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
2026/08/18 965 965 946 948 668,600
2026/08/17 955 962 948 954 794,700
2026/08/14 953 957 948 955 554,400
2026/08/13 940 960 938 958 609,200
2026/08/12 942 948 939 943 462,000
2026/08/10 948 948 938 942 455,200
2026/08/07 938 940 928 938 498,300
2026/08/06 928 935 923 930 420,900
2026/08/05 936 939 918 919 492,800
2026/08/04 925 933 916 924 604,200
2026/08/03 951 955 930 934 803,200
2026/07/31 971 976 958 960 721,200
2026/07/30 982 995 980 986 831,100
2026/07/29 977 998 970 994 692,300
2026/07/28 962 985 957 977 676,800
2026/07/27 942 951 941 947 389,600
2026/07/24 931 940 928 939 317,400
2026/07/23 931 945 928 937 332,700
2026/07/22 948 953 938 938 418,700
2026/07/21 945 966 945 954 485,600
2026/07/17 952 963 932 940 609,900
2026/07/16 970 987 958 958 541,500
2026/07/15 988 1,001 957 962 860,100
2026/07/14 955 1,002 951 986 1,674,200
2026/07/13 927 931 910 910 533,800
2026/07/10 911 925 906 921 317,200
2026/07/09 916 918 909 911 325,700
2026/07/08 931 932 920 920 361,300
2026/07/07 930 934 924 930 242,800
2026/07/06 931 935 920 925 304,300
2026/07/03 920 927 916 919 293,300
2026/07/02 918 927 908 917 327,500
2026/07/01 918 919 907 915 312,500
2026/06/30 935 938 909 918 406,500
2026/06/29 925 940 919 935 343,700
2026/06/26 920 922 911 915 293,800
2026/06/25 909 921 899 918 239,300
2026/06/24 890 909 888 900 236,700
2026/06/23 891 893 877 887 240,700
2026/06/22 880 892 880 892 225,300
2026/06/19 890 890 876 879 207,300
2026/06/18 886 898 878 890 289,100
2026/06/17 886 891 883 884 220,000
2026/06/16 874 882 860 880 262,100
2026/06/15 879 882 872 874 195,000
2026/06/12 870 879 863 876 291,900
2026/06/11 870 872 860 870 254,000
2026/06/10 867 874 864 868 186,300
2026/06/09 863 867 853 858 216,300
2026/06/08 852 866 851 863 288,900
2026/06/05 847 863 844 852 280,400
2026/06/04 847 847 836 840 192,200
2026/06/03 838 851 828 850 234,900
2026/06/02 838 845 828 838 260,700
2026/06/01 852 852 833 842 341,100
2026/05/29 852 869 851 854 304,300
2026/05/28 850 852 843 851 266,400
2026/05/27 838 848 837 846 329,800
2026/05/26 850 855 838 838 267,200
2026/05/25 856 858 844 850 242,100
2026/05/22 846 857 841 851 246,400
2026/05/21 843 848 838 838 245,000
2026/05/20 850 853 824 832 365,500
2026/05/19 833 847 825 843 362,900
2026/05/18 834 844 819 821 290,200
2026/05/15 830 830 818 824 197,400
2026/05/14 833 838 827 834 211,200
2026/05/13 818 837 813 832 296,600
2026/05/12 831 831 816 818 332,600
2026/05/11 831 841 827 835 286,000
2026/05/08 828 833 820 831 263,600
2026/05/07 835 835 814 816 352,500
2026/05/01 820 823 806 820 346,400
2026/04/30 832 833 820 822 277,500
2026/04/28 828 839 828 834 259,100
2026/04/27 832 850 828 828 406,300
2026/04/24 822 829 815 815 282,300
2026/04/23 840 840 821 822 375,500
2026/04/22 872 873 848 848 313,000
2026/04/21 885 894 870 871 244,800
2026/04/20 890 893 871 885 304,600
2026/04/17 892 910 884 884 364,800
2026/04/16 877 900 870 890 870,800
2026/04/15 878 880 865 869 850,900
2026/04/14 853 895 839 878 3,446,600
2026/04/13 770 774 761 763 324,500
2026/04/10 794 796 774 779 202,900
2026/04/09 797 803 786 790 257,000
2026/04/08 793 800 789 795 143,600
2026/04/07 781 794 778 788 190,100
2026/04/06 771 777 767 775 95,900
2026/04/03 762 780 762 769 164,000
2026/03/27 758 762 752 759 156,800
2026/03/26 768 768 749 757 182,400
2026/03/25 765 771 762 771 185,700
2026/03/24 756 763 750 758 161,600
2026/03/23 762 763 741 741 223,300
2026/03/19 780 784 768 768 174,400
2026/03/18 782 794 782 789 144,300
2026/03/17 787 793 776 780 163,100
2026/03/16 775 788 775 780 118,900
2026/03/13 778 792 777 779 173,900
2026/03/12 809 809 787 788 179,700
2026/03/11 811 817 809 809 135,500
2026/03/10 811 811 796 803 240,700
2026/03/09 810 812 790 805 374,000
2026/03/06 808 832 802 829 224,000
2026/03/05 827 827 809 813 227,600
2026/03/04 809 816 796 812 425,600
2026/03/03 834 834 817 819 505,100
2026/03/02 808 839 801 829 636,400
2026/02/27 800 819 800 818 461,400
2026/02/26 783 804 781 795 503,400
2026/02/25 779 786 777 784 392,500
2026/02/24 775 784 771 779 199,100
2026/02/20 772 780 769 769 148,800
2026/02/19 767 782 766 780 220,400
2026/02/18 758 769 757 769 144,000
2026/02/17 757 766 755 756 124,600
2026/02/16 757 761 751 757 208,200
2026/02/13 765 767 751 759 163,100
2026/02/12 766 768 755 764 172,300
2026/02/10 764 774 762 771 199,400
2026/02/09 770 770 753 763 327,500
2026/02/06 764 769 759 761 375,700
2026/02/05 756 765 751 760 326,300
2026/02/04 737 749 734 745 185,300
2026/02/03 742 743 736 738 124,400
2026/02/02 748 752 737 737 189,100
2026/01/30 740 747 735 745 144,000
2026/01/29 738 741 726 739 253,800
2026/01/28 740 745 735 738 163,900
2026/01/27 749 755 740 742 176,300
2026/01/26 750 756 748 751 272,800
2026/01/23 764 766 753 756 323,300
2026/01/22 755 767 755 764 211,600
2026/01/21 775 776 753 754 285,200
2026/01/20 781 783 777 782 121,500
2026/01/19 784 787 777 783 113,200
2026/01/16 775 789 773 784 159,200
2026/01/15 772 781 769 780 191,400
2026/01/14 787 787 761 770 623,100
2026/01/13 801 808 786 788 455,100
2026/01/09 798 802 795 799 132,600
2026/01/08 794 801 792 792 128,800
2026/01/07 792 805 789 797 152,000
2026/01/06 798 810 797 807 219,800
2026/01/05 803 804 784 794 306,200

このページの先頭へ