カーブスホールディングス(7085)の株価時系列情報
カーブスホールディングス(7085)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 810 | 818 | 801 | 802 | 262,200 |
| 2024/07/25 | 785 | 813 | 782 | 803 | 326,600 |
| 2024/07/24 | 815 | 825 | 797 | 800 | 202,000 |
| 2024/07/23 | 790 | 811 | 789 | 810 | 204,200 |
| 2024/07/22 | 800 | 800 | 774 | 790 | 218,500 |
| 2024/07/19 | 804 | 821 | 797 | 803 | 310,500 |
| 2024/07/18 | 802 | 815 | 801 | 805 | 202,400 |
| 2024/07/17 | 814 | 818 | 802 | 815 | 297,100 |
| 2024/07/16 | 777 | 812 | 772 | 807 | 502,900 |
| 2024/07/12 | 758 | 789 | 758 | 781 | 309,300 |
| 2024/07/11 | 773 | 773 | 756 | 759 | 350,400 |
| 2024/07/10 | 790 | 810 | 770 | 780 | 1,057,600 |
| 2024/07/09 | 750 | 765 | 744 | 745 | 374,300 |
| 2024/07/08 | 761 | 761 | 744 | 745 | 167,900 |
| 2024/07/05 | 777 | 778 | 760 | 760 | 123,800 |
| 2024/07/04 | 785 | 788 | 775 | 777 | 175,500 |
| 2024/07/03 | 782 | 788 | 777 | 777 | 146,600 |
| 2024/07/02 | 781 | 792 | 770 | 785 | 209,300 |
| 2024/07/01 | 791 | 791 | 777 | 784 | 144,300 |
| 2024/06/28 | 786 | 792 | 782 | 783 | 175,700 |
| 2024/06/27 | 778 | 788 | 773 | 788 | 142,000 |
| 2024/06/26 | 775 | 777 | 771 | 777 | 83,500 |
| 2024/06/25 | 765 | 772 | 761 | 772 | 80,600 |
| 2024/06/24 | 757 | 761 | 750 | 759 | 75,000 |
| 2024/06/21 | 760 | 767 | 752 | 753 | 164,100 |
| 2024/06/20 | 757 | 762 | 749 | 758 | 58,900 |
| 2024/06/19 | 753 | 760 | 748 | 757 | 65,400 |
| 2024/06/18 | 750 | 753 | 746 | 747 | 60,200 |
| 2024/06/17 | 747 | 752 | 741 | 749 | 116,100 |
| 2024/06/14 | 730 | 755 | 730 | 747 | 124,700 |
| 2024/06/13 | 741 | 745 | 736 | 738 | 81,500 |
| 2024/06/12 | 746 | 755 | 744 | 744 | 111,100 |
| 2024/06/11 | 741 | 743 | 736 | 738 | 72,000 |
| 2024/06/10 | 748 | 750 | 737 | 745 | 71,600 |
| 2024/06/07 | 738 | 741 | 734 | 739 | 56,800 |
| 2024/06/06 | 750 | 750 | 735 | 738 | 75,400 |
| 2024/06/05 | 750 | 757 | 744 | 751 | 98,300 |
| 2024/06/04 | 738 | 757 | 732 | 754 | 182,400 |
| 2024/06/03 | 749 | 751 | 738 | 744 | 156,000 |
| 2024/05/31 | 727 | 743 | 721 | 742 | 192,800 |
| 2024/05/30 | 707 | 725 | 705 | 723 | 90,900 |
| 2024/05/29 | 730 | 731 | 712 | 716 | 142,900 |
| 2024/05/28 | 732 | 741 | 729 | 732 | 62,800 |
| 2024/05/27 | 729 | 736 | 724 | 736 | 89,200 |
| 2024/05/24 | 733 | 738 | 728 | 729 | 121,900 |
| 2024/05/23 | 756 | 762 | 739 | 746 | 121,200 |
| 2024/05/22 | 759 | 775 | 756 | 758 | 178,000 |
| 2024/05/21 | 773 | 775 | 759 | 759 | 67,500 |
| 2024/05/20 | 768 | 779 | 763 | 765 | 100,400 |
