日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 780 790 768 771 151,800
2020/12/29 769 786 769 782 146,000
2020/12/28 775 780 755 764 126,900
2020/12/25 751 780 751 778 170,200
2020/12/24 740 760 740 752 144,200
2020/12/23 737 746 729 736 100,000
2020/12/22 730 738 728 730 110,900
2020/12/21 737 744 727 738 88,600
2020/12/18 728 749 719 737 183,500
2020/12/17 762 764 733 735 253,500
2020/12/16 774 783 766 766 71,100
2020/12/15 763 782 763 774 116,500
2020/12/14 776 792 768 770 147,600
2020/12/11 789 791 775 785 131,100
2020/12/10 791 797 779 788 144,600
2020/12/09 769 800 767 797 229,800
2020/12/08 760 772 755 770 133,700
2020/12/07 776 777 751 772 231,400
2020/12/04 790 800 764 772 259,200
2020/12/03 748 791 743 784 382,200
2020/12/02 739 753 731 744 215,900
2020/12/01 721 748 721 736 182,100
2020/11/30 740 740 721 722 185,800
2020/11/27 728 745 725 737 199,700
2020/11/26 725 739 723 729 158,500
2020/11/25 730 749 730 735 354,300
2020/11/24 713 728 711 723 257,600
2020/11/20 680 702 674 699 163,500
2020/11/19 694 701 671 678 183,400
2020/11/18 710 712 695 695 125,300
2020/11/17 710 721 705 716 230,300
2020/11/16 700 707 689 695 190,400
2020/11/13 714 719 690 696 218,500
2020/11/12 737 737 710 729 355,200
2020/11/11 734 754 734 747 362,200
2020/11/10 728 738 713 724 689,900
2020/11/09 669 684 655 681 231,600
2020/11/06 690 690 674 678 178,700
2020/11/05 664 685 656 681 264,900
2020/11/04 657 665 648 660 192,200
2020/11/02 641 655 637 643 206,400
2020/10/30 656 668 639 641 381,300
2020/10/29 636 668 622 662 371,800
2020/10/28 640 657 626 652 269,300
2020/10/27 636 652 627 644 150,800
2020/10/26 660 666 643 646 132,800
2020/10/23 649 660 633 654 267,700
2020/10/22 652 669 643 658 370,700
2020/10/21 644 656 642 647 163,500
2020/10/20 647 663 633 642 257,300
2020/10/19 612 640 602 637 288,300
2020/10/16 658 658 624 630 427,800
2020/10/15 629 659 622 653 582,900
2020/10/14 627 636 616 625 444,000
2020/10/13 665 665 629 637 599,300
2020/10/12 725 733 666 667 1,094,400
2020/10/09 733 745 722 740 434,400
2020/10/08 720 729 710 726 291,700
2020/10/07 720 728 706 711 445,200
2020/10/06 720 725 704 718 271,000
2020/10/05 680 714 680 714 345,500
2020/10/02 689 696 668 672 224,900
2020/09/30 700 702 675 675 132,700
2020/09/29 700 708 691 703 204,500
2020/09/28 687 698 681 698 290,500
2020/09/25 670 691 670 687 179,500
2020/09/24 671 671 659 665 218,200
2020/09/23 690 692 675 681 243,200
2020/09/18 707 712 696 701 190,800
2020/09/17 688 705 686 704 149,200
2020/09/16 700 714 685 689 278,100
2020/09/15 711 711 697 701 189,500
2020/09/14 710 729 705 710 400,400
2020/09/11 690 702 682 700 236,500
2020/09/10 700 700 673 680 224,700
2020/09/09 692 701 688 695 247,600
2020/09/08 685 707 685 707 622,300
2020/09/07 659 686 658 681 371,500
2020/09/04 637 665 637 659 237,000
2020/09/03 655 663 641 648 224,200
2020/09/02 670 670 643 657 262,500
2020/09/01 673 676 662 665 187,400
2020/08/31 675 689 675 679 393,400
2020/08/28 658 685 649 658 826,700
2020/08/27 674 678 654 656 433,700
2020/08/26 670 681 661 673 497,500
2020/08/25 673 686 672 672 372,600
2020/08/24 671 677 655 663 315,700
2020/08/21 645 675 642 671 712,100
2020/08/20 638 648 630 638 228,100
2020/08/19 620 642 620 641 249,100
2020/08/18 628 630 618 620 215,000
2020/08/17 612 629 603 628 384,200
2020/08/14 625 630 612 620 323,400
2020/08/13 634 638 620 630 345,900
2020/08/12 608 626 601 623 436,100
2020/08/11 576 605 572 602 621,600
2020/08/07 550 570 541 568 499,300
2020/08/06 553 563 547 551 186,200
2020/08/05 545 564 544 560 267,700
2020/08/04 528 550 525 550 309,300
2020/08/03 510 536 510 528 442,500
2020/07/31 549 549 513 513 478,700
