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 |
|---|---|---|---|---|---|
| 2025/08/15 | 783 | 788 | 777 | 785 | 298,900 |
| 2025/08/14 | 787 | 787 | 773 | 776 | 240,200 |
| 2025/08/13 | 783 | 787 | 772 | 782 | 249,100 |
| 2025/08/12 | 789 | 789 | 769 | 780 | 403,200 |
| 2025/08/08 | 782 | 787 | 777 | 780 | 341,500 |
| 2025/08/07 | 788 | 788 | 777 | 784 | 313,400 |
| 2025/08/06 | 785 | 792 | 779 | 786 | 373,400 |
| 2025/08/05 | 763 | 777 | 753 | 772 | 373,100 |
| 2025/08/04 | 755 | 759 | 749 | 752 | 327,600 |
| 2025/08/01 | 760 | 770 | 753 | 765 | 464,900 |
| 2025/07/31 | 750 | 754 | 743 | 748 | 300,600 |
| 2025/07/30 | 739 | 743 | 736 | 740 | 204,600 |
| 2025/07/29 | 730 | 735 | 719 | 735 | 320,200 |
| 2025/07/28 | 730 | 737 | 725 | 734 | 376,300 |
| 2025/07/25 | 713 | 732 | 711 | 725 | 378,600 |
| 2025/07/24 | 702 | 717 | 702 | 710 | 279,000 |
| 2025/07/23 | 696 | 703 | 688 | 699 | 335,100 |
| 2025/07/22 | 681 | 696 | 681 | 688 | 214,000 |
| 2025/07/18 | 691 | 692 | 678 | 678 | 185,200 |
| 2025/07/17 | 680 | 693 | 677 | 687 | 322,700 |
| 2025/07/16 | 669 | 687 | 667 | 680 | 378,400 |
| 2025/07/15 | 679 | 682 | 664 | 668 | 864,000 |
| 2025/07/14 | 715 | 720 | 705 | 708 | 253,800 |
| 2025/07/11 | 704 | 716 | 703 | 710 | 191,100 |
| 2025/07/10 | 699 | 705 | 695 | 703 | 214,900 |
| 2025/07/09 | 694 | 699 | 694 | 697 | 95,700 |
| 2025/07/08 | 689 | 695 | 689 | 694 | 109,800 |
| 2025/07/07 | 685 | 698 | 685 | 693 | 109,700 |
| 2025/07/04 | 690 | 690 | 685 | 685 | 94,400 |
| 2025/07/03 | 697 | 697 | 688 | 689 | 68,500 |
| 2025/07/02 | 683 | 699 | 682 | 692 | 139,700 |
| 2025/07/01 | 691 | 691 | 684 | 687 | 107,300 |
| 2025/06/30 | 698 | 698 | 692 | 692 | 99,400 |
| 2025/06/27 | 696 | 696 | 685 | 691 | 169,200 |
| 2025/06/26 | 682 | 704 | 682 | 694 | 364,200 |
| 2025/06/25 | 690 | 691 | 680 | 683 | 92,000 |
| 2025/06/24 | 694 | 697 | 689 | 690 | 97,500 |
| 2025/06/23 | 687 | 691 | 679 | 691 | 112,200 |
| 2025/06/20 | 681 | 690 | 679 | 690 | 444,900 |
| 2025/06/19 | 677 | 681 | 677 | 680 | 88,800 |
| 2025/06/18 | 676 | 681 | 676 | 680 | 79,900 |
| 2025/06/17 | 679 | 682 | 675 | 680 | 100,700 |
| 2025/06/16 | 682 | 683 | 676 | 677 | 130,300 |
| 2025/06/13 | 684 | 689 | 677 | 682 | 180,000 |
| 2025/06/12 | 685 | 699 | 685 | 690 | 207,100 |
| 2025/06/11 | 690 | 690 | 685 | 685 | 103,000 |
| 2025/06/10 | 696 | 696 | 687 | 689 | 116,600 |
| 2025/06/09 | 695 | 699 | 689 | 696 | 123,600 |
| 2025/06/06 | 689 | 696 | 689 | 691 | 157,800 |
