| 2026-08-11 | 62.72 | 63.23 | 62.00 | 62.60 | -1.00% | 71,567 |
| 2026-08-10 | 63.99 | 64.38 | 62.37 | 63.23 | -2.44% | 152,176 |
| 2026-08-07 | 63.65 | 64.95 | 63.65 | 64.81 | +1.82% | 65,885 |
| 2026-08-06 | 63.05 | 63.74 | 61.63 | 63.65 | -3.43% | 124,770 |
| 2026-08-05 | 65.51 | 67.14 | 64.34 | 65.91 | +1.89% | 239,754 |
| 2026-08-04 | 63.30 | 65.81 | 63.30 | 64.69 | +0.22% | 144,370 |
| 2026-08-03 | 64.60 | 65.40 | 62.56 | 64.55 | +0.49% | 121,999 |
| 2026-07-31 | 64.03 | 66.23 | 63.66 | 64.23 | +0.32% | 141,039 |
| 2026-07-30 | 63.71 | 64.42 | 62.71 | 64.03 | -0.67% | 111,171 |
| 2026-07-29 | 63.43 | 65.97 | 62.50 | 64.46 | +0.78% | 173,220 |
| 2026-07-28 | 63.59 | 65.26 | 63.29 | 63.96 | +0.74% | 127,608 |
| 2026-07-27 | 64.29 | 64.29 | 62.92 | 63.49 | +0.24% | 145,474 |
| 2026-07-24 | 61.75 | 63.62 | 60.00 | 63.34 | +3.51% | 88,524 |
| 2026-07-23 | 62.37 | 62.37 | 60.00 | 61.19 | -2.05% | 149,898 |
| 2026-07-22 | 63.43 | 63.48 | 61.90 | 62.47 | -2.57% | 135,514 |
| 2026-07-21 | 63.41 | 64.19 | 62.20 | 64.12 | +0.55% | 150,383 |
| 2026-07-20 | 62.69 | 64.88 | 62.59 | 63.77 | +1.72% | 139,342 |
| 2026-07-17 | 63.61 | 65.10 | 60.94 | 62.69 | -3.79% | 197,384 |
| 2026-07-16 | 58.58 | 66.19 | 56.35 | 65.16 | +11.23% | 298,305 |
| 2026-07-15 | 58.01 | 58.99 | 55.79 | 58.58 | +1.17% | 311,419 |
| 2026-07-14 | 56.99 | 58.49 | 56.80 | 57.90 | +1.24% | 143,793 |
| 2026-07-13 | 57.75 | 58.00 | 55.75 | 57.19 | -0.94% | 200,099 |
| 2026-07-10 | 58.10 | 58.99 | 57.09 | 57.73 | -0.62% | 89,858 |
| 2026-07-09 | 57.61 | 58.10 | 56.69 | 58.09 | +0.62% | 86,985 |
| 2026-07-08 | 56.83 | 57.80 | 55.23 | 57.73 | +0.02% | 89,987 |
| 2026-07-07 | 56.28 | 58.28 | 55.95 | 57.72 | +2.49% | 129,551 |
| 2026-07-06 | 53.90 | 56.77 | 53.80 | 56.32 | +4.55% | 156,425 |
| 2026-07-02 | 50.84 | 54.27 | 50.72 | 53.87 | +6.46% | 108,744 |
| 2026-07-01 | 49.61 | 52.36 | 49.23 | 50.60 | +2.51% | 167,518 |
| 2026-06-30 | 48.77 | 49.55 | 48.45 | 49.36 | +0.94% | 58,580 |
| 2026-06-29 | 50.13 | 51.00 | 48.46 | 48.90 | -2.12% | 148,852 |
| 2026-06-26 | 49.00 | 50.53 | 48.08 | 49.96 | +1.81% | 105,662 |
| 2026-06-25 | 47.92 | 49.43 | 47.51 | 49.07 | +2.34% | 79,127 |
| 2026-06-24 | 47.67 | 48.74 | 47.52 | 47.95 | +0.29% | 43,497 |
| 2026-06-23 | 47.58 | 48.39 | 47.40 | 47.81 | -0.02% | 37,363 |
