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
2022/12/30 875 882 863 866 107,900
2022/12/29 875 878 864 875 100,400
2022/12/28 895 904 876 879 115,900
2022/12/27 895 910 895 904 101,300
2022/12/26 873 895 873 887 107,100
2022/12/23 884 885 867 870 133,100
2022/12/22 884 899 875 887 141,200
2022/12/21 883 897 868 885 182,300
2022/12/20 918 935 879 889 289,900
2022/12/19 899 916 899 905 120,500
2022/12/16 902 917 890 914 303,200
2022/12/15 913 916 903 906 135,300
2022/12/14 942 942 914 923 204,700
2022/12/13 956 961 942 942 103,300
2022/12/12 939 952 930 945 126,800
2022/12/09 935 957 935 940 122,300
2022/12/08 951 953 931 941 173,900
2022/12/07 947 961 945 951 142,500
2022/12/06 968 968 950 951 202,600
2022/12/05 960 977 949 973 164,700
2022/12/02 969 969 943 957 211,500
2022/12/01 982 988 966 971 188,900
2022/11/30 1,002 1,020 980 982 362,600
2022/11/29 960 1,003 948 999 346,200
2022/11/28 961 974 950 970 176,200
2022/11/25 943 978 936 967 290,300
2022/11/24 932 946 930 940 141,300
2022/11/22 912 930 912 917 179,800
2022/11/21 917 923 890 900 214,600
2022/11/18 937 952 916 917 429,100
2022/11/17 900 936 899 931 395,300
2022/11/16 890 898 881 893 111,700
2022/11/15 892 899 880 886 218,900
2022/11/14 905 911 884 885 184,300
2022/11/11 919 926 891 906 208,700
2022/11/10 891 910 889 907 207,600
2022/11/09 900 900 879 888 101,700
2022/11/08 880 902 880 895 165,200
2022/11/07 884 887 876 880 108,600
2022/11/04 871 892 870 881 228,600
2022/11/02 850 887 849 881 252,200
2022/11/01 860 867 851 853 158,700
2022/10/31 885 885 862 865 199,200
2022/10/28 848 881 843 880 609,400
2022/10/27 869 871 855 857 123,300
2022/10/26 877 882 866 867 138,800
2022/10/25 869 874 859 865 107,400
2022/10/24 887 887 861 861 108,100
2022/10/21 861 881 857 878 181,700
2022/10/20 870 874 850 864 176,000
2022/10/19 902 903 878 883 151,800
2022/10/18 890 902 887 896 220,800
2022/10/17 878 899 878 883 132,900
2022/10/14 878 892 869 889 460,000
2022/10/13 871 880 855 865 295,500
2022/10/12 828 873 816 871 467,900
2022/10/11 833 882 813 828 661,400
2022/10/07 850 870 850 854 332,000
2022/10/06 840 861 838 854 244,000
2022/10/05 854 865 835 836 160,000
2022/10/04 830 843 830 839 159,400
2022/10/03 810 826 788 826 162,600
2022/09/30 837 839 810 819 169,800
2022/09/29 830 842 828 839 188,400
2022/09/28 830 830 801 818 200,900
2022/09/27 822 840 808 834 194,700
2022/09/26 812 823 806 815 188,700
2022/09/22 826 833 813 826 177,100
2022/09/21 830 843 829 841 154,600
2022/09/20 831 838 821 832 173,800
2022/09/16 850 851 828 836 132,200
2022/09/15 859 859 841 850 128,300
2022/09/14 840 855 839 848 162,500
2022/09/13 854 866 853 860 186,700
2022/09/12 841 854 837 854 279,200
2022/09/09 805 828 805 826 288,800
2022/09/08 807 820 799 820 339,400
2022/09/07 766 794 758 792 242,900
2022/09/06 765 777 758 772 241,900
2022/09/05 786 789 768 774 168,400
