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
2021/12/30 798 804 789 794 85,500
2021/12/29 785 805 785 801 57,700
2021/12/28 793 803 790 795 87,500
2021/12/27 802 803 777 784 114,100
2021/12/24 812 820 793 800 134,900
2021/12/23 802 812 801 812 73,700
2021/12/22 794 800 785 795 92,400
2021/12/21 778 791 770 783 126,800
2021/12/20 780 785 761 763 137,800
2021/12/17 805 805 781 789 159,500
2021/12/16 815 822 807 812 104,700
2021/12/15 796 808 790 801 79,700
2021/12/14 802 807 788 797 144,500
2021/12/13 830 837 811 817 79,800
2021/12/10 839 844 815 818 140,300
2021/12/09 838 850 832 840 121,500
2021/12/08 846 848 821 832 132,500
2021/12/07 820 832 803 831 189,900
2021/12/06 822 823 786 794 243,100
2021/12/03 793 824 788 823 265,400
2021/12/02 777 796 763 763 261,400
2021/12/01 774 795 761 792 193,500
2021/11/30 775 799 772 774 240,100
2021/11/29 780 798 768 771 310,500
2021/11/26 831 832 810 810 186,600
2021/11/25 835 849 828 835 221,500
2021/11/24 873 873 835 835 239,900
2021/11/22 876 882 857 876 109,600
2021/11/19 875 884 868 883 266,000
2021/11/18 860 884 856 882 274,800
2021/11/17 888 889 865 865 174,800
2021/11/16 900 904 891 895 97,000
2021/11/15 903 909 892 898 94,900
2021/11/12 901 914 899 901 122,200
2021/11/11 907 920 895 895 132,700
2021/11/10 937 939 911 917 120,500
2021/11/09 940 946 925 937 137,200
2021/11/08 926 949 920 946 264,200
2021/11/05 920 927 909 918 168,800
2021/11/04 912 924 901 920 204,300
2021/11/02 900 915 899 910 128,400
2021/11/01 892 909 886 909 213,900
2021/10/29 871 891 865 886 223,100
2021/10/28 860 869 855 859 245,700
2021/10/27 881 882 871 873 246,500
2021/10/26 898 910 890 894 194,700
2021/10/25 915 921 898 901 176,400
2021/10/22 931 942 922 924 189,300
2021/10/21 953 972 944 946 172,200
2021/10/20 966 971 949 961 154,500
2021/10/19 956 977 956 956 245,700
2021/10/18 970 975 943 956 261,000
2021/10/15 975 977 953 965 212,300
2021/10/14 970 974 956 965 337,800
2021/10/13 945 969 939 959 303,300
2021/10/12 978 988 945 958 635,000
2021/10/11 923 977 915 977 1,062,700
2021/10/08 876 888 868 888 267,000
2021/10/07 863 885 856 861 189,800
2021/10/06 924 924 863 867 343,100
2021/10/05 933 933 903 917 245,400
2021/10/04 939 954 924 938 293,800
2021/10/01 928 935 906 917 244,200
2021/09/30 936 942 921 930 162,700
2021/09/29 897 932 896 932 250,200
2021/09/28 932 938 905 912 209,900
2021/09/27 916 938 915 929 231,900
2021/09/24 895 912 893 905 198,500
2021/09/22 883 891 874 880 120,300
2021/09/21 872 899 870 895 149,600
2021/09/17 894 906 891 899 202,900
2021/09/16 905 912 884 891 201,700
2021/09/15 920 920 894 906 185,700
2021/09/14 910 928 903 928 204,800
2021/09/13 896 911 888 911 158,000
2021/09/10 905 910 900 906 197,400
2021/09/09 886 905 886 905 218,800
2021/09/08 875 894 873 890 193,800
2021/09/07 889 892 876 880 211,700
2021/09/06 899 899 877 889 234,200
2021/09/03 862 883 862 875 225,500
2021/09/02 854 862 844 862 186,300
2021/09/01 845 855 837 850 186,300