2020/07/30 565 583 539 546 662,600
2020/07/29 545 567 543 558 320,700
2020/07/28 570 570 547 551 232,400
2020/07/27 559 573 551 573 253,100
2020/07/22 551 570 550 569 375,100
2020/07/21 548 556 537 556 313,400
2020/07/20 580 580 538 543 622,500
2020/07/17 574 586 560 581 585,000
2020/07/16 566 589 554 558 857,400
2020/07/15 520 570 520 560 1,554,500
2020/07/14 536 542 501 505 951,600
2020/07/13 547 563 544 556 351,100
2020/07/10 550 550 528 540 385,900
2020/07/09 584 585 552 556 398,600
2020/07/08 582 595 576 583 310,400
2020/07/07 570 583 555 582 276,500
2020/07/06 540 573 540 573 336,600
2020/07/03 577 588 545 546 376,500
2020/07/02 571 596 562 576 428,800
2020/07/01 584 586 572 573 262,300
2020/06/30 598 602 584 587 191,000
2020/06/29 591 593 575 583 471,100
2020/06/26 600 603 591 603 138,100
2020/06/25 593 600 583 600 287,000
2020/06/24 608 613 599 602 174,900
2020/06/23 600 611 595 608 327,200
2020/06/22 606 610 597 599 462,000
2020/06/19 628 643 618 618 608,500
2020/06/18 623 634 612 628 245,100
2020/06/17 648 648 622 633 351,000
2020/06/16 626 651 621 651 374,300
2020/06/15 647 651 601 601 386,900
2020/06/12 635 653 614 648 490,600
2020/06/11 662 675 653 658 387,500
2020/06/10 674 685 671 672 306,300
2020/06/09 686 688 670 675 357,800
2020/06/08 699 702 678 685 383,000
2020/06/05 683 687 677 683 246,100
2020/06/04 691 691 664 688 486,600
2020/06/03 700 705 671 685 610,800
2020/06/02 679 711 679 680 1,097,100
2020/06/01 665 675 659 672 552,300
2020/05/29 669 682 657 661 761,400
2020/05/28 698 710 674 688 1,223,900
2020/05/27 697 712 665 700 2,571,900
2020/05/26 616 684 612 659 2,358,900
2020/05/25 590 604 584 599 535,000
2020/05/22 603 604 574 583 511,100
2020/05/21 612 618 596 599 466,500
2020/05/20 592 620 577 618 843,800
2020/05/19 590 608 575 591 948,700
2020/05/18 591 592 558 560 508,100
2020/05/15 582 590 546 577 683,800
2020/05/14 598 634 562 569 1,149,100
2020/05/13 586 617 582 614 564,200
2020/05/12 615 616 577 606 1,015,000
2020/05/11 582 645 581 613 2,737,600
2020/05/08 511 559 509 552 1,006,900
2020/05/07 512 522 495 499 501,300
2020/05/01 499 520 497 517 472,000
2020/04/30 493 523 488 514 871,000
2020/04/28 469 484 464 475 1,109,300
2020/04/27 449 477 446 465 459,200
2020/04/24 456 457 441 442 262,700
2020/04/23 458 460 450 456 286,500
2020/04/22 464 469 447 450 678,400
2020/04/21 525 529 458 479 977,400
2020/04/20 488 537 486 525 1,143,600
2020/04/17 477 506 474 503 1,023,800
2020/04/16 466 470 453 461 249,200
2020/04/15 472 476 461 473 255,900
2020/04/14 458 475 458 471 432,200
2020/04/13 471 484 450 466 428,100
2020/04/10 513 513 481 482 579,300
2020/04/09 485 516 480 510 843,200
2020/04/08 430 478 421 475 635,100
2020/04/07 446 449 413 436 769,300
2020/04/06 420 445 395 438 1,277,900
2020/04/03 485 489 438 444 599,300
2020/04/02 472 503 456 490 542,400
2020/04/01 501 505 480 480 584,300
2020/03/31 549 549 513 513 486,600
2020/03/30 553 561 532 545 420,000
2020/03/27 580 583 552 572 465,800
2020/03/26 550 564 540 562 474,700
2020/03/25 595 597 545 578 810,400
2020/03/24 561 579 552 571 847,100
2020/03/23 510 549 509 543 859,100
2020/03/19 550 559 494 514 1,184,100
2020/03/18 549 565 531 551 876,900
2020/03/17 500 539 488 539 1,490,700
2020/03/16 589 609 519 519 2,041,900
2020/03/13 525 597 524 580 3,346,900
2020/03/12 501 594 496 571 6,754,200
2020/03/11 557 575 512 524 2,830,900
2020/03/10 481 577 421 577 5,672,300
2020/03/09 517 530 497 497 2,119,700
2020/03/06 677 677 597 597 2,337,600
2020/03/05 745 745 683 697 2,260,000
2020/03/04 750 809 737 748 6,949,100
2020/03/03 775 780 757 780 3,060,600
2020/03/02 670 744 650 680 7,742,900

このページの先頭へ