カーチスホールディングス(7602)の株価時系列情報
カーチスホールディングス(7602)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 312 | 314 | 311 | 313 | 13,300 |
2016/12/29 | 311 | 313 | 310 | 312 | 3,200 |
2016/12/28 | 307 | 314 | 307 | 311 | 2,100 |
2016/12/27 | 306 | 306 | 305 | 306 | 7,300 |
2016/12/26 | 308 | 316 | 306 | 306 | 14,700 |
2016/12/22 | 313 | 318 | 311 | 313 | 45,800 |
2016/12/21 | 312 | 313 | 309 | 313 | 80,700 |
2016/12/20 | 314 | 316 | 310 | 313 | 51,300 |
2016/12/19 | 315 | 319 | 313 | 314 | 85,500 |
2016/12/16 | 318 | 318 | 314 | 315 | 45,700 |
2016/12/15 | 318 | 319 | 315 | 318 | 35,900 |
2016/12/14 | 317 | 318 | 315 | 318 | 21,000 |
2016/12/13 | 318 | 320 | 315 | 317 | 26,000 |
2016/12/12 | 318 | 322 | 315 | 317 | 51,500 |
2016/12/09 | 309 | 316 | 309 | 315 | 42,300 |
2016/12/08 | 314 | 315 | 305 | 309 | 40,600 |
2016/12/07 | 312 | 316 | 311 | 314 | 27,200 |
2016/12/06 | 313 | 318 | 309 | 312 | 70,900 |
2016/12/05 | 298 | 307 | 298 | 307 | 109,900 |
2016/12/02 | 294 | 298 | 294 | 297 | 12,400 |
2016/12/01 | 293 | 295 | 291 | 295 | 16,400 |
2016/11/30 | 290 | 291 | 288 | 291 | 14,100 |
2016/11/29 | 285 | 290 | 283 | 286 | 7,400 |
2016/11/28 | 290 | 290 | 283 | 284 | 10,900 |
2016/11/25 | 290 | 290 | 285 | 285 | 16,400 |
2016/11/24 | 290 | 290 | 287 | 289 | 3,300 |
2016/11/22 | 288 | 291 | 287 | 287 | 2,000 |
2016/11/21 | 293 | 293 | 286 | 287 | 5,700 |
2016/11/18 | 290 | 291 | 287 | 291 | 12,800 |
2016/11/17 | 286 | 294 | 286 | 294 | 3,600 |
2016/11/16 | 287 | 292 | 286 | 289 | 6,000 |
2016/11/15 | 293 | 293 | 281 | 292 | 7,400 |
2016/11/14 | 299 | 299 | 289 | 295 | 9,000 |
2016/11/11 | 289 | 292 | 287 | 291 | 4,100 |
2016/11/10 | 287 | 288 | 285 | 287 | 2,800 |
2016/11/09 | 289 | 289 | 280 | 282 | 17,000 |
2016/11/08 | 294 | 294 | 289 | 289 | 3,300 |
2016/11/07 | 287 | 294 | 287 | 294 | 4,200 |
2016/11/04 | 293 | 295 | 285 | 295 | 20,700 |
2016/11/02 | 296 | 301 | 295 | 295 | 2,500 |
2016/11/01 | 302 | 302 | 297 | 297 | 9,900 |
2016/10/31 | 302 | 302 | 295 | 298 | 12,800 |
2016/10/28 | 297 | 300 | 293 | 299 | 15,600 |
2016/10/27 | 303 | 303 | 286 | 293 | 41,400 |
2016/10/26 | 306 | 306 | 304 | 304 | 17,000 |
2016/10/25 | 309 | 309 | 305 | 307 | 3,000 |
2016/10/24 | 308 | 308 | 305 | 306 | 5,700 |
2016/10/21 | 308 | 308 | 305 | 308 | 4,200 |
2016/10/20 | 305 | 310 | 304 | 306 | 11,500 |
2016/10/19 | 307 | 307 | 304 | 307 | 6,800 |
2016/10/18 | 305 | 307 | 304 | 304 | 7,000 |
2016/10/17 | 305 | 307 | 304 | 305 | 3,800 |
2016/10/14 | 302 | 306 | 302 | 306 | 4,300 |
2016/10/13 | 303 | 306 | 303 | 305 | 2,600 |
2016/10/12 | 309 | 309 | 304 | 305 | 8,900 |
2016/10/11 | 306 | 307 | 304 | 305 | 5,200 |
2016/10/07 | 304 | 308 | 304 | 305 | 9,700 |
2016/10/06 | 300 | 307 | 299 | 303 | 18,800 |
2016/10/05 | 308 | 308 | 303 | 306 | 11,300 |
2016/10/04 | 303 | 306 | 303 | 303 | 7,200 |