| 2025/06/05 | 685 | 688 | 680 | 687 | 104,600 |
| 2025/06/04 | 684 | 691 | 683 | 688 | 132,600 |
| 2025/06/03 | 685 | 685 | 677 | 682 | 117,600 |
| 2025/06/02 | 680 | 689 | 679 | 688 | 140,800 |
| 2025/05/30 | 673 | 684 | 672 | 682 | 99,800 |
| 2025/05/29 | 689 | 689 | 679 | 682 | 132,600 |
| 2025/05/28 | 693 | 695 | 679 | 682 | 159,000 |
| 2025/05/27 | 673 | 687 | 672 | 687 | 229,200 |
| 2025/05/26 | 669 | 674 | 667 | 673 | 93,400 |
| 2025/05/23 | 672 | 674 | 668 | 668 | 94,200 |
| 2025/05/22 | 666 | 673 | 665 | 671 | 119,400 |
| 2025/05/21 | 676 | 688 | 666 | 674 | 250,700 |
| 2025/05/20 | 670 | 671 | 665 | 666 | 151,000 |
| 2025/05/19 | 668 | 675 | 666 | 671 | 213,200 |
| 2025/05/16 | 673 | 680 | 669 | 676 | 158,400 |
| 2025/05/15 | 673 | 682 | 671 | 676 | 154,000 |
| 2025/05/14 | 679 | 681 | 668 | 678 | 155,000 |
| 2025/05/13 | 690 | 690 | 676 | 679 | 133,300 |
| 2025/05/12 | 693 | 694 | 684 | 689 | 131,900 |
| 2025/05/09 | 682 | 692 | 682 | 688 | 165,500 |
| 2025/05/08 | 676 | 679 | 672 | 677 | 103,200 |
| 2025/05/07 | 674 | 687 | 674 | 680 | 151,300 |
| 2025/05/02 | 680 | 684 | 672 | 673 | 128,100 |
| 2025/05/01 | 682 | 683 | 673 | 676 | 156,100 |
| 2025/04/30 | 686 | 688 | 682 | 686 | 126,700 |
| 2025/04/28 | 683 | 690 | 683 | 685 | 183,400 |
| 2025/04/25 | 682 | 689 | 681 | 683 | 120,600 |
| 2025/04/24 | 686 | 691 | 681 | 684 | 244,700 |
| 2025/04/23 | 685 | 690 | 682 | 686 | 220,300 |
| 2025/04/22 | 680 | 684 | 676 | 681 | 163,400 |
| 2025/04/21 | 670 | 679 | 670 | 677 | 213,100 |
| 2025/04/18 | 659 | 675 | 659 | 672 | 205,500 |
| 2025/04/17 | 655 | 657 | 645 | 651 | 172,000 |
| 2025/04/16 | 651 | 664 | 648 | 657 | 202,400 |
| 2025/04/15 | 632 | 652 | 627 | 644 | 518,500 |
| 2025/04/14 | 646 | 650 | 640 | 642 | 308,500 |
| 2025/04/11 | 619 | 643 | 613 | 639 | 302,600 |
| 2025/04/10 | 644 | 650 | 626 | 646 | 332,700 |
| 2025/04/09 | 590 | 607 | 584 | 604 | 429,500 |
| 2025/04/08 | 599 | 615 | 593 | 609 | 253,700 |
| 2025/04/07 | 552 | 584 | 547 | 569 | 571,600 |
| 2025/04/04 | 618 | 624 | 597 | 607 | 324,100 |
| 2025/04/03 | 625 | 633 | 621 | 628 | 299,800 |
| 2025/04/02 | 650 | 650 | 642 | 645 | 223,800 |
| 2025/04/01 | 658 | 661 | 641 | 641 | 308,900 |
| 2025/03/31 | 664 | 669 | 646 | 646 | 351,800 |
| 2025/03/28 | 682 | 682 | 670 | 674 | 214,800 |
| 2025/03/27 | 678 | 681 | 672 | 680 | 223,700 |
| 2025/03/26 | 675 | 680 | 671 | 678 | 206,500 |
| 2025/03/25 | 675 | 675 | 665 | 672 | 96,100 |
