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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 800 | 827 | 794 | 808 | 399,800 |
| 2024/10/18 | 761 | 800 | 759 | 800 | 369,900 |
| 2024/10/17 | 770 | 778 | 755 | 765 | 598,500 |
| 2024/10/16 | 802 | 814 | 773 | 774 | 1,476,200 |
| 2024/10/15 | 770 | 774 | 762 | 765 | 565,000 |
| 2024/10/11 | 760 | 765 | 752 | 761 | 308,500 |
| 2024/10/10 | 776 | 779 | 763 | 765 | 158,800 |
| 2024/10/09 | 772 | 777 | 768 | 771 | 124,000 |
| 2024/10/08 | 772 | 781 | 768 | 769 | 149,700 |
| 2024/10/07 | 795 | 795 | 782 | 787 | 207,500 |
| 2024/10/04 | 782 | 793 | 777 | 783 | 226,900 |
| 2024/10/03 | 783 | 784 | 771 | 775 | 143,800 |
| 2024/10/02 | 774 | 780 | 755 | 761 | 188,600 |
| 2024/10/01 | 756 | 767 | 754 | 766 | 147,800 |
| 2024/09/30 | 746 | 763 | 746 | 755 | 227,700 |
| 2024/09/27 | 764 | 767 | 755 | 758 | 129,000 |
| 2024/09/26 | 760 | 769 | 754 | 769 | 169,100 |
| 2024/09/25 | 749 | 758 | 746 | 753 | 94,800 |
| 2024/09/24 | 762 | 763 | 753 | 755 | 131,300 |
| 2024/09/20 | 759 | 769 | 759 | 761 | 115,100 |
| 2024/09/19 | 757 | 766 | 753 | 760 | 121,400 |
| 2024/09/18 | 766 | 768 | 743 | 750 | 165,300 |
| 2024/09/17 | 758 | 761 | 750 | 756 | 166,700 |
| 2024/09/13 | 756 | 760 | 750 | 751 | 174,800 |
| 2024/09/12 | 757 | 766 | 753 | 765 | 161,700 |
| 2024/09/11 | 767 | 767 | 741 | 745 | 178,900 |
| 2024/09/10 | 768 | 776 | 763 | 767 | 122,700 |
| 2024/09/09 | 748 | 774 | 746 | 771 | 200,000 |
| 2024/09/06 | 779 | 779 | 764 | 769 | 107,800 |
| 2024/09/05 | 774 | 787 | 772 | 781 | 142,500 |
| 2024/09/04 | 764 | 782 | 755 | 773 | 222,500 |
| 2024/09/03 | 771 | 781 | 771 | 779 | 143,300 |
| 2024/09/02 | 802 | 802 | 777 | 782 | 156,600 |
| 2024/08/30 | 790 | 807 | 790 | 797 | 402,000 |
| 2024/08/29 | 778 | 789 | 771 | 788 | 520,000 |
| 2024/08/28 | 793 | 795 | 786 | 787 | 852,300 |
| 2024/08/27 | 785 | 796 | 780 | 794 | 408,200 |
| 2024/08/26 | 765 | 790 | 762 | 788 | 566,300 |
| 2024/08/23 | 770 | 777 | 760 | 760 | 297,500 |
| 2024/08/22 | 766 | 779 | 766 | 776 | 282,600 |
| 2024/08/21 | 761 | 774 | 761 | 765 | 262,000 |
| 2024/08/20 | 759 | 775 | 751 | 768 | 375,800 |
| 2024/08/19 | 761 | 763 | 744 | 744 | 327,200 |
| 2024/08/16 | 770 | 770 | 756 | 766 | 331,200 |
| 2024/08/15 | 749 | 751 | 738 | 746 | 252,800 |
| 2024/08/14 | 745 | 745 | 731 | 745 | 249,700 |
| 2024/08/13 | 749 | 750 | 736 | 743 | 232,700 |