2016/10/03 | 310 | 310 | 301 | 303 | 13,500 |
2016/09/30 | 313 | 314 | 305 | 307 | 26,800 |
2016/09/29 | 308 | 312 | 308 | 311 | 18,600 |
2016/09/28 | 302 | 307 | 301 | 307 | 12,800 |
2016/09/27 | 300 | 307 | 300 | 303 | 9,500 |
2016/09/26 | 303 | 306 | 298 | 303 | 9,900 |
2016/09/23 | 304 | 306 | 300 | 303 | 43,200 |
2016/09/21 | 303 | 307 | 300 | 305 | 27,700 |
2016/09/20 | 305 | 308 | 296 | 307 | 41,200 |
2016/09/16 | 294 | 314 | 294 | 310 | 147,800 |
2016/09/15 | 290 | 296 | 288 | 292 | 44,500 |
2016/09/14 | 285 | 292 | 285 | 287 | 18,000 |
2016/09/13 | 285 | 289 | 283 | 287 | 11,900 |
2016/09/12 | 294 | 294 | 285 | 289 | 21,500 |
2016/09/09 | 288 | 291 | 286 | 290 | 9,500 |
2016/09/08 | 286 | 295 | 286 | 289 | 19,000 |
2016/09/07 | 291 | 291 | 285 | 290 | 18,500 |
2016/09/06 | 286 | 286 | 282 | 285 | 24,000 |
2016/09/05 | 290 | 291 | 287 | 288 | 21,100 |
2016/09/02 | 294 | 295 | 289 | 291 | 28,300 |
2016/09/01 | 301 | 301 | 292 | 294 | 30,800 |
2016/08/31 | 296 | 297 | 294 | 297 | 12,800 |
2016/08/30 | 298 | 300 | 294 | 294 | 26,900 |
2016/08/29 | 300 | 301 | 295 | 298 | 44,400 |
2016/08/26 | 305 | 307 | 299 | 300 | 65,200 |
2016/08/25 | 322 | 322 | 301 | 305 | 369,600 |
2016/08/24 | 267 | 272 | 265 | 266 | 14,100 |
2016/08/23 | 266 | 270 | 266 | 268 | 4,700 |
2016/08/22 | 274 | 274 | 264 | 266 | 9,200 |
2016/08/19 | 270 | 273 | 262 | 273 | 31,300 |
2016/08/18 | 267 | 274 | 267 | 270 | 2,700 |
2016/08/17 | 271 | 274 | 270 | 273 | 4,200 |
2016/08/16 | 281 | 282 | 263 | 270 | 16,500 |
2016/08/15 | 291 | 291 | 282 | 284 | 3,100 |
2016/08/12 | 291 | 291 | 277 | 284 | 12,300 |
2016/08/10 | 273 | 278 | 273 | 275 | 7,300 |
2016/08/09 | 281 | 281 | 273 | 274 | 2,600 |
2016/08/08 | 279 | 279 | 272 | 276 | 5,400 |
2016/08/05 | 272 | 273 | 265 | 270 | 97,900 |
2016/08/04 | 276 | 282 | 269 | 271 | 54,300 |
2016/08/03 | 291 | 291 | 286 | 289 | 23,300 |
2016/08/02 | 293 | 293 | 290 | 291 | 10,900 |
2016/08/01 | 300 | 300 | 291 | 293 | 61,100 |
2016/07/29 | 301 | 301 | 295 | 297 | 23,300 |
2016/07/28 | 297 | 300 | 297 | 300 | 3,500 |
2016/07/27 | 297 | 304 | 295 | 298 | 7,600 |
2016/07/26 | 301 | 303 | 298 | 298 | 7,500 |
2016/07/25 | 305 | 310 | 298 | 309 | 11,100 |
2016/07/22 | 303 | 311 | 303 | 306 | 17,200 |
2016/07/21 | 303 | 307 | 303 | 306 | 3,800 |
2016/07/20 | 314 | 314 | 298 | 302 | 29,400 |
2016/07/19 | 313 | 315 | 296 | 315 | 11,500 |
2016/07/15 | 313 | 316 | 310 | 313 | 59,400 |
2016/07/14 | 316 | 316 | 310 | 313 | 50,600 |
2016/07/13 | 311 | 316 | 309 | 316 | 44,200 |
2016/07/12 | 307 | 311 | 306 | 311 | 61,600 |
2016/07/11 | 300 | 302 | 293 | 301 | 43,400 |
2016/07/08 | 296 | 301 | 296 | 296 | 48,600 |
2016/07/07 | 301 | 301 | 294 | 295 | 27,500 |
2016/07/06 | 302 | 302 | 295 | 298 | 29,300 |
2016/07/05 | 304 | 305 | 300 | 303 | 24,500 |
2016/07/04 | 304 | 306 | 300 | 304 | 38,400 |