| 2025/03/24 | 670 | 673 | 662 | 670 | 130,200 |
| 2025/03/21 | 675 | 677 | 667 | 667 | 126,300 |
| 2025/03/19 | 670 | 678 | 669 | 677 | 146,900 |
| 2025/03/18 | 660 | 672 | 660 | 667 | 144,800 |
| 2025/03/17 | 663 | 663 | 656 | 659 | 157,700 |
| 2025/03/14 | 650 | 659 | 650 | 653 | 246,800 |
| 2025/03/13 | 658 | 662 | 654 | 654 | 162,700 |
| 2025/03/12 | 657 | 661 | 652 | 656 | 238,000 |
| 2025/03/11 | 656 | 664 | 649 | 662 | 305,300 |
| 2025/03/10 | 667 | 670 | 661 | 663 | 298,800 |
| 2025/03/07 | 665 | 672 | 660 | 670 | 233,700 |
| 2025/03/06 | 676 | 679 | 671 | 674 | 243,300 |
| 2025/03/05 | 661 | 676 | 658 | 672 | 379,300 |
| 2025/03/04 | 662 | 663 | 650 | 659 | 307,800 |
| 2025/03/03 | 660 | 672 | 656 | 669 | 442,900 |
| 2025/02/28 | 653 | 658 | 644 | 648 | 2,062,300 |
| 2025/02/27 | 660 | 663 | 655 | 659 | 445,400 |
| 2025/02/26 | 664 | 670 | 658 | 669 | 496,500 |
| 2025/02/25 | 660 | 670 | 658 | 666 | 330,800 |
| 2025/02/21 | 668 | 670 | 658 | 667 | 550,000 |
| 2025/02/20 | 680 | 681 | 669 | 672 | 462,900 |
| 2025/02/19 | 697 | 700 | 676 | 680 | 535,500 |
| 2025/02/18 | 690 | 699 | 684 | 697 | 295,500 |
| 2025/02/17 | 699 | 700 | 688 | 693 | 479,400 |
| 2025/02/14 | 700 | 703 | 697 | 699 | 253,100 |
| 2025/02/13 | 697 | 706 | 695 | 703 | 535,400 |
| 2025/02/12 | 730 | 730 | 695 | 698 | 926,200 |
| 2025/02/10 | 733 | 737 | 730 | 731 | 187,000 |
| 2025/02/07 | 733 | 742 | 732 | 733 | 149,500 |
| 2025/02/06 | 721 | 736 | 718 | 733 | 291,100 |
| 2025/02/05 | 721 | 725 | 716 | 717 | 177,100 |
| 2025/02/04 | 732 | 733 | 720 | 722 | 213,000 |
| 2025/02/03 | 733 | 734 | 724 | 726 | 274,400 |
| 2025/01/31 | 740 | 742 | 731 | 738 | 200,300 |
| 2025/01/30 | 738 | 744 | 735 | 740 | 281,500 |
| 2025/01/29 | 735 | 735 | 723 | 726 | 304,200 |
| 2025/01/28 | 729 | 736 | 728 | 734 | 193,600 |
| 2025/01/27 | 714 | 729 | 713 | 726 | 212,500 |
| 2025/01/24 | 713 | 720 | 710 | 710 | 167,000 |
| 2025/01/23 | 710 | 713 | 703 | 712 | 200,700 |
| 2025/01/22 | 717 | 721 | 707 | 711 | 300,700 |
| 2025/01/21 | 715 | 722 | 714 | 718 | 142,100 |
| 2025/01/20 | 717 | 722 | 708 | 714 | 240,100 |
| 2025/01/17 | 726 | 730 | 709 | 713 | 266,700 |
| 2025/01/16 | 715 | 739 | 708 | 732 | 486,200 |
| 2025/01/15 | 757 | 766 | 706 | 707 | 910,000 |
| 2025/01/14 | 740 | 740 | 718 | 739 | 456,000 |
| 2025/01/10 | 742 | 742 | 733 | 735 | 208,800 |
| 2025/01/09 | 746 | 748 | 739 | 742 | 181,900 |
| 2025/01/08 | 757 | 759 | 746 | 750 | 245,200 |
| 2025/01/07 | 762 | 768 | 758 | 759 | 221,600 |