| 2024/08/09 | 749 | 749 | 729 | 737 | 363,200 |
| 2024/08/08 | 717 | 744 | 714 | 734 | 399,400 |
| 2024/08/07 | 719 | 743 | 706 | 726 | 426,800 |
| 2024/08/06 | 709 | 751 | 708 | 734 | 412,300 |
| 2024/08/05 | 726 | 736 | 663 | 669 | 706,700 |
| 2024/08/02 | 782 | 789 | 741 | 741 | 502,800 |
| 2024/08/01 | 825 | 825 | 793 | 797 | 355,800 |
| 2024/07/31 | 800 | 827 | 795 | 827 | 384,700 |
| 2024/07/30 | 822 | 823 | 807 | 809 | 306,600 |
| 2024/07/29 | 817 | 822 | 805 | 819 | 390,500 |
| 2024/07/26 | 810 | 818 | 801 | 802 | 262,200 |
| 2024/07/25 | 785 | 813 | 782 | 803 | 326,600 |
| 2024/07/24 | 815 | 825 | 797 | 800 | 202,000 |
| 2024/07/23 | 790 | 811 | 789 | 810 | 204,200 |
| 2024/07/22 | 800 | 800 | 774 | 790 | 218,500 |
| 2024/07/19 | 804 | 821 | 797 | 803 | 310,500 |
| 2024/07/18 | 802 | 815 | 801 | 805 | 202,400 |
| 2024/07/17 | 814 | 818 | 802 | 815 | 297,100 |
| 2024/07/16 | 777 | 812 | 772 | 807 | 502,900 |
| 2024/07/12 | 758 | 789 | 758 | 781 | 309,300 |
| 2024/07/11 | 773 | 773 | 756 | 759 | 350,400 |
| 2024/07/10 | 790 | 810 | 770 | 780 | 1,057,600 |
| 2024/07/09 | 750 | 765 | 744 | 745 | 374,300 |
| 2024/07/08 | 761 | 761 | 744 | 745 | 167,900 |
| 2024/07/05 | 777 | 778 | 760 | 760 | 123,800 |
| 2024/07/04 | 785 | 788 | 775 | 777 | 175,500 |
| 2024/07/03 | 782 | 788 | 777 | 777 | 146,600 |
| 2024/07/02 | 781 | 792 | 770 | 785 | 209,300 |
| 2024/07/01 | 791 | 791 | 777 | 784 | 144,300 |
| 2024/06/28 | 786 | 792 | 782 | 783 | 175,700 |
| 2024/06/27 | 778 | 788 | 773 | 788 | 142,000 |
| 2024/06/26 | 775 | 777 | 771 | 777 | 83,500 |
| 2024/06/25 | 765 | 772 | 761 | 772 | 80,600 |
| 2024/06/24 | 757 | 761 | 750 | 759 | 75,000 |
| 2024/06/21 | 760 | 767 | 752 | 753 | 164,100 |
| 2024/06/20 | 757 | 762 | 749 | 758 | 58,900 |
| 2024/06/19 | 753 | 760 | 748 | 757 | 65,400 |
| 2024/06/18 | 750 | 753 | 746 | 747 | 60,200 |
| 2024/06/17 | 747 | 752 | 741 | 749 | 116,100 |
| 2024/06/14 | 730 | 755 | 730 | 747 | 124,700 |
| 2024/06/13 | 741 | 745 | 736 | 738 | 81,500 |
| 2024/06/12 | 746 | 755 | 744 | 744 | 111,100 |
| 2024/06/11 | 741 | 743 | 736 | 738 | 72,000 |
| 2024/06/10 | 748 | 750 | 737 | 745 | 71,600 |
| 2024/06/07 | 738 | 741 | 734 | 739 | 56,800 |
| 2024/06/06 | 750 | 750 | 735 | 738 | 75,400 |
| 2024/06/05 | 750 | 757 | 744 | 751 | 98,300 |
| 2024/06/04 | 738 | 757 | 732 | 754 | 182,400 |
| 2024/06/03 | 749 | 751 | 738 | 744 | 156,000 |
| 2024/05/31 | 727 | 743 | 721 | 742 | 192,800 |
