カーチスホールディングス(7602)の株価時系列情報
カーチスホールディングス(7602)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 166 | 167 | 166 | 166 | 24,500 |
| 2024/07/25 | 167 | 168 | 166 | 166 | 20,500 |
| 2024/07/24 | 168 | 169 | 167 | 167 | 18,400 |
| 2024/07/23 | 168 | 170 | 168 | 169 | 19,700 |
| 2024/07/22 | 168 | 168 | 167 | 168 | 7,500 |
| 2024/07/19 | 168 | 169 | 167 | 168 | 23,000 |
| 2024/07/18 | 169 | 169 | 168 | 168 | 9,500 |
| 2024/07/17 | 169 | 169 | 169 | 169 | 11,600 |
| 2024/07/16 | 169 | 169 | 167 | 169 | 18,400 |
| 2024/07/12 | 169 | 169 | 167 | 169 | 20,800 |
| 2024/07/11 | 168 | 168 | 166 | 168 | 23,400 |
| 2024/07/10 | 168 | 168 | 166 | 166 | 20,400 |
| 2024/07/09 | 169 | 169 | 167 | 167 | 11,700 |
| 2024/07/08 | 169 | 169 | 168 | 169 | 8,700 |
| 2024/07/05 | 168 | 168 | 168 | 168 | 25,200 |
| 2024/07/04 | 169 | 169 | 167 | 167 | 17,700 |
| 2024/07/03 | 169 | 169 | 166 | 169 | 15,100 |
| 2024/07/02 | 168 | 170 | 159 | 169 | 95,900 |
| 2024/07/01 | 170 | 170 | 168 | 169 | 15,400 |
| 2024/06/28 | 171 | 171 | 168 | 169 | 14,300 |
| 2024/06/27 | 169 | 169 | 167 | 169 | 13,000 |
| 2024/06/26 | 169 | 170 | 167 | 169 | 34,400 |
| 2024/06/25 | 168 | 169 | 167 | 167 | 50,100 |
| 2024/06/24 | 169 | 170 | 168 | 169 | 50,300 |
| 2024/06/21 | 168 | 169 | 167 | 168 | 17,600 |
| 2024/06/20 | 169 | 169 | 167 | 168 | 31,400 |
| 2024/06/19 | 170 | 170 | 168 | 168 | 8,900 |
| 2024/06/18 | 169 | 170 | 168 | 169 | 5,300 |
| 2024/06/17 | 169 | 169 | 167 | 169 | 14,600 |
| 2024/06/14 | 170 | 171 | 169 | 169 | 14,900 |
| 2024/06/13 | 171 | 171 | 168 | 170 | 27,900 |
| 2024/06/12 | 172 | 173 | 169 | 169 | 34,100 |
| 2024/06/11 | 170 | 172 | 168 | 171 | 46,200 |
| 2024/06/10 | 172 | 177 | 170 | 171 | 85,600 |
| 2024/06/07 | 176 | 177 | 174 | 174 | 4,200 |
| 2024/06/06 | 178 | 178 | 176 | 176 | 3,800 |
| 2024/06/05 | 178 | 178 | 176 | 177 | 1,100 |
| 2024/06/04 | 178 | 178 | 176 | 178 | 5,700 |
| 2024/06/03 | 177 | 178 | 177 | 177 | 5,900 |
| 2024/05/31 | 180 | 180 | 172 | 177 | 27,800 |
| 2024/05/30 | 177 | 179 | 177 | 178 | 3,900 |
| 2024/05/29 | 180 | 180 | 176 | 177 | 20,500 |
| 2024/05/28 | 179 | 180 | 179 | 180 | 7,600 |
| 2024/05/27 | 180 | 180 | 179 | 180 | 1,300 |
| 2024/05/24 | 180 | 181 | 179 | 180 | 4,800 |
| 2024/05/23 | 181 | 182 | 181 | 181 | 1,700 |
| 2024/05/22 | 181 | 183 | 181 | 181 | 7,600 |