| 2026-06-22 | 46.82 | 48.19 | 46.82 | 47.82 | +1.06% | 114,175 |
| 2026-06-18 | 47.17 | 47.71 | 45.63 | 47.32 | +2.11% | 129,971 |
| 2026-06-17 | 47.17 | 48.39 | 46.01 | 46.34 | -1.74% | 131,956 |
| 2026-06-16 | 49.11 | 49.41 | 46.90 | 47.16 | -3.91% | 96,690 |
| 2026-06-15 | 47.90 | 49.08 | 47.84 | 49.08 | +3.83% | 77,558 |
| 2026-06-12 | 45.48 | 47.75 | 45.00 | 47.27 | +3.80% | 127,011 |
| 2026-06-11 | 45.62 | 46.82 | 44.05 | 45.54 | -0.18% | 59,699 |
| 2026-06-10 | 45.99 | 47.10 | 45.58 | 45.62 | -1.77% | 43,957 |
| 2026-06-09 | 46.57 | 47.34 | 45.30 | 46.44 | +0.24% | 78,872 |
| 2026-06-08 | 47.03 | 48.48 | 46.26 | 46.33 | -1.68% | 56,545 |
| 2026-06-05 | 47.83 | 47.96 | 46.06 | 47.12 | -1.75% | 57,087 |
| 2026-06-04 | 47.72 | 48.57 | 47.19 | 47.96 | +1.80% | 42,505 |
| 2026-06-03 | 49.50 | 49.50 | 46.68 | 47.11 | -5.06% | 89,638 |
| 2026-06-02 | 50.25 | 50.30 | 47.52 | 49.62 | -1.51% | 93,248 |
| 2026-06-01 | 47.71 | 51.62 | 47.59 | 50.38 | +5.62% | 313,336 |
| 2026-05-29 | 47.61 | 48.04 | 46.99 | 47.70 | +0.13% | 191,921 |
| 2026-05-28 | 47.52 | 48.29 | 46.53 | 47.64 | +0.32% | 101,667 |
| 2026-05-27 | 47.81 | 48.00 | 46.76 | 47.49 | -0.88% | 58,244 |
| 2026-05-26 | 47.62 | 47.95 | 45.94 | 47.91 | +0.69% | 51,102 |
| 2026-05-22 | 46.59 | 47.87 | 46.53 | 47.58 | +2.30% | 29,384 |
| 2026-05-21 | 46.40 | 46.66 | 45.38 | 46.51 | -1.11% | 50,072 |
| 2026-05-20 | 46.70 | 47.06 | 45.52 | 47.03 | +1.23% | 41,705 |
| 2026-05-19 | 47.03 | 48.09 | 46.24 | 46.46 | -0.58% | 49,374 |
| 2026-05-18 | 46.05 | 47.66 | 45.50 | 46.73 | +1.50% | 67,361 |
| 2026-05-15 | 44.08 | 47.33 | 44.05 | 46.04 | +3.25% | 177,900 |
| 2026-05-14 | 47.47 | 48.00 | 42.40 | 44.59 | -6.07% | 230,847 |
| 2026-05-13 | 49.05 | 50.57 | 47.00 | 47.47 | -1.98% | 116,705 |
| 2026-05-12 | 48.64 | 50.11 | 48.00 | 48.43 | -0.43% | 88,577 |
| 2026-05-11 | 50.00 | 52.00 | 48.13 | 48.64 | -3.11% | 117,075 |
| 2026-05-08 | 51.30 | 51.31 | 49.76 | 50.20 | -2.14% | 246,864 |
| 2026-05-07 | 50.00 | 52.07 | 49.75 | 51.30 | +2.81% | 96,972 |
| 2026-05-06 | 50.25 | 50.50 | 49.24 | 49.90 | -0.83% | 81,492 |
| 2026-05-05 | 50.75 | 50.75 | 49.62 | 50.32 | -0.38% | 134,908 |
| 2026-05-04 | 51.42 | 51.42 | 49.69 | 50.51 | +0.22% | 165,932 |