| 2024/05/30 | 707 | 725 | 705 | 723 | 90,900 |
| 2024/05/29 | 730 | 731 | 712 | 716 | 142,900 |
| 2024/05/28 | 732 | 741 | 729 | 732 | 62,800 |
| 2024/05/27 | 729 | 736 | 724 | 736 | 89,200 |
| 2024/05/24 | 733 | 738 | 728 | 729 | 121,900 |
| 2024/05/23 | 756 | 762 | 739 | 746 | 121,200 |
| 2024/05/22 | 759 | 775 | 756 | 758 | 178,000 |
| 2024/05/21 | 773 | 775 | 759 | 759 | 67,500 |
| 2024/05/20 | 768 | 779 | 763 | 765 | 100,400 |
| 2024/05/17 | 763 | 773 | 755 | 768 | 107,000 |
| 2024/05/16 | 784 | 786 | 762 | 768 | 156,700 |
| 2024/05/15 | 784 | 784 | 774 | 777 | 84,300 |
| 2024/05/14 | 776 | 787 | 761 | 782 | 179,900 |
| 2024/05/13 | 779 | 779 | 762 | 768 | 182,100 |
| 2024/05/10 | 799 | 802 | 770 | 783 | 226,800 |
| 2024/05/09 | 785 | 808 | 784 | 793 | 225,100 |
| 2024/05/08 | 750 | 779 | 748 | 771 | 168,100 |
| 2024/05/07 | 753 | 756 | 748 | 751 | 148,900 |
| 2024/05/02 | 745 | 759 | 741 | 748 | 98,100 |
| 2024/05/01 | 737 | 741 | 732 | 738 | 74,800 |
| 2024/04/30 | 742 | 744 | 728 | 744 | 123,300 |
| 2024/04/26 | 730 | 738 | 721 | 736 | 264,200 |
| 2024/04/25 | 755 | 757 | 731 | 734 | 286,900 |
| 2024/04/24 | 760 | 782 | 758 | 769 | 196,700 |
| 2024/04/23 | 765 | 765 | 752 | 757 | 62,200 |
| 2024/04/22 | 765 | 766 | 755 | 759 | 113,900 |
| 2024/04/19 | 777 | 780 | 750 | 757 | 243,500 |
| 2024/04/18 | 771 | 787 | 771 | 782 | 122,800 |
| 2024/04/17 | 775 | 781 | 765 | 768 | 141,700 |
| 2024/04/16 | 788 | 794 | 773 | 775 | 169,500 |
| 2024/04/15 | 765 | 792 | 763 | 783 | 235,700 |
| 2024/04/12 | 795 | 813 | 780 | 780 | 238,300 |
| 2024/04/11 | 802 | 820 | 793 | 793 | 303,000 |
| 2024/04/10 | 835 | 856 | 823 | 826 | 679,700 |
| 2024/04/09 | 803 | 806 | 793 | 796 | 237,400 |
| 2024/04/08 | 810 | 810 | 793 | 798 | 122,000 |
| 2024/04/05 | 790 | 804 | 789 | 800 | 158,800 |
| 2024/04/04 | 800 | 804 | 794 | 794 | 158,400 |
| 2024/04/03 | 796 | 807 | 792 | 795 | 155,300 |
| 2024/04/02 | 818 | 821 | 804 | 809 | 189,500 |
| 2024/04/01 | 800 | 816 | 798 | 807 | 184,800 |
| 2024/03/29 | 791 | 809 | 791 | 803 | 174,900 |
| 2024/03/28 | 810 | 817 | 793 | 796 | 189,300 |
| 2024/03/27 | 814 | 828 | 811 | 823 | 186,200 |
| 2024/03/26 | 810 | 816 | 801 | 812 | 151,100 |
| 2024/03/25 | 818 | 821 | 804 | 808 | 211,500 |
| 2024/03/22 | 830 | 830 | 821 | 827 | 125,800 |
| 2024/03/21 | 831 | 834 | 823 | 828 | 204,700 |
| 2024/03/19 | 818 | 825 | 811 | 825 | 165,500 |
| 2024/03/18 | 820 | 828 | 811 | 817 | 220,000 |