| 2024/05/17 | 763 | 773 | 755 | 768 | 107,000 |
| 2024/05/16 | 784 | 786 | 762 | 768 | 156,700 |
| 2024/05/15 | 784 | 784 | 774 | 777 | 84,300 |
| 2024/05/14 | 776 | 787 | 761 | 782 | 179,900 |
| 2024/05/13 | 779 | 779 | 762 | 768 | 182,100 |
| 2024/05/10 | 799 | 802 | 770 | 783 | 226,800 |
| 2024/05/09 | 785 | 808 | 784 | 793 | 225,100 |
| 2024/05/08 | 750 | 779 | 748 | 771 | 168,100 |
| 2024/05/07 | 753 | 756 | 748 | 751 | 148,900 |
| 2024/05/02 | 745 | 759 | 741 | 748 | 98,100 |
| 2024/05/01 | 737 | 741 | 732 | 738 | 74,800 |
| 2024/04/30 | 742 | 744 | 728 | 744 | 123,300 |
| 2024/04/26 | 730 | 738 | 721 | 736 | 264,200 |
| 2024/04/25 | 755 | 757 | 731 | 734 | 286,900 |
| 2024/04/24 | 760 | 782 | 758 | 769 | 196,700 |
| 2024/04/23 | 765 | 765 | 752 | 757 | 62,200 |
| 2024/04/22 | 765 | 766 | 755 | 759 | 113,900 |
| 2024/04/19 | 777 | 780 | 750 | 757 | 243,500 |
| 2024/04/18 | 771 | 787 | 771 | 782 | 122,800 |
| 2024/04/17 | 775 | 781 | 765 | 768 | 141,700 |
| 2024/04/16 | 788 | 794 | 773 | 775 | 169,500 |
| 2024/04/15 | 765 | 792 | 763 | 783 | 235,700 |
| 2024/04/12 | 795 | 813 | 780 | 780 | 238,300 |
| 2024/04/11 | 802 | 820 | 793 | 793 | 303,000 |
| 2024/04/10 | 835 | 856 | 823 | 826 | 679,700 |
| 2024/04/09 | 803 | 806 | 793 | 796 | 237,400 |
| 2024/04/08 | 810 | 810 | 793 | 798 | 122,000 |
| 2024/04/05 | 790 | 804 | 789 | 800 | 158,800 |
| 2024/04/04 | 800 | 804 | 794 | 794 | 158,400 |
| 2024/04/03 | 796 | 807 | 792 | 795 | 155,300 |
| 2024/04/02 | 818 | 821 | 804 | 809 | 189,500 |
| 2024/04/01 | 800 | 816 | 798 | 807 | 184,800 |
| 2024/03/29 | 791 | 809 | 791 | 803 | 174,900 |
| 2024/03/28 | 810 | 817 | 793 | 796 | 189,300 |
| 2024/03/27 | 814 | 828 | 811 | 823 | 186,200 |
| 2024/03/26 | 810 | 816 | 801 | 812 | 151,100 |
| 2024/03/25 | 818 | 821 | 804 | 808 | 211,500 |
| 2024/03/22 | 830 | 830 | 821 | 827 | 125,800 |
| 2024/03/21 | 831 | 834 | 823 | 828 | 204,700 |
| 2024/03/19 | 818 | 825 | 811 | 825 | 165,500 |
| 2024/03/18 | 820 | 828 | 811 | 817 | 220,000 |
| 2024/03/15 | 791 | 821 | 789 | 817 | 330,200 |
| 2024/03/14 | 804 | 810 | 786 | 804 | 358,400 |
| 2024/03/13 | 803 | 816 | 795 | 811 | 548,500 |
| 2024/03/12 | 768 | 798 | 749 | 796 | 1,033,900 |
| 2024/03/11 | 730 | 740 | 721 | 732 | 106,700 |
| 2024/03/08 | 727 | 745 | 727 | 735 | 139,200 |
| 2024/03/07 | 741 | 742 | 730 | 738 | 78,200 |
| 2024/03/06 | 730 | 743 | 727 | 736 | 146,500 |
| 2024/03/05 | 725 | 732 | 723 | 726 | 105,100 |