2016/07/01 | 302 | 307 | 301 | 304 | 49,400 |
2016/06/30 | 307 | 308 | 297 | 299 | 15,800 |
2016/06/29 | 280 | 295 | 275 | 289 | 56,400 |
2016/06/28 | 274 | 279 | 271 | 274 | 36,800 |
2016/06/27 | 281 | 287 | 279 | 285 | 42,900 |
2016/06/24 | 299 | 306 | 263 | 284 | 66,200 |
2016/06/23 | 302 | 304 | 301 | 302 | 23,700 |
2016/06/22 | 305 | 305 | 300 | 302 | 18,200 |
2016/06/21 | 305 | 306 | 300 | 305 | 35,700 |
2016/06/20 | 300 | 305 | 299 | 305 | 55,800 |
2016/06/17 | 293 | 303 | 293 | 298 | 51,000 |
2016/06/16 | 303 | 303 | 291 | 293 | 119,400 |
2016/06/15 | 301 | 305 | 296 | 304 | 86,600 |
2016/06/14 | 307 | 308 | 301 | 302 | 80,100 |
2016/06/13 | 311 | 311 | 306 | 308 | 97,800 |
2016/06/10 | 316 | 317 | 312 | 314 | 60,400 |
2016/06/09 | 312 | 318 | 312 | 318 | 66,900 |
2016/06/08 | 319 | 321 | 317 | 320 | 67,600 |
2016/06/07 | 315 | 319 | 315 | 317 | 63,100 |
2016/06/06 | 310 | 314 | 309 | 313 | 49,600 |
2016/06/03 | 312 | 315 | 310 | 311 | 56,300 |
2016/06/02 | 313 | 313 | 310 | 312 | 77,400 |
2016/06/01 | 315 | 315 | 311 | 313 | 46,100 |
2016/05/31 | 315 | 315 | 313 | 313 | 50,800 |
2016/05/30 | 315 | 317 | 314 | 315 | 52,300 |
2016/05/27 | 317 | 317 | 313 | 315 | 62,600 |
2016/05/26 | 316 | 319 | 316 | 317 | 35,900 |
2016/05/25 | 319 | 319 | 314 | 315 | 53,000 |
2016/05/24 | 317 | 317 | 313 | 315 | 52,100 |
2016/05/23 | 316 | 319 | 313 | 315 | 70,600 |
2016/05/20 | 308 | 318 | 308 | 315 | 67,800 |
2016/05/19 | 311 | 315 | 310 | 314 | 73,300 |
2016/05/18 | 316 | 318 | 308 | 308 | 147,000 |
2016/05/17 | 317 | 323 | 314 | 316 | 93,500 |
2016/05/16 | 315 | 317 | 309 | 316 | 129,900 |
2016/05/13 | 330 | 331 | 305 | 317 | 203,100 |
2016/05/12 | 320 | 331 | 316 | 327 | 470,400 |
2016/05/11 | 295 | 297 | 289 | 289 | 28,000 |
2016/05/10 | 300 | 301 | 285 | 294 | 81,800 |
2016/05/09 | 298 | 302 | 295 | 302 | 43,800 |
2016/05/06 | 291 | 297 | 290 | 295 | 33,500 |
2016/05/02 | 285 | 291 | 282 | 289 | 89,100 |
2016/04/28 | 301 | 302 | 292 | 292 | 98,300 |
2016/04/27 | 299 | 299 | 293 | 297 | 45,800 |
2016/04/26 | 296 | 299 | 292 | 295 | 88,600 |
2016/04/25 | 300 | 300 | 291 | 295 | 137,400 |
2016/04/22 | 294 | 296 | 288 | 289 | 234,400 |
2016/04/21 | 293 | 304 | 293 | 297 | 131,100 |
2016/04/20 | 297 | 298 | 293 | 293 | 213,500 |
2016/04/19 | 301 | 304 | 297 | 299 | 100,600 |
2016/04/18 | 301 | 303 | 298 | 301 | 89,000 |
2016/04/15 | 313 | 317 | 307 | 309 | 92,200 |
2016/04/14 | 315 | 320 | 314 | 316 | 101,100 |
2016/04/13 | 313 | 317 | 313 | 313 | 93,200 |
2016/04/12 | 318 | 320 | 311 | 312 | 104,800 |
2016/04/11 | 315 | 316 | 303 | 310 | 60,000 |
2016/04/08 | 298 | 311 | 292 | 311 | 88,700 |
2016/04/07 | 308 | 311 | 299 | 304 | 51,500 |
2016/04/06 | 300 | 304 | 298 | 299 | 64,300 |
2016/04/05 | 314 | 319 | 304 | 304 | 106,500 |
2016/04/04 | 313 | 320 | 304 | 320 | 101,000 |