| 2026-05-01 | 49.28 | 51.57 | 49.28 | 50.40 | +2.95% | 234,713 |
| 2026-04-30 | 49.96 | 50.19 | 48.36 | 48.95 | -1.34% | 61,614 |
| 2026-04-29 | 49.67 | 50.16 | 49.50 | 49.62 | -0.74% | 31,373 |
| 2026-04-28 | 49.71 | 50.62 | 49.53 | 49.99 | +0.30% | 53,663 |
| 2026-04-27 | 50.00 | 50.98 | 49.51 | 49.84 | -0.32% | 94,624 |
| 2026-04-24 | 49.90 | 50.50 | 49.13 | 50.00 | +0.10% | 57,058 |
| 2026-04-23 | 49.87 | 50.00 | 48.77 | 49.95 | -0.34% | 35,761 |
| 2026-04-22 | 50.05 | 53.28 | 49.49 | 50.12 | +1.25% | 49,706 |
| 2026-04-21 | 51.83 | 53.01 | 49.20 | 49.50 | -4.79% | 134,407 |
| 2026-04-20 | 53.08 | 53.25 | 49.31 | 51.99 | -2.55% | 152,260 |
| 2026-04-17 | 51.89 | 54.76 | 51.50 | 53.35 | +6.11% | 151,836 |
| 2026-04-16 | 51.47 | 52.54 | 49.57 | 50.28 | -3.34% | 120,021 |
| 2026-04-15 | 51.13 | 52.48 | 51.00 | 52.02 | +2.02% | 76,153 |
| 2026-04-14 | 51.46 | 51.87 | 50.44 | 50.99 | +0.31% | 36,567 |
| 2026-04-13 | 50.33 | 52.00 | 50.26 | 50.83 | +0.16% | 26,690 |
| 2026-04-10 | 51.18 | 51.99 | 50.43 | 50.75 | -0.29% | 29,688 |
| 2026-04-09 | 50.85 | 51.60 | 49.94 | 50.90 | +0.49% | 31,025 |
| 2026-04-08 | 51.01 | 52.16 | 50.00 | 50.65 | +2.51% | 34,332 |
| 2026-04-07 | 49.20 | 50.99 | 48.51 | 49.41 | -0.46% | 70,921 |
| 2026-04-06 | 50.16 | 50.49 | 48.40 | 49.64 | -0.08% | 39,938 |
| 2026-04-02 | 50.52 | 50.60 | 47.06 | 49.68 | -2.20% | 59,957 |
| 2026-04-01 | 50.49 | 52.19 | 49.52 | 50.80 | +1.93% | 36,508 |
| 2026-03-31 | 48.14 | 49.84 | 47.40 | 49.84 | +5.21% | 21,512 |
| 2026-03-30 | 48.00 | 49.99 | 47.13 | 47.37 | -0.34% | 25,545 |
| 2026-03-27 | 47.77 | 49.27 | 46.60 | 47.53 | -1.08% | 33,873 |
| 2026-03-26 | 48.62 | 50.44 | 48.05 | 48.05 | -1.44% | 41,672 |
| 2026-03-25 | 46.70 | 49.99 | 46.49 | 48.75 | +5.82% | 34,964 |
| 2026-03-24 | 46.28 | 47.17 | 45.24 | 46.07 | -0.45% | 19,056 |
| 2026-03-23 | 46.02 | 47.50 | 45.45 | 46.28 | +1.29% | 18,521 |
| 2026-03-20 | 46.92 | 46.92 | 45.08 | 45.69 | -2.50% | 57,724 |
| 2026-03-19 | 47.00 | 48.07 | 46.09 | 46.86 | -0.68% | 26,209 |
| 2026-03-18 | 48.18 | 49.00 | 47.04 | 47.18 | -2.08% | 31,208 |
| 2026-03-17 | 48.17 | 50.95 | 47.90 | 48.18 | +0.88% | 58,876 |
| 2026-03-16 | 47.78 | 47.85 | 45.93 | 47.76 | +1.17% | 46,208 |
| 2026-03-13 | 46.95 | 47.89 | 46.00 | 47.21 | +1.27% | 103,928 |