2021/08/31 822 845 818 840 179,100
2021/08/30 817 850 810 837 473,900
2021/08/27 805 815 797 812 629,300
2021/08/26 809 817 803 810 321,600
2021/08/25 800 812 800 805 280,700
2021/08/24 779 800 778 793 278,900
2021/08/23 737 775 737 772 448,100
2021/08/20 748 763 733 734 685,200
2021/08/19 771 778 747 747 291,700
2021/08/18 769 778 746 774 303,700
2021/08/17 800 806 772 772 207,800
2021/08/16 804 804 788 790 212,300
2021/08/13 806 810 795 806 271,300
2021/08/12 829 832 806 806 209,900
2021/08/11 807 829 803 828 306,200
2021/08/10 784 810 782 807 282,500
2021/08/06 786 797 781 783 178,100
2021/08/05 790 803 785 785 131,300
2021/08/04 800 812 792 792 183,600
2021/08/03 807 812 792 800 193,200
2021/08/02 820 820 804 809 157,000
2021/07/30 835 835 804 814 275,500
2021/07/29 839 846 826 833 229,000
2021/07/28 854 857 833 836 256,600
2021/07/27 873 874 863 864 136,100
2021/07/26 875 878 863 871 235,600
2021/07/21 873 881 850 852 243,500
2021/07/20 875 876 848 848 336,300
2021/07/19 910 911 882 884 252,500
2021/07/16 921 933 916 917 169,700
2021/07/15 944 949 918 922 235,300
2021/07/14 957 967 942 947 251,400
2021/07/13 982 985 952 960 305,400
2021/07/12 969 990 939 982 861,500
2021/07/09 917 936 895 936 454,300
2021/07/08 942 946 907 927 453,000
2021/07/07 950 977 933 949 371,300
2021/07/06 947 973 937 973 407,000
2021/07/05 921 948 915 944 292,100
2021/07/02 919 935 919 921 139,600
2021/07/01 907 919 904 913 100,800
2021/06/30 906 921 900 917 319,900
2021/06/29 906 919 889 891 388,800
2021/06/28 916 926 912 921 120,100
2021/06/25 915 923 904 909 158,500
2021/06/24 910 918 900 908 179,800
2021/06/23 929 941 914 915 341,300
2021/06/22 911 935 904 928 283,300
2021/06/21 881 890 870 881 189,900
2021/06/18 909 918 896 896 126,500
2021/06/17 893 917 893 905 131,500
2021/06/16 900 908 895 905 111,000
2021/06/15 914 920 905 905 139,800
2021/06/14 892 937 888 920 355,600
2021/06/11 910 911 890 893 243,100
2021/06/10 944 944 896 916 427,300
2021/06/09 947 964 936 941 356,500
2021/06/08 938 952 936 945 264,200
2021/06/07 932 951 917 937 473,900
2021/06/04 910 929 901 928 414,600
2021/06/03 890 930 885 914 636,200
2021/06/02 852 885 846 878 353,600
2021/06/01 851 859 831 848 323,000
2021/05/31 875 884 855 855 233,000
2021/05/28 890 892 862 880 354,100
2021/05/27 893 894 877 877 331,200
2021/05/26 871 894 857 894 305,700
2021/05/25 864 884 856 877 232,600
2021/05/24 882 894 864 864 216,100
2021/05/21 873 887 869 879 235,700
2021/05/20 871 883 854 876 536,300
2021/05/19 855 871 837 864 667,400
2021/05/18 820 860 817 855 460,000
2021/05/17 800 816 798 813 217,100
2021/05/14 796 798 782 791 272,700
2021/05/13 794 809 781 795 259,900
2021/05/12 800 814 796 802 206,600
2021/05/11 824 827 800 806 260,300
2021/05/10 825 828 806 821 372,900
2021/05/07 840 840 820 827 235,600
2021/05/06 831 846 831 838 432,200
2021/04/30 822 852 821 823 497,400
2021/04/28 856 860 819 825 1,519,600