| 2024/05/21 | 183 | 183 | 181 | 181 | 5,100 |
| 2024/05/20 | 180 | 181 | 180 | 181 | 8,400 |
| 2024/05/17 | 183 | 183 | 177 | 180 | 43,000 |
| 2024/05/16 | 183 | 184 | 178 | 181 | 110,100 |
| 2024/05/15 | 189 | 195 | 183 | 195 | 58,300 |
| 2024/05/14 | 190 | 190 | 186 | 189 | 40,100 |
| 2024/05/13 | 185 | 193 | 184 | 186 | 77,900 |
| 2024/05/10 | 183 | 183 | 180 | 182 | 44,100 |
| 2024/05/09 | 181 | 182 | 180 | 182 | 19,800 |
| 2024/05/08 | 183 | 183 | 181 | 182 | 8,200 |
| 2024/05/07 | 181 | 183 | 181 | 183 | 10,300 |
| 2024/05/02 | 180 | 181 | 180 | 181 | 7,500 |
| 2024/05/01 | 180 | 182 | 180 | 182 | 5,800 |
| 2024/04/30 | 182 | 182 | 180 | 182 | 8,500 |
| 2024/04/26 | 181 | 181 | 180 | 180 | 2,100 |
| 2024/04/25 | 182 | 182 | 179 | 179 | 11,800 |
| 2024/04/24 | 179 | 184 | 178 | 182 | 20,500 |
| 2024/04/23 | 181 | 181 | 177 | 180 | 18,900 |
| 2024/04/22 | 179 | 182 | 179 | 181 | 15,400 |
| 2024/04/19 | 184 | 184 | 180 | 181 | 13,600 |
| 2024/04/18 | 182 | 184 | 182 | 183 | 7,500 |
| 2024/04/17 | 182 | 184 | 182 | 184 | 3,900 |
| 2024/04/16 | 185 | 186 | 182 | 182 | 15,900 |
| 2024/04/15 | 188 | 188 | 184 | 185 | 13,500 |
| 2024/04/12 | 187 | 187 | 184 | 184 | 12,000 |
| 2024/04/11 | 185 | 186 | 184 | 186 | 7,400 |
| 2024/04/10 | 184 | 187 | 184 | 184 | 8,400 |
| 2024/04/09 | 186 | 186 | 184 | 184 | 8,300 |
| 2024/04/08 | 184 | 189 | 184 | 185 | 16,400 |
| 2024/04/05 | 185 | 187 | 184 | 185 | 13,600 |
| 2024/04/04 | 185 | 189 | 185 | 187 | 9,200 |
| 2024/04/03 | 184 | 187 | 184 | 185 | 6,900 |
| 2024/04/02 | 185 | 188 | 185 | 185 | 4,000 |
| 2024/04/01 | 189 | 189 | 185 | 185 | 10,700 |
| 2024/03/29 | 189 | 189 | 185 | 187 | 19,300 |
| 2024/03/28 | 185 | 188 | 185 | 188 | 7,300 |
| 2024/03/27 | 188 | 188 | 185 | 185 | 10,000 |
| 2024/03/26 | 185 | 187 | 185 | 186 | 7,300 |
| 2024/03/25 | 187 | 190 | 185 | 185 | 35,800 |
| 2024/03/22 | 190 | 190 | 186 | 189 | 19,300 |
| 2024/03/21 | 189 | 189 | 186 | 188 | 23,200 |
| 2024/03/19 | 186 | 187 | 184 | 185 | 7,200 |
| 2024/03/18 | 185 | 187 | 184 | 186 | 12,800 |
| 2024/03/15 | 186 | 186 | 182 | 184 | 14,400 |
| 2024/03/14 | 184 | 186 | 182 | 186 | 16,100 |
| 2024/03/13 | 183 | 184 | 181 | 184 | 14,600 |
| 2024/03/12 | 184 | 184 | 180 | 182 | 18,500 |
| 2024/03/11 | 182 | 182 | 179 | 182 | 37,700 |
| 2024/03/08 | 183 | 183 | 181 | 182 | 35,000 |
