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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 712 | 714 | 691 | 691 | 269,600 |
2023/09/29 | 707 | 720 | 704 | 706 | 164,500 |
2023/09/28 | 714 | 715 | 703 | 707 | 205,000 |
2023/09/27 | 715 | 717 | 702 | 717 | 271,200 |
2023/09/26 | 717 | 720 | 714 | 718 | 125,400 |
2023/09/25 | 721 | 726 | 713 | 725 | 118,800 |
2023/09/22 | 719 | 727 | 715 | 721 | 164,300 |
2023/09/21 | 725 | 733 | 721 | 723 | 113,500 |
2023/09/20 | 735 | 736 | 725 | 728 | 124,400 |
2023/09/19 | 739 | 739 | 728 | 737 | 113,000 |
2023/09/15 | 744 | 748 | 737 | 739 | 184,800 |
2023/09/14 | 745 | 745 | 734 | 739 | 183,400 |
2023/09/13 | 725 | 739 | 725 | 735 | 204,800 |
2023/09/12 | 726 | 735 | 724 | 727 | 93,200 |
2023/09/11 | 728 | 731 | 718 | 724 | 121,800 |
2023/09/08 | 730 | 735 | 723 | 727 | 161,100 |
2023/09/07 | 736 | 739 | 731 | 731 | 167,700 |
2023/09/06 | 748 | 751 | 740 | 741 | 143,300 |
2023/09/05 | 750 | 750 | 741 | 748 | 138,300 |
2023/09/04 | 741 | 754 | 741 | 750 | 202,800 |
2023/09/01 | 729 | 740 | 723 | 740 | 155,500 |
2023/08/31 | 717 | 731 | 717 | 729 | 234,000 |
2023/08/30 | 717 | 719 | 709 | 714 | 501,600 |
2023/08/29 | 718 | 728 | 718 | 727 | 663,100 |
2023/08/28 | 713 | 722 | 711 | 714 | 499,900 |
2023/08/25 | 703 | 718 | 698 | 713 | 356,000 |
2023/08/24 | 715 | 720 | 709 | 712 | 323,000 |
2023/08/23 | 702 | 719 | 700 | 718 | 278,400 |
2023/08/22 | 717 | 718 | 704 | 705 | 284,600 |
2023/08/21 | 713 | 722 | 712 | 721 | 326,500 |
2023/08/18 | 739 | 746 | 717 | 720 | 330,200 |
2023/08/17 | 741 | 752 | 740 | 742 | 267,500 |
2023/08/16 | 745 | 747 | 736 | 736 | 195,700 |
2023/08/15 | 755 | 755 | 742 | 747 | 191,100 |
2023/08/14 | 761 | 765 | 750 | 753 | 206,800 |
2023/08/10 | 740 | 760 | 733 | 760 | 243,700 |
2023/08/09 | 754 | 757 | 746 | 748 | 189,600 |
2023/08/08 | 764 | 769 | 757 | 758 | 181,300 |
2023/08/07 | 745 | 761 | 741 | 760 | 173,100 |
2023/08/04 | 760 | 761 | 752 | 756 | 181,500 |
2023/08/03 | 782 | 783 | 758 | 762 | 241,600 |
2023/08/02 | 796 | 800 | 786 | 787 | 147,500 |
2023/08/01 | 808 | 818 | 800 | 802 | 242,700 |
2023/07/31 | 791 | 804 | 785 | 804 | 382,700 |
2023/07/28 | 767 | 782 | 766 | 782 | 233,300 |
2023/07/27 | 769 | 776 | 767 | 774 | 193,200 |
2023/07/26 | 761 | 766 | 758 | 766 | 83,900 |
2023/07/25 | 761 | 766 | 756 | 761 | 154,100 |
2023/07/24 | 750 | 763 | 748 | 756 | 194,800 |
2023/07/21 | 747 | 747 | 739 | 739 | 76,600 |
2023/07/20 | 740 | 753 | 738 | 744 | 121,000 |
2023/07/19 | 744 | 747 | 732 | 739 | 136,600 |
2023/07/18 | 750 | 756 | 741 | 742 | 106,800 |
2023/07/14 | 747 | 751 | 739 | 750 | 123,300 |
2023/07/13 | 739 | 747 | 733 | 743 | 144,900 |
2023/07/12 | 748 | 751 | 734 | 740 | 120,300 |
2023/07/11 | 726 | 752 | 726 | 749 | 314,500 |
2023/07/10 | 738 | 740 | 713 | 722 | 415,900 |
2023/07/07 | 745 | 755 | 737 | 752 | 152,300 |
2023/07/06 | 747 | 754 | 743 | 749 | 117,500 |