2016/04/01 | 340 | 346 | 320 | 324 | 155,400 |
2016/03/31 | 344 | 349 | 334 | 342 | 127,700 |
2016/03/30 | 352 | 352 | 339 | 345 | 140,200 |
2016/03/29 | 335 | 349 | 330 | 344 | 142,400 |
2016/03/28 | 357 | 371 | 350 | 352 | 301,800 |
2016/03/25 | 351 | 355 | 344 | 348 | 148,900 |
2016/03/24 | 350 | 362 | 349 | 355 | 379,900 |
2016/03/23 | 337 | 365 | 328 | 352 | 682,100 |
2016/03/22 | 323 | 335 | 313 | 335 | 415,300 |
2016/03/18 | 326 | 326 | 309 | 323 | 393,400 |
2016/03/17 | 347 | 361 | 320 | 331 | 669,200 |
2016/03/16 | 378 | 378 | 347 | 354 | 364,700 |
2016/03/15 | 364 | 382 | 361 | 379 | 235,900 |
2016/03/14 | 372 | 373 | 357 | 368 | 221,300 |
2016/03/11 | 390 | 391 | 370 | 375 | 274,700 |
2016/03/10 | 400 | 405 | 390 | 391 | 169,400 |
2016/03/09 | 405 | 410 | 394 | 403 | 147,100 |
2016/03/08 | 410 | 415 | 403 | 415 | 190,100 |
2016/03/07 | 450 | 451 | 402 | 414 | 409,900 |
2016/03/04 | 460 | 464 | 438 | 444 | 83,800 |
2016/03/03 | 455 | 465 | 441 | 465 | 73,400 |
2016/03/02 | 483 | 483 | 449 | 458 | 45,200 |
2016/03/01 | 520 | 520 | 455 | 468 | 51,900 |
2016/02/29 | 549 | 549 | 520 | 520 | 12,900 |
2016/02/26 | 541 | 542 | 529 | 529 | 10,600 |
2016/02/25 | 591 | 591 | 540 | 540 | 12,200 |
2016/02/24 | 618 | 618 | 570 | 611 | 7,000 |
2016/02/23 | 610 | 619 | 590 | 619 | 2,500 |
2016/02/22 | 652 | 652 | 590 | 635 | 17,300 |
2016/02/19 | 662 | 662 | 661 | 661 | 400 |
2016/02/18 | 667 | 667 | 660 | 666 | 3,600 |
2016/02/17 | 665 | 674 | 664 | 673 | 1,200 |
2016/02/16 | 671 | 672 | 671 | 672 | 500 |
2016/02/15 | 680 | 680 | 673 | 675 | 3,200 |
2016/02/12 | 686 | 686 | 660 | 679 | 10,500 |
2016/02/10 | 686 | 686 | 672 | 679 | 13,800 |
2016/02/09 | 681 | 689 | 678 | 688 | 16,900 |
2016/02/08 | 685 | 685 | 683 | 685 | 16,200 |
2016/02/05 | 685 | 688 | 682 | 688 | 40,300 |
2016/02/04 | 684 | 687 | 684 | 687 | 6,800 |
2016/02/03 | 683 | 687 | 683 | 686 | 6,700 |
2016/02/02 | 684 | 687 | 683 | 686 | 20,200 |
2016/02/01 | 689 | 689 | 683 | 686 | 9,800 |
2016/01/29 | 689 | 689 | 684 | 688 | 3,800 |
2016/01/28 | 682 | 687 | 682 | 687 | 9,300 |
2016/01/27 | 682 | 685 | 682 | 685 | 400 |
2016/01/26 | 683 | 685 | 683 | 684 | 11,900 |
2016/01/25 | 684 | 685 | 681 | 684 | 13,500 |
2016/01/22 | 685 | 687 | 683 | 686 | 9,200 |
2016/01/21 | 683 | 688 | 683 | 687 | 6,700 |
2016/01/20 | 683 | 690 | 683 | 690 | 19,400 |
2016/01/19 | 682 | 687 | 681 | 687 | 29,000 |
2016/01/18 | 682 | 689 | 681 | 687 | 19,100 |
2016/01/15 | 685 | 689 | 682 | 688 | 10,800 |
2016/01/14 | 683 | 689 | 682 | 688 | 8,200 |
2016/01/13 | 685 | 690 | 684 | 689 | 11,600 |
2016/01/12 | 690 | 690 | 685 | 690 | 7,100 |
2016/01/08 | 683 | 690 | 681 | 689 | 7,800 |
2016/01/07 | 682 | 688 | 681 | 688 | 4,000 |
2016/01/06 | 687 | 687 | 681 | 686 | 12,800 |
2016/01/05 | 683 | 688 | 681 | 687 | 4,700 |
2016/01/04 | 690 | 690 | 684 | 690 | 3,000 |