| 2024/03/04 | 716 | 726 | 713 | 725 | 146,300 |
| 2024/03/01 | 720 | 721 | 710 | 716 | 146,100 |
| 2024/02/29 | 725 | 729 | 715 | 718 | 202,400 |
| 2024/02/28 | 725 | 734 | 722 | 731 | 115,300 |
| 2024/02/27 | 737 | 745 | 727 | 738 | 203,100 |
| 2024/02/26 | 725 | 734 | 721 | 724 | 171,800 |
| 2024/02/22 | 728 | 740 | 720 | 727 | 261,300 |
| 2024/02/21 | 736 | 743 | 723 | 741 | 188,000 |
| 2024/02/20 | 746 | 754 | 738 | 739 | 199,100 |
| 2024/02/19 | 731 | 745 | 725 | 742 | 160,500 |
| 2024/02/16 | 717 | 740 | 713 | 733 | 304,100 |
| 2024/02/15 | 719 | 719 | 703 | 703 | 172,500 |
| 2024/02/14 | 729 | 729 | 703 | 712 | 193,500 |
| 2024/02/13 | 734 | 741 | 727 | 737 | 242,800 |
| 2024/02/09 | 737 | 757 | 722 | 722 | 413,700 |
| 2024/02/08 | 750 | 754 | 727 | 737 | 301,500 |
| 2024/02/07 | 740 | 754 | 735 | 751 | 281,200 |
| 2024/02/06 | 733 | 739 | 726 | 730 | 221,400 |
| 2024/02/05 | 711 | 755 | 711 | 732 | 434,000 |
| 2024/02/02 | 695 | 709 | 693 | 703 | 343,500 |
| 2024/02/01 | 681 | 685 | 673 | 678 | 157,000 |
| 2024/01/31 | 685 | 687 | 681 | 687 | 116,600 |
| 2024/01/30 | 700 | 705 | 688 | 688 | 122,500 |
| 2024/01/29 | 703 | 704 | 695 | 697 | 99,500 |
| 2024/01/26 | 700 | 709 | 698 | 698 | 132,800 |
| 2024/01/25 | 700 | 708 | 699 | 704 | 126,000 |
| 2024/01/24 | 706 | 712 | 699 | 700 | 214,100 |
| 2024/01/23 | 728 | 730 | 709 | 711 | 270,600 |
| 2024/01/22 | 724 | 730 | 720 | 727 | 161,000 |
| 2024/01/19 | 727 | 731 | 718 | 726 | 218,000 |
| 2024/01/18 | 733 | 738 | 726 | 727 | 189,100 |
| 2024/01/17 | 755 | 763 | 740 | 740 | 344,100 |
| 2024/01/16 | 732 | 767 | 732 | 754 | 500,800 |
| 2024/01/15 | 740 | 746 | 731 | 735 | 317,500 |
| 2024/01/12 | 727 | 750 | 726 | 748 | 759,200 |
| 2024/01/11 | 704 | 733 | 701 | 726 | 1,619,800 |
| 2024/01/10 | 661 | 670 | 655 | 662 | 338,600 |
| 2024/01/09 | 652 | 658 | 647 | 658 | 228,400 |
| 2024/01/05 | 652 | 660 | 649 | 651 | 163,700 |
| 2024/01/04 | 650 | 650 | 634 | 648 | 128,200 |
| 2023/12/29 | 654 | 656 | 647 | 652 | 129,700 |
| 2023/12/28 | 636 | 653 | 634 | 653 | 154,400 |
| 2023/12/27 | 625 | 636 | 625 | 636 | 154,200 |
| 2023/12/26 | 625 | 635 | 622 | 625 | 142,800 |
| 2023/12/25 | 630 | 632 | 622 | 625 | 173,500 |
| 2023/12/22 | 632 | 636 | 629 | 629 | 113,900 |
| 2023/12/21 | 623 | 637 | 623 | 632 | 186,100 |
| 2023/12/20 | 623 | 629 | 621 | 624 | 136,300 |
| 2023/12/19 | 620 | 623 | 614 | 623 | 159,300 |
| 2023/12/18 | 622 | 623 | 612 | 619 | 199,700 |
| 2023/12/15 | 623 | 638 | 621 | 637 | 271,800 |