2022/09/02 801 805 777 791 265,700
2022/09/01 817 831 810 812 252,400
2022/08/31 813 834 807 830 518,900
2022/08/30 802 826 802 820 519,300
2022/08/29 791 806 790 801 630,200
2022/08/26 803 811 797 801 527,700
2022/08/25 804 812 799 802 199,500
2022/08/24 807 818 802 803 175,800
2022/08/23 782 809 781 807 214,600
2022/08/22 823 823 789 789 366,800
2022/08/19 822 829 818 822 352,000
2022/08/18 813 823 806 822 165,200
2022/08/17 825 827 818 821 242,500
2022/08/16 815 827 812 819 206,800
2022/08/15 817 823 810 815 234,400
2022/08/12 808 826 806 815 432,000
2022/08/10 805 808 796 802 167,900
2022/08/09 800 813 791 810 231,600
2022/08/08 790 798 779 798 195,500
2022/08/05 760 794 759 791 427,100
2022/08/04 753 767 747 764 275,600
2022/08/03 752 758 741 746 179,800
2022/08/02 745 757 739 749 211,100
2022/08/01 722 757 720 750 368,100
2022/07/29 713 724 709 720 313,500
2022/07/28 700 715 696 713 304,300
2022/07/27 688 706 688 701 171,200
2022/07/26 687 691 680 688 162,900
2022/07/25 696 700 682 682 168,500
2022/07/22 700 707 698 701 191,100
2022/07/21 693 703 687 703 129,900
2022/07/20 695 695 683 692 151,500
2022/07/19 696 696 675 688 124,900
2022/07/15 693 699 687 688 198,600
2022/07/14 690 698 680 696 208,700
2022/07/13 675 695 673 693 239,200
2022/07/12 688 696 667 673 423,100
2022/07/11 705 725 681 685 1,189,600
2022/07/08 656 678 655 675 543,100
2022/07/07 675 675 637 655 308,000
2022/07/06 673 678 667 672 238,500
2022/07/05 660 673 659 672 203,200
2022/07/04 666 667 651 657 105,900
2022/07/01 663 669 653 659 169,100
2022/06/30 663 670 660 660 170,700
2022/06/29 645 659 641 659 299,400
2022/06/28 645 654 645 654 124,000
2022/06/27 653 657 645 648 90,000
2022/06/24 635 645 633 645 100,700
2022/06/23 630 642 630 631 118,400
2022/06/22 651 651 626 627 202,600
2022/06/21 637 653 637 651 180,000
2022/06/20 650 654 630 635 224,000
2022/06/17 638 641 628 632 276,900
2022/06/16 659 667 649 651 157,700
2022/06/15 665 669 652 652 142,200
2022/06/14 659 673 651 671 190,700
2022/06/13 675 677 668 669 163,000
2022/06/10 695 695 685 685 186,400
2022/06/09 700 707 699 700 92,100
2022/06/08 698 706 693 703 136,700
2022/06/07 705 707 696 696 135,200
2022/06/06 692 711 690 709 129,100
2022/06/03 697 701 687 700 187,300
2022/06/02 708 709 689 689 229,600
2022/06/01 702 714 702 714 156,200
2022/05/31 715 715 697 703 410,800
2022/05/30 720 722 701 712 405,300
2022/05/27 740 742 705 707 197,500
2022/05/26 730 748 728 728 166,200
2022/05/25 733 739 724 729 186,500
2022/05/24 750 755 736 744 210,200
2022/05/23 737 749 731 747 207,000
2022/05/20 720 731 713 731 305,900
2022/05/19 691 708 691 706 114,800
2022/05/18 704 718 701 714 260,000
2022/05/17 697 699 683 696 109,800
2022/05/16 720 720 684 698 193,000
2022/05/13 669 697 667 697 157,100
2022/05/12 678 690 671 671 234,700
2022/05/11 682 701 675 682 297,500
2022/05/10 691 692 670 672 264,300