| 2026-03-12 | 47.02 | 47.35 | 46.40 | 46.62 | -1.35% | 17,909 |
| 2026-03-11 | 46.96 | 47.83 | 46.34 | 47.26 | +1.61% | 51,063 |
| 2026-03-10 | 46.66 | 47.00 | 46.00 | 46.51 | -0.32% | 22,951 |
| 2026-03-09 | 45.94 | 47.03 | 45.94 | 46.66 | +0.34% | 28,628 |
| 2026-03-06 | 46.67 | 47.06 | 45.97 | 46.50 | -0.69% | 38,040 |
| 2026-03-05 | 47.40 | 47.98 | 46.13 | 46.83 | -1.32% | 33,200 |
| 2026-03-04 | 46.41 | 48.00 | 46.41 | 47.45 | +2.20% | 39,540 |
| 2026-03-03 | 46.20 | 46.60 | 44.20 | 46.43 | -0.43% | 48,929 |
| 2026-03-02 | 47.14 | 47.33 | 46.34 | 46.63 | -1.25% | 53,596 |
| 2026-02-27 | 47.10 | 47.48 | 46.00 | 47.22 | +0.17% | 34,808 |
| 2026-02-26 | 46.08 | 47.43 | 46.00 | 47.14 | +1.70% | 44,182 |
| 2026-02-25 | 47.55 | 47.55 | 46.01 | 46.35 | -1.09% | 31,891 |
| 2026-02-24 | 45.15 | 47.61 | 45.15 | 46.86 | +3.97% | 80,196 |
| 2026-02-23 | 45.30 | 46.00 | 44.07 | 45.07 | -0.92% | 30,266 |
| 2026-02-20 | 44.71 | 45.72 | 44.31 | 45.49 | +2.39% | 45,787 |
| 2026-02-19 | 46.01 | 46.88 | 44.37 | 44.43 | -4.74% | 46,395 |
| 2026-02-18 | 46.19 | 48.10 | 45.27 | 46.64 | +0.63% | 54,714 |
| 2026-02-17 | 48.62 | 50.00 | 44.51 | 46.35 | -4.57% | 73,307 |
| 2026-02-13 | 49.00 | 49.50 | 48.17 | 48.57 | -0.63% | 37,114 |
| 2026-02-12 | 49.44 | 50.05 | 46.82 | 48.88 | -1.51% | 83,944 |
| 2026-02-11 | 51.08 | 51.10 | 48.63 | 49.63 | -3.18% | 38,387 |
| 2026-02-10 | 50.38 | 52.60 | 50.10 | 51.26 | +1.65% | 40,189 |
| 2026-02-09 | 49.63 | 51.00 | 48.50 | 50.43 | +0.88% | 39,212 |
| 2026-02-06 | 47.40 | 50.28 | 47.40 | 49.99 | +4.32% | 51,588 |
| 2026-02-05 | 47.94 | 48.83 | 47.10 | 47.92 | -1.32% | 53,214 |
| 2026-02-04 | 48.27 | 49.78 | 48.18 | 48.56 | +0.60% | 58,359 |
| 2026-02-03 | 50.25 | 51.11 | 47.25 | 48.27 | -3.61% | 73,533 |
| 2026-02-02 | 50.05 | 51.19 | 50.04 | 50.08 | +0.06% | 30,050 |
| 2026-01-30 | 49.10 | 50.74 | 48.71 | 50.05 | +1.34% | 26,196 |
| 2026-01-29 | 50.00 | 50.00 | 48.54 | 49.39 | -1.91% | 28,459 |
| 2026-01-28 | 50.22 | 51.55 | 49.11 | 50.35 | +0.10% | 20,695 |
| 2026-01-27 | 50.44 | 51.07 | 48.69 | 50.30 | -1.06% | 68,749 |
| 2026-01-26 | 49.92 | 51.65 | 49.16 | 50.84 | +1.99% | 41,317 |
| 2026-01-23 | 46.41 | 50.00 | 45.32 | 49.85 | +8.49% | 106,348 |
| 2026-01-22 | 44.18 | 46.95 | 44.18 | 45.95 | +6.02% | 46,632 |