| 2024/03/07 | 183 | 184 | 182 | 182 | 10,600 |
| 2024/03/06 | 182 | 184 | 180 | 184 | 67,700 |
| 2024/03/05 | 182 | 186 | 182 | 186 | 19,400 |
| 2024/03/04 | 183 | 185 | 182 | 183 | 14,400 |
| 2024/03/01 | 187 | 187 | 183 | 184 | 13,800 |
| 2024/02/29 | 190 | 190 | 183 | 186 | 41,200 |
| 2024/02/28 | 182 | 190 | 181 | 186 | 108,000 |
| 2024/02/27 | 179 | 182 | 179 | 182 | 25,300 |
| 2024/02/26 | 180 | 181 | 178 | 179 | 8,400 |
| 2024/02/22 | 178 | 181 | 178 | 179 | 9,300 |
| 2024/02/21 | 181 | 181 | 177 | 178 | 27,500 |
| 2024/02/20 | 182 | 185 | 179 | 180 | 36,900 |
| 2024/02/19 | 182 | 184 | 181 | 183 | 10,300 |
| 2024/02/16 | 184 | 184 | 180 | 182 | 10,800 |
| 2024/02/15 | 189 | 189 | 178 | 180 | 99,200 |
| 2024/02/14 | 190 | 192 | 187 | 192 | 53,000 |
| 2024/02/13 | 189 | 190 | 186 | 186 | 82,100 |
| 2024/02/09 | 185 | 185 | 179 | 184 | 35,300 |
| 2024/02/08 | 183 | 186 | 180 | 184 | 35,300 |
| 2024/02/07 | 180 | 183 | 179 | 183 | 16,100 |
| 2024/02/06 | 181 | 182 | 179 | 182 | 8,300 |
| 2024/02/05 | 179 | 181 | 179 | 181 | 11,800 |
| 2024/02/02 | 178 | 181 | 178 | 181 | 24,900 |
| 2024/02/01 | 179 | 181 | 178 | 181 | 14,700 |
| 2024/01/31 | 181 | 181 | 179 | 181 | 10,600 |
| 2024/01/30 | 181 | 182 | 177 | 181 | 44,600 |
| 2024/01/29 | 182 | 182 | 181 | 182 | 5,000 |
| 2024/01/26 | 179 | 181 | 179 | 181 | 23,200 |
| 2024/01/25 | 182 | 182 | 179 | 182 | 19,600 |
| 2024/01/24 | 183 | 183 | 177 | 182 | 57,000 |
| 2024/01/23 | 182 | 186 | 182 | 184 | 21,300 |
| 2024/01/22 | 181 | 183 | 179 | 183 | 24,500 |
| 2024/01/19 | 183 | 183 | 178 | 180 | 20,100 |
| 2024/01/18 | 181 | 183 | 180 | 182 | 16,500 |
| 2024/01/17 | 181 | 183 | 179 | 181 | 13,300 |
| 2024/01/16 | 180 | 182 | 179 | 181 | 27,200 |
| 2024/01/15 | 183 | 183 | 180 | 180 | 14,000 |
| 2024/01/12 | 185 | 185 | 180 | 183 | 27,700 |
| 2024/01/11 | 185 | 185 | 183 | 185 | 7,300 |
| 2024/01/10 | 184 | 185 | 180 | 184 | 41,800 |
| 2024/01/09 | 186 | 187 | 180 | 184 | 33,300 |
| 2024/01/05 | 185 | 187 | 184 | 186 | 18,100 |
| 2024/01/04 | 187 | 187 | 184 | 186 | 13,000 |
| 2023/12/29 | 183 | 184 | 182 | 184 | 15,800 |
| 2023/12/28 | 183 | 183 | 179 | 182 | 14,900 |
| 2023/12/27 | 177 | 183 | 175 | 180 | 79,400 |
| 2023/12/26 | 180 | 182 | 180 | 181 | 11,300 |
| 2023/12/25 | 183 | 184 | 180 | 182 | 27,000 |
| 2023/12/22 | 186 | 186 | 182 | 184 | 15,200 |