2023/07/05 | 759 | 759 | 747 | 753 | 91,700 |
2023/07/04 | 762 | 765 | 754 | 763 | 121,600 |
2023/07/03 | 758 | 771 | 757 | 761 | 156,400 |
2023/06/30 | 754 | 754 | 746 | 750 | 140,300 |
2023/06/29 | 760 | 761 | 750 | 757 | 93,700 |
2023/06/28 | 743 | 756 | 742 | 756 | 83,800 |
2023/06/27 | 747 | 747 | 733 | 743 | 108,700 |
2023/06/26 | 755 | 763 | 745 | 749 | 126,400 |
2023/06/23 | 769 | 770 | 748 | 752 | 177,600 |
2023/06/22 | 750 | 769 | 750 | 766 | 192,700 |
2023/06/21 | 745 | 757 | 744 | 747 | 129,900 |
2023/06/20 | 745 | 748 | 739 | 748 | 132,300 |
2023/06/19 | 746 | 748 | 738 | 748 | 211,700 |
2023/06/16 | 730 | 741 | 728 | 740 | 367,300 |
2023/06/15 | 725 | 733 | 720 | 724 | 168,700 |
2023/06/14 | 719 | 728 | 714 | 726 | 192,000 |
2023/06/13 | 720 | 723 | 713 | 714 | 127,100 |
2023/06/12 | 720 | 720 | 708 | 714 | 150,200 |
2023/06/09 | 710 | 720 | 709 | 713 | 257,100 |
2023/06/08 | 711 | 712 | 699 | 705 | 194,900 |
2023/06/07 | 709 | 719 | 705 | 708 | 254,700 |
2023/06/06 | 715 | 717 | 705 | 705 | 145,800 |
2023/06/05 | 720 | 724 | 714 | 716 | 181,000 |
2023/06/02 | 693 | 712 | 692 | 711 | 188,800 |
2023/06/01 | 682 | 694 | 678 | 688 | 174,100 |
2023/05/31 | 685 | 688 | 680 | 684 | 231,400 |
2023/05/30 | 701 | 704 | 683 | 691 | 228,300 |
2023/05/29 | 707 | 707 | 696 | 700 | 211,000 |
2023/05/26 | 712 | 712 | 702 | 702 | 173,500 |
2023/05/25 | 710 | 717 | 706 | 708 | 272,600 |
2023/05/24 | 723 | 723 | 706 | 706 | 302,000 |
2023/05/23 | 740 | 741 | 724 | 726 | 268,900 |
2023/05/22 | 750 | 752 | 737 | 740 | 208,000 |
2023/05/19 | 767 | 767 | 750 | 752 | 245,700 |
2023/05/18 | 777 | 777 | 758 | 772 | 267,100 |
2023/05/17 | 773 | 776 | 763 | 773 | 205,100 |
2023/05/16 | 794 | 794 | 777 | 778 | 201,400 |
2023/05/15 | 792 | 794 | 784 | 790 | 139,900 |
2023/05/12 | 786 | 791 | 781 | 789 | 97,300 |
2023/05/11 | 775 | 783 | 775 | 781 | 127,200 |
2023/05/10 | 788 | 791 | 773 | 775 | 267,400 |
2023/05/09 | 794 | 803 | 788 | 788 | 198,200 |
2023/05/08 | 797 | 806 | 789 | 790 | 138,200 |
2023/05/02 | 800 | 801 | 785 | 794 | 217,400 |
2023/05/01 | 793 | 801 | 788 | 792 | 151,500 |
2023/04/28 | 799 | 803 | 786 | 789 | 209,400 |
2023/04/27 | 786 | 793 | 780 | 791 | 655,900 |
2023/04/26 | 790 | 798 | 778 | 790 | 177,600 |
2023/04/25 | 802 | 809 | 794 | 798 | 211,500 |
2023/04/24 | 783 | 803 | 781 | 803 | 213,800 |
2023/04/21 | 791 | 794 | 778 | 778 | 178,800 |
2023/04/20 | 798 | 807 | 796 | 799 | 118,600 |
2023/04/19 | 810 | 812 | 794 | 806 | 223,200 |
2023/04/18 | 814 | 820 | 804 | 818 | 157,500 |
2023/04/17 | 825 | 832 | 808 | 814 | 252,700 |
2023/04/14 | 807 | 824 | 803 | 823 | 314,600 |
2023/04/13 | 801 | 807 | 791 | 802 | 244,300 |
2023/04/12 | 787 | 824 | 782 | 799 | 597,700 |
2023/04/11 | 788 | 792 | 770 | 784 | 444,500 |
2023/04/10 | 702 | 788 | 702 | 783 | 1,084,700 |
2023/04/07 | 725 | 742 | 723 | 727 | 457,600 |
2023/04/06 | 706 | 723 | 706 | 719 | 255,600 |
2023/04/05 | 734 | 735 | 715 | 716 | 376,600 |