| 2024/03/15 | 791 | 821 | 789 | 817 | 330,200 |
| 2024/03/14 | 804 | 810 | 786 | 804 | 358,400 |
| 2024/03/13 | 803 | 816 | 795 | 811 | 548,500 |
| 2024/03/12 | 768 | 798 | 749 | 796 | 1,033,900 |
| 2024/03/11 | 730 | 740 | 721 | 732 | 106,700 |
| 2024/03/08 | 727 | 745 | 727 | 735 | 139,200 |
| 2024/03/07 | 741 | 742 | 730 | 738 | 78,200 |
| 2024/03/06 | 730 | 743 | 727 | 736 | 146,500 |
| 2024/03/05 | 725 | 732 | 723 | 726 | 105,100 |
| 2024/03/04 | 716 | 726 | 713 | 725 | 146,300 |
| 2024/03/01 | 720 | 721 | 710 | 716 | 146,100 |
| 2024/02/29 | 725 | 729 | 715 | 718 | 202,400 |
| 2024/02/28 | 725 | 734 | 722 | 731 | 115,300 |
| 2024/02/27 | 737 | 745 | 727 | 738 | 203,100 |
| 2024/02/26 | 725 | 734 | 721 | 724 | 171,800 |
| 2024/02/22 | 728 | 740 | 720 | 727 | 261,300 |
| 2024/02/21 | 736 | 743 | 723 | 741 | 188,000 |
| 2024/02/20 | 746 | 754 | 738 | 739 | 199,100 |
| 2024/02/19 | 731 | 745 | 725 | 742 | 160,500 |
| 2024/02/16 | 717 | 740 | 713 | 733 | 304,100 |
| 2024/02/15 | 719 | 719 | 703 | 703 | 172,500 |
| 2024/02/14 | 729 | 729 | 703 | 712 | 193,500 |
| 2024/02/13 | 734 | 741 | 727 | 737 | 242,800 |
| 2024/02/09 | 737 | 757 | 722 | 722 | 413,700 |
| 2024/02/08 | 750 | 754 | 727 | 737 | 301,500 |
| 2024/02/07 | 740 | 754 | 735 | 751 | 281,200 |
| 2024/02/06 | 733 | 739 | 726 | 730 | 221,400 |
| 2024/02/05 | 711 | 755 | 711 | 732 | 434,000 |
| 2024/02/02 | 695 | 709 | 693 | 703 | 343,500 |
| 2024/02/01 | 681 | 685 | 673 | 678 | 157,000 |
| 2024/01/31 | 685 | 687 | 681 | 687 | 116,600 |
| 2024/01/30 | 700 | 705 | 688 | 688 | 122,500 |
| 2024/01/29 | 703 | 704 | 695 | 697 | 99,500 |
| 2024/01/26 | 700 | 709 | 698 | 698 | 132,800 |
| 2024/01/25 | 700 | 708 | 699 | 704 | 126,000 |
| 2024/01/24 | 706 | 712 | 699 | 700 | 214,100 |
| 2024/01/23 | 728 | 730 | 709 | 711 | 270,600 |
| 2024/01/22 | 724 | 730 | 720 | 727 | 161,000 |
| 2024/01/19 | 727 | 731 | 718 | 726 | 218,000 |
| 2024/01/18 | 733 | 738 | 726 | 727 | 189,100 |
| 2024/01/17 | 755 | 763 | 740 | 740 | 344,100 |
| 2024/01/16 | 732 | 767 | 732 | 754 | 500,800 |
| 2024/01/15 | 740 | 746 | 731 | 735 | 317,500 |
| 2024/01/12 | 727 | 750 | 726 | 748 | 759,200 |
| 2024/01/11 | 704 | 733 | 701 | 726 | 1,619,800 |
| 2024/01/10 | 661 | 670 | 655 | 662 | 338,600 |
| 2024/01/09 | 652 | 658 | 647 | 658 | 228,400 |
| 2024/01/05 | 652 | 660 | 649 | 651 | 163,700 |
| 2024/01/04 | 650 | 650 | 634 | 648 | 128,200 |