2022/05/09 731 735 701 701 251,500
2022/05/06 739 748 730 736 273,100
2022/05/02 757 765 738 739 245,900
2022/04/28 758 778 757 764 258,300
2022/04/27 743 760 736 760 341,400
2022/04/26 758 765 753 755 130,900
2022/04/25 755 768 751 753 253,800
2022/04/22 791 795 775 785 253,400
2022/04/21 776 815 775 809 424,500
2022/04/20 770 790 768 782 455,600
2022/04/19 765 770 745 770 261,000
2022/04/18 744 766 742 766 305,800
2022/04/15 728 752 724 749 218,200
2022/04/14 721 741 711 729 438,400
2022/04/13 751 753 716 723 626,500
2022/04/12 762 791 753 765 692,500
2022/04/11 799 803 754 777 1,284,000
2022/04/08 735 735 696 713 352,100
2022/04/07 740 740 718 722 154,500
2022/04/06 752 759 742 753 141,500
2022/04/05 741 760 738 753 167,100
2022/04/04 719 732 713 731 100,500
2022/04/01 703 716 699 716 87,500
2022/03/31 720 721 708 708 159,100
2022/03/30 722 729 714 726 152,700
2022/03/29 724 726 714 722 134,000
2022/03/28 724 727 713 727 81,100
2022/03/25 730 730 715 719 94,100
2022/03/24 719 728 708 727 98,000
2022/03/23 730 732 719 724 116,100
2022/03/22 732 736 712 718 136,300
2022/03/18 715 726 715 717 160,600
2022/03/17 726 733 710 725 208,800
2022/03/16 700 719 690 719 209,900
2022/03/15 670 690 665 684 96,500
2022/03/14 655 678 655 673 94,400
2022/03/11 662 668 649 652 122,800
2022/03/10 653 672 652 672 161,600
2022/03/09 624 642 621 624 149,000
2022/03/08 617 630 607 616 189,600
2022/03/07 654 657 620 633 246,500
2022/03/04 680 680 663 668 145,500
2022/03/03 702 702 686 686 78,200
2022/03/02 691 703 690 693 84,500
2022/03/01 712 714 699 702 110,200
2022/02/28 697 706 681 706 152,000
2022/02/25 677 700 675 697 138,300
2022/02/24 675 675 657 667 191,600
2022/02/22 697 699 675 676 139,600
2022/02/21 702 705 690 699 81,200
2022/02/18 710 716 699 709 85,000
2022/02/17 714 723 708 712 84,200
2022/02/16 716 719 710 715 69,400
2022/02/15 704 716 701 701 73,200
2022/02/14 707 715 696 703 95,900
2022/02/10 725 734 714 719 84,200
2022/02/09 718 722 711 722 81,800
2022/02/08 708 721 705 708 90,100
2022/02/07 716 720 702 704 67,200
2022/02/04 703 729 693 720 138,300
2022/02/03 709 718 698 705 85,500
2022/02/02 692 718 689 718 204,700
2022/02/01 703 703 683 685 113,200
2022/01/31 671 693 670 693 115,700
2022/01/28 653 672 648 670 141,400
2022/01/27 676 680 640 643 198,300
2022/01/26 682 690 676 676 81,800
2022/01/25 714 714 679 682 172,600
2022/01/24 710 711 693 705 103,300
2022/01/21 695 714 685 714 111,400
2022/01/20 686 705 683 704 139,300
2022/01/19 697 707 688 690 206,100
2022/01/18 708 728 705 709 148,700
2022/01/17 706 720 701 707 101,900
2022/01/14 716 716 691 705 209,400
2022/01/13 759 759 724 724 182,600
2022/01/12 764 768 754 760 114,200
2022/01/11 735 759 726 749 411,900
2022/01/07 757 762 743 750 268,700
2022/01/06 765 770 746 748 237,300
2022/01/05 799 801 779 779 180,300
2022/01/04 809 809 792 802 82,400

このページの先頭へ