| 2026-01-21 | 48.34 | 48.34 | 42.11 | 43.34 | -3.17% | 78,614 |
| 2026-01-20 | 46.95 | 48.42 | 44.76 | 44.76 | -4.36% | 100,317 |
| 2026-01-16 | 45.72 | 47.21 | 45.72 | 46.80 | +1.63% | 37,682 |
| 2026-01-15 | 45.81 | 46.89 | 45.00 | 46.05 | +1.52% | 31,144 |
| 2026-01-14 | 45.53 | 45.95 | 45.15 | 45.36 | -1.41% | 27,208 |
| 2026-01-13 | 46.49 | 46.99 | 45.40 | 46.01 | -0.60% | 28,798 |
| 2026-01-12 | 45.89 | 48.44 | 45.89 | 46.29 | +1.54% | 61,120 |
| 2026-01-09 | 45.36 | 45.88 | 44.52 | 45.59 | +1.02% | 36,703 |
| 2026-01-08 | 45.89 | 45.98 | 44.73 | 45.13 | -1.67% | 34,184 |
| 2026-01-07 | 46.11 | 46.70 | 45.26 | 45.90 | -0.47% | 28,816 |
| 2026-01-06 | 44.86 | 46.68 | 44.66 | 46.11 | +3.43% | 40,266 |
| 2026-01-05 | 45.00 | 46.04 | 44.50 | 44.58 | -0.20% | 38,332 |
| 2026-01-02 | 45.60 | 45.60 | 44.34 | 44.67 | -1.82% | 36,668 |
| 2025-12-31 | 45.70 | 46.23 | 45.08 | 45.50 | -0.98% | 30,656 |
| 2025-12-30 | 46.91 | 46.91 | 45.95 | 45.95 | -1.96% | 27,312 |
| 2025-12-29 | 47.32 | 47.32 | 46.00 | 46.87 | -1.08% | 28,295 |
| 2025-12-26 | 47.29 | 47.70 | 46.99 | 47.38 | +0.38% | 15,764 |
| 2025-12-24 | 46.92 | 47.42 | 46.69 | 47.20 | +0.28% | 9,083 |
| 2025-12-23 | 46.68 | 47.51 | 46.49 | 47.07 | -1.25% | 28,350 |
| 2025-12-22 | 46.97 | 48.29 | 46.97 | 47.66 | +1.65% | 26,885 |
| 2025-12-19 | 46.60 | 48.00 | 46.04 | 46.89 | +0.30% | 75,241 |
| 2025-12-18 | 47.00 | 47.33 | 46.58 | 46.75 | -0.51% | 13,333 |
| 2025-12-17 | 46.80 | 47.40 | 46.50 | 46.99 | +0.43% | 31,510 |
| 2025-12-16 | 46.05 | 47.41 | 46.05 | 46.79 | +1.65% | 37,179 |
| 2025-12-15 | 47.02 | 47.35 | 45.80 | 46.03 | -1.12% | 26,146 |
| 2025-12-12 | 47.25 | 47.97 | 46.55 | 46.55 | -1.77% | 20,863 |
| 2025-12-11 | 47.35 | 48.10 | 47.28 | 47.39 | -0.96% | 20,063 |
| 2025-12-10 | 47.28 | 48.11 | 46.14 | 47.85 | +1.77% | 23,583 |
| 2025-12-09 | 46.90 | 47.50 | 46.13 | 47.02 | +0.26% | 35,777 |
| 2025-12-08 | 46.92 | 47.04 | 45.58 | 46.90 | -0.49% | 61,319 |
| 2025-12-05 | 44.66 | 47.47 | 44.66 | 47.13 | +5.96% | 77,169 |
| 2025-12-04 | 45.40 | 45.88 | 44.44 | 44.48 | -2.84% | 31,248 |
| 2025-12-03 | 45.99 | 45.99 | 45.02 | 45.78 | -0.82% | 37,732 |
| 2025-12-02 | 45.20 | 46.77 | 45.12 | 46.16 | +2.97% | 63,328 |
| 2025-12-01 | 44.51 | 46.03 | 44.51 | 44.83 | -0.44% | 49,022 |