| 2023/12/14 | 623 | 631 | 615 | 619 | 224,400 |
| 2023/12/13 | 623 | 623 | 612 | 617 | 178,400 |
| 2023/12/12 | 634 | 634 | 619 | 619 | 162,700 |
| 2023/12/11 | 637 | 641 | 628 | 632 | 259,800 |
| 2023/12/08 | 633 | 635 | 622 | 627 | 258,300 |
| 2023/12/07 | 649 | 649 | 636 | 637 | 145,700 |
| 2023/12/06 | 649 | 653 | 643 | 650 | 107,700 |
| 2023/12/05 | 658 | 666 | 649 | 649 | 219,000 |
| 2023/12/04 | 652 | 656 | 638 | 655 | 212,800 |
| 2023/12/01 | 669 | 669 | 651 | 653 | 158,300 |
| 2023/11/30 | 663 | 671 | 656 | 667 | 341,400 |
| 2023/11/29 | 648 | 665 | 648 | 658 | 245,300 |
| 2023/11/28 | 663 | 677 | 648 | 655 | 395,900 |
| 2023/11/27 | 637 | 649 | 636 | 645 | 294,400 |
| 2023/11/24 | 636 | 639 | 629 | 630 | 134,900 |
| 2023/11/22 | 642 | 643 | 634 | 636 | 163,000 |
| 2023/11/21 | 643 | 651 | 639 | 649 | 149,300 |
| 2023/11/20 | 646 | 649 | 638 | 640 | 185,600 |
| 2023/11/17 | 640 | 647 | 636 | 647 | 148,600 |
| 2023/11/16 | 655 | 657 | 641 | 644 | 144,300 |
| 2023/11/15 | 651 | 662 | 651 | 657 | 154,900 |
| 2023/11/14 | 655 | 655 | 642 | 643 | 99,400 |
| 2023/11/13 | 654 | 656 | 645 | 648 | 136,600 |
| 2023/11/10 | 645 | 657 | 641 | 654 | 137,500 |
| 2023/11/09 | 652 | 660 | 645 | 655 | 160,800 |
| 2023/11/08 | 654 | 655 | 643 | 652 | 162,100 |
| 2023/11/07 | 673 | 674 | 650 | 650 | 157,500 |
| 2023/11/06 | 654 | 675 | 651 | 672 | 318,200 |
| 2023/11/02 | 650 | 655 | 642 | 645 | 190,000 |
| 2023/11/01 | 662 | 662 | 644 | 644 | 230,400 |
| 2023/10/31 | 630 | 654 | 623 | 654 | 278,300 |
| 2023/10/30 | 646 | 646 | 621 | 622 | 389,800 |
| 2023/10/27 | 628 | 666 | 628 | 666 | 487,700 |
| 2023/10/26 | 629 | 632 | 619 | 622 | 204,300 |
| 2023/10/25 | 645 | 647 | 633 | 638 | 154,000 |
| 2023/10/24 | 635 | 641 | 618 | 638 | 330,700 |
| 2023/10/23 | 650 | 650 | 635 | 635 | 191,700 |
| 2023/10/20 | 655 | 659 | 647 | 653 | 143,100 |
| 2023/10/19 | 660 | 662 | 655 | 657 | 149,600 |
| 2023/10/18 | 666 | 669 | 653 | 668 | 163,500 |
| 2023/10/17 | 660 | 668 | 658 | 665 | 159,100 |
| 2023/10/16 | 684 | 685 | 658 | 658 | 366,400 |
| 2023/10/13 | 702 | 705 | 683 | 687 | 311,300 |
| 2023/10/12 | 720 | 725 | 692 | 716 | 610,000 |
| 2023/10/11 | 720 | 731 | 715 | 715 | 322,300 |
| 2023/10/10 | 716 | 726 | 711 | 717 | 275,000 |
| 2023/10/06 | 706 | 713 | 704 | 712 | 152,200 |
| 2023/10/05 | 680 | 705 | 678 | 704 | 143,000 |
| 2023/10/04 | 680 | 685 | 668 | 674 | 284,400 |
| 2023/10/03 | 697 | 701 | 688 | 688 | 192,300 |