| 2025/01/06 | 777 | 780 | 757 | 762 | 239,700 |
| 2024/12/30 | 770 | 778 | 763 | 777 | 269,800 |
| 2024/12/27 | 772 | 772 | 762 | 768 | 208,900 |
| 2024/12/26 | 783 | 787 | 766 | 771 | 333,900 |
| 2024/12/25 | 791 | 792 | 779 | 783 | 97,600 |
| 2024/12/24 | 800 | 802 | 790 | 792 | 99,500 |
| 2024/12/23 | 804 | 815 | 800 | 802 | 137,300 |
| 2024/12/20 | 815 | 815 | 800 | 800 | 258,200 |
| 2024/12/19 | 796 | 816 | 796 | 815 | 149,100 |
| 2024/12/18 | 818 | 819 | 802 | 805 | 113,900 |
| 2024/12/17 | 816 | 828 | 811 | 819 | 185,500 |
| 2024/12/16 | 820 | 823 | 811 | 813 | 121,400 |
| 2024/12/13 | 809 | 831 | 809 | 828 | 145,800 |
| 2024/12/12 | 827 | 834 | 820 | 820 | 157,500 |
| 2024/12/11 | 817 | 822 | 809 | 818 | 124,300 |
| 2024/12/10 | 830 | 832 | 813 | 816 | 145,300 |
| 2024/12/09 | 827 | 829 | 821 | 823 | 81,300 |
| 2024/12/06 | 845 | 847 | 825 | 828 | 76,500 |
| 2024/12/05 | 833 | 840 | 829 | 839 | 185,900 |
| 2024/12/04 | 818 | 833 | 812 | 833 | 237,400 |
| 2024/12/03 | 812 | 824 | 811 | 814 | 200,900 |
| 2024/12/02 | 820 | 827 | 813 | 813 | 159,100 |
| 2024/11/29 | 814 | 823 | 810 | 820 | 264,700 |
| 2024/11/28 | 813 | 819 | 807 | 814 | 119,500 |
| 2024/11/27 | 806 | 814 | 800 | 813 | 222,000 |
| 2024/11/26 | 800 | 808 | 797 | 808 | 126,900 |
| 2024/11/25 | 799 | 813 | 794 | 801 | 308,100 |
| 2024/11/22 | 787 | 796 | 779 | 791 | 193,700 |
| 2024/11/21 | 781 | 785 | 778 | 782 | 222,200 |
| 2024/11/20 | 792 | 794 | 780 | 781 | 171,600 |
| 2024/11/19 | 787 | 795 | 785 | 794 | 246,500 |
| 2024/11/18 | 771 | 785 | 769 | 780 | 268,800 |
| 2024/11/15 | 777 | 779 | 768 | 768 | 128,600 |
| 2024/11/14 | 787 | 793 | 770 | 772 | 214,400 |
| 2024/11/13 | 780 | 797 | 777 | 793 | 184,800 |
| 2024/11/12 | 789 | 795 | 777 | 779 | 190,700 |
| 2024/11/11 | 782 | 789 | 781 | 789 | 92,900 |
| 2024/11/08 | 791 | 797 | 782 | 783 | 120,400 |
| 2024/11/07 | 799 | 801 | 786 | 789 | 174,800 |
| 2024/11/06 | 800 | 810 | 794 | 796 | 118,000 |
| 2024/11/05 | 806 | 809 | 799 | 802 | 106,500 |
| 2024/11/01 | 803 | 815 | 796 | 806 | 134,900 |
| 2024/10/31 | 815 | 818 | 804 | 814 | 151,200 |
| 2024/10/30 | 807 | 812 | 802 | 809 | 320,300 |
| 2024/10/29 | 798 | 805 | 789 | 804 | 228,800 |
| 2024/10/28 | 780 | 810 | 776 | 803 | 216,200 |
| 2024/10/25 | 796 | 797 | 776 | 785 | 190,500 |
| 2024/10/24 | 783 | 787 | 774 | 782 | 145,600 |
| 2024/10/23 | 781 | 793 | 780 | 781 | 127,300 |
| 2024/10/22 | 800 | 801 | 782 | 786 | 201,200 |