| 2025-11-28 | 45.34 | 45.71 | 44.80 | 45.03 | -0.18% | 16,983 |
| 2025-11-26 | 44.30 | 45.59 | 44.30 | 45.11 | +1.92% | 42,469 |
| 2025-11-25 | 43.63 | 44.48 | 43.34 | 44.26 | +2.31% | 25,290 |
| 2025-11-24 | 42.68 | 43.69 | 42.68 | 43.26 | +1.34% | 41,252 |
| 2025-11-21 | 41.60 | 43.00 | 41.25 | 42.69 | +2.62% | 52,370 |
| 2025-11-20 | 42.34 | 42.48 | 41.41 | 41.60 | -0.91% | 63,797 |
| 2025-11-19 | 42.23 | 43.14 | 41.74 | 41.98 | -1.04% | 32,764 |
| 2025-11-18 | 42.80 | 43.60 | 41.88 | 42.42 | -1.30% | 36,817 |
| 2025-11-17 | 45.10 | 45.49 | 42.59 | 42.98 | -4.57% | 40,047 |
| 2025-11-14 | 44.34 | 45.31 | 44.15 | 45.04 | -0.16% | 43,488 |
| 2025-11-13 | 45.31 | 45.72 | 44.52 | 45.11 | -0.44% | 36,979 |
| 2025-11-12 | 45.21 | 46.19 | 45.14 | 45.31 | +0.55% | 21,210 |
| 2025-11-11 | 45.41 | 46.15 | 45.00 | 45.06 | -1.57% | 27,169 |
| 2025-11-10 | 44.00 | 46.45 | 44.00 | 45.78 | +5.56% | 67,014 |
| 2025-11-07 | 43.59 | 44.96 | 42.96 | 43.37 | -1.43% | 60,530 |
| 2025-11-06 | 43.58 | 45.59 | 43.58 | 44.00 | +0.39% | 30,207 |
| 2025-11-05 | 43.54 | 44.98 | 43.10 | 43.83 | +0.50% | 36,277 |
| 2025-11-04 | 43.70 | 45.23 | 43.28 | 43.61 | -1.36% | 71,448 |
| 2025-11-03 | 44.36 | 45.30 | 43.76 | 44.21 | -0.83% | 73,775 |
| 2025-10-31 | 44.85 | 45.26 | 44.41 | 44.58 | +0.09% | 32,039 |
| 2025-10-30 | 44.37 | 45.20 | 44.30 | 44.54 | -0.38% | 48,444 |
| 2025-10-29 | 45.00 | 45.95 | 44.50 | 44.71 | -1.28% | 42,214 |
| 2025-10-28 | 45.79 | 47.01 | 45.04 | 45.29 | -1.09% | 40,802 |
| 2025-10-27 | 47.17 | 47.48 | 44.24 | 45.79 | -1.29% | 80,303 |
| 2025-10-24 | 46.21 | 46.63 | 45.53 | 46.39 | +0.85% | 63,008 |
| 2025-10-23 | 46.00 | 46.49 | 45.19 | 46.00 | +1.81% | 44,184 |
| 2025-10-22 | 46.28 | 46.91 | 44.50 | 45.18 | -2.28% | 50,368 |
| 2025-10-21 | 44.87 | 46.58 | 44.38 | 46.23 | +5.32% | 98,416 |
| 2025-10-20 | 45.08 | 46.23 | 43.53 | 43.90 | -2.01% | 84,410 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+11.25%）。最も弱い月：10月（-22.10%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Karooooo Ltd（KARO）の直近終値は？
2026-10-16 時点で 60.38。Closelookデータレイクの日次価格記録より。
KARO の52週高値・安値は？
直近52週間で高値 68.80、安値 41.25（2026-10-16 時点）。
Karooooo Ltd が歴史的に最も強い月と弱い月は？
歴史的に、KARO の最も強い月は 5月（平均 +11.25%）、最も弱い月は 10月（平均 -22.10%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。