2021/04/27 889 893 863 868 1,215,700
2021/04/26 948 958 937 940 195,100
2021/04/23 950 970 944 948 130,500
2021/04/22 950 958 936 955 181,900
2021/04/21 945 954 935 935 231,300
2021/04/20 986 988 951 960 364,200
2021/04/19 1,044 1,053 991 1,000 348,600
2021/04/16 1,035 1,044 1,028 1,040 152,400
2021/04/15 1,026 1,045 1,013 1,040 222,000
2021/04/14 1,040 1,062 1,026 1,035 350,900
2021/04/13 1,039 1,059 1,019 1,051 418,600
2021/04/12 1,038 1,072 1,028 1,049 739,700
2021/04/09 1,005 1,023 999 1,012 136,800
2021/04/08 1,010 1,010 993 1,000 138,700
2021/04/07 1,015 1,022 1,001 1,016 75,800
2021/04/06 1,013 1,024 1,005 1,020 139,900
2021/04/05 1,008 1,014 1,000 1,012 73,300
2021/04/02 997 1,012 988 1,006 113,800
2021/04/01 1,013 1,013 985 986 149,300
2021/03/31 1,016 1,034 1,005 1,005 119,800
2021/03/30 1,041 1,055 1,007 1,015 239,800
2021/03/29 1,040 1,045 1,019 1,036 239,900
2021/03/26 1,041 1,045 1,023 1,038 166,800
2021/03/25 986 1,038 984 1,037 313,100
2021/03/24 994 1,008 982 991 211,200
2021/03/23 1,039 1,055 999 999 355,800
2021/03/22 1,004 1,017 991 1,009 193,100
2021/03/19 1,010 1,012 988 1,012 196,200
2021/03/18 1,005 1,018 995 1,007 225,700
2021/03/17 974 1,005 962 1,005 241,500
2021/03/16 936 976 935 976 165,700
2021/03/15 936 953 923 947 192,000
2021/03/12 913 939 905 936 322,000
2021/03/11 909 922 895 898 384,800
2021/03/10 946 946 895 913 606,000
2021/03/09 978 978 945 954 178,700
2021/03/08 989 989 959 966 154,200
2021/03/05 975 975 935 975 233,900
2021/03/04 980 980 957 973 173,500
2021/03/03 993 1,009 975 991 259,100
2021/03/02 977 1,007 969 1,002 267,300
2021/03/01 1,000 1,000 959 964 303,200
2021/02/26 996 1,010 986 992 359,800
2021/02/25 1,030 1,039 998 1,006 405,500
2021/02/24 978 1,024 968 1,007 650,000
2021/02/22 955 984 951 972 235,400
2021/02/19 967 974 951 960 152,800
2021/02/18 980 980 952 967 175,000
2021/02/17 948 979 930 978 199,200
2021/02/16 985 985 954 963 165,200
2021/02/15 980 990 966 981 177,600
2021/02/12 969 973 948 968 231,000
2021/02/10 942 982 934 975 280,300
2021/02/09 949 949 912 927 319,400
2021/02/08 988 1,010 958 964 501,000
2021/02/05 925 977 922 972 600,800
2021/02/04 924 927 895 913 388,000
2021/02/03 910 930 904 924 393,300
2021/02/02 862 904 851 903 411,700
2021/02/01 825 866 823 861 361,400
2021/01/29 850 863 822 833 504,000
2021/01/28 788 850 786 843 748,500
2021/01/27 810 816 782 803 407,600
2021/01/26 821 835 808 818 307,200
2021/01/25 784 824 779 816 361,900
2021/01/22 780 792 763 787 199,900
2021/01/21 766 785 756 782 213,300
2021/01/20 747 761 736 758 136,600
2021/01/19 733 748 731 745 96,700
2021/01/18 721 731 715 727 107,800
2021/01/15 750 750 723 726 178,900
2021/01/14 723 745 716 740 204,600
2021/01/13 703 728 701 725 259,600
2021/01/12 740 742 693 703 473,000
2021/01/08 767 767 747 762 197,000
2021/01/07 756 776 751 760 206,400
2021/01/06 742 752 740 747 84,700
2021/01/05 735 759 734 742 151,000
2021/01/04 769 769 733 737 186,300

このページの先頭へ