2023/04/04 | 758 | 758 | 740 | 741 | 375,100 |
2023/04/03 | 771 | 774 | 759 | 760 | 216,400 |
2023/03/31 | 781 | 783 | 762 | 764 | 210,900 |
2023/03/30 | 782 | 786 | 775 | 779 | 125,000 |
2023/03/29 | 761 | 783 | 758 | 781 | 240,200 |
2023/03/28 | 772 | 772 | 754 | 757 | 131,200 |
2023/03/27 | 769 | 771 | 761 | 766 | 100,200 |
2023/03/24 | 769 | 770 | 759 | 768 | 136,200 |
2023/03/23 | 756 | 767 | 756 | 766 | 132,200 |
2023/03/22 | 772 | 776 | 764 | 767 | 119,600 |
2023/03/20 | 779 | 780 | 754 | 757 | 224,300 |
2023/03/17 | 781 | 786 | 768 | 785 | 120,200 |
2023/03/16 | 767 | 775 | 761 | 769 | 146,000 |
2023/03/15 | 791 | 802 | 781 | 785 | 129,600 |
2023/03/14 | 790 | 795 | 775 | 784 | 181,800 |
2023/03/13 | 792 | 805 | 791 | 804 | 170,900 |
2023/03/10 | 812 | 817 | 796 | 797 | 240,000 |
2023/03/09 | 818 | 823 | 813 | 817 | 177,300 |
2023/03/08 | 798 | 813 | 795 | 809 | 218,800 |
2023/03/07 | 785 | 805 | 784 | 800 | 207,000 |
2023/03/06 | 768 | 786 | 764 | 782 | 195,100 |
2023/03/03 | 770 | 773 | 758 | 761 | 222,800 |
2023/03/02 | 761 | 776 | 760 | 765 | 170,100 |
2023/03/01 | 766 | 769 | 759 | 764 | 96,200 |
2023/02/28 | 769 | 781 | 767 | 768 | 141,100 |
2023/02/27 | 763 | 768 | 756 | 762 | 120,500 |
2023/02/24 | 771 | 773 | 761 | 771 | 144,400 |
2023/02/22 | 768 | 771 | 761 | 767 | 191,700 |
2023/02/21 | 782 | 783 | 770 | 772 | 110,600 |
2023/02/20 | 786 | 791 | 780 | 782 | 69,700 |
2023/02/17 | 778 | 792 | 778 | 783 | 111,400 |
2023/02/16 | 788 | 793 | 782 | 787 | 72,500 |
2023/02/15 | 788 | 788 | 775 | 784 | 79,400 |
2023/02/14 | 789 | 795 | 782 | 783 | 64,400 |
2023/02/13 | 783 | 783 | 773 | 781 | 142,800 |
2023/02/10 | 791 | 796 | 786 | 786 | 93,500 |
2023/02/09 | 798 | 803 | 793 | 800 | 76,900 |
2023/02/08 | 800 | 802 | 787 | 801 | 113,500 |
2023/02/07 | 810 | 815 | 798 | 800 | 95,800 |
2023/02/06 | 809 | 814 | 802 | 809 | 115,700 |
2023/02/03 | 800 | 807 | 793 | 806 | 105,500 |
2023/02/02 | 826 | 830 | 802 | 803 | 140,600 |
2023/02/01 | 835 | 840 | 822 | 823 | 99,300 |
2023/01/31 | 814 | 833 | 808 | 827 | 193,900 |
2023/01/30 | 814 | 822 | 806 | 811 | 214,300 |
2023/01/27 | 811 | 816 | 807 | 814 | 83,900 |
2023/01/26 | 814 | 818 | 806 | 810 | 90,400 |
2023/01/25 | 804 | 821 | 798 | 816 | 175,800 |
2023/01/24 | 802 | 812 | 799 | 804 | 174,300 |
2023/01/23 | 795 | 805 | 789 | 798 | 255,300 |
2023/01/20 | 765 | 783 | 765 | 782 | 127,900 |
2023/01/19 | 763 | 774 | 761 | 765 | 146,300 |
2023/01/18 | 764 | 778 | 763 | 771 | 190,700 |
2023/01/17 | 768 | 778 | 761 | 762 | 157,200 |
2023/01/16 | 784 | 787 | 768 | 768 | 166,800 |
2023/01/13 | 821 | 822 | 788 | 789 | 310,200 |
2023/01/12 | 866 | 872 | 821 | 825 | 522,900 |
2023/01/11 | 854 | 864 | 847 | 852 | 350,700 |
2023/01/10 | 847 | 855 | 836 | 851 | 160,700 |
2023/01/06 | 834 | 840 | 825 | 837 | 160,900 |
2023/01/05 | 841 | 842 | 823 | 832 | 191,100 |
2023/01/04 | 859 | 860 | 841 | 843 | 126,300 |