| 2023/12/21 | 188 | 188 | 184 | 186 | 32,400 |
| 2023/12/20 | 186 | 188 | 184 | 185 | 7,400 |
| 2023/12/19 | 184 | 186 | 184 | 185 | 10,500 |
| 2023/12/18 | 186 | 186 | 183 | 185 | 27,200 |
| 2023/12/15 | 187 | 189 | 186 | 188 | 20,400 |
| 2023/12/14 | 191 | 192 | 187 | 188 | 34,000 |
| 2023/12/13 | 193 | 194 | 191 | 192 | 31,900 |
| 2023/12/12 | 197 | 197 | 191 | 194 | 52,600 |
| 2023/12/11 | 194 | 219 | 190 | 192 | 670,700 |
| 2023/12/08 | 192 | 192 | 188 | 189 | 15,500 |
| 2023/12/07 | 192 | 192 | 189 | 190 | 4,800 |
| 2023/12/06 | 194 | 194 | 190 | 192 | 13,800 |
| 2023/12/05 | 188 | 193 | 188 | 193 | 6,600 |
| 2023/12/04 | 190 | 190 | 188 | 190 | 1,700 |
| 2023/12/01 | 193 | 193 | 188 | 190 | 13,000 |
| 2023/11/30 | 192 | 192 | 190 | 191 | 6,800 |
| 2023/11/29 | 188 | 192 | 188 | 191 | 8,800 |
| 2023/11/28 | 188 | 190 | 188 | 190 | 2,200 |
| 2023/11/27 | 188 | 191 | 188 | 191 | 9,200 |
| 2023/11/24 | 188 | 191 | 186 | 190 | 9,900 |
| 2023/11/22 | 188 | 189 | 188 | 189 | 2,500 |
| 2023/11/21 | 187 | 192 | 187 | 189 | 5,300 |
| 2023/11/20 | 189 | 190 | 188 | 188 | 3,900 |
| 2023/11/17 | 187 | 189 | 187 | 189 | 7,400 |
| 2023/11/16 | 185 | 190 | 185 | 190 | 23,200 |
| 2023/11/15 | 187 | 187 | 184 | 187 | 17,900 |
| 2023/11/14 | 188 | 189 | 187 | 188 | 3,000 |
| 2023/11/13 | 196 | 196 | 188 | 188 | 19,600 |
| 2023/11/10 | 190 | 191 | 187 | 191 | 31,800 |
| 2023/11/09 | 191 | 192 | 185 | 190 | 36,000 |
| 2023/11/08 | 188 | 188 | 186 | 188 | 18,600 |
| 2023/11/07 | 186 | 190 | 185 | 188 | 11,200 |
| 2023/11/06 | 188 | 188 | 177 | 186 | 39,600 |
| 2023/11/02 | 189 | 190 | 187 | 188 | 10,500 |
| 2023/11/01 | 192 | 192 | 187 | 189 | 12,300 |
| 2023/10/31 | 188 | 190 | 184 | 190 | 21,200 |
| 2023/10/30 | 195 | 200 | 188 | 188 | 63,700 |
| 2023/10/27 | 188 | 193 | 188 | 190 | 12,100 |
| 2023/10/26 | 190 | 191 | 188 | 188 | 1,000 |
| 2023/10/25 | 190 | 192 | 187 | 189 | 17,800 |
| 2023/10/24 | 190 | 190 | 187 | 189 | 21,600 |
| 2023/10/23 | 191 | 195 | 190 | 190 | 15,100 |
| 2023/10/20 | 193 | 193 | 189 | 192 | 26,000 |
| 2023/10/19 | 192 | 193 | 191 | 192 | 3,600 |
| 2023/10/18 | 193 | 193 | 192 | 192 | 4,800 |
| 2023/10/17 | 196 | 196 | 192 | 193 | 11,800 |
| 2023/10/16 | 194 | 194 | 192 | 192 | 5,300 |
| 2023/10/13 | 198 | 198 | 193 | 194 | 15,400 |
| 2023/10/12 | 202 | 202 | 198 | 198 | 16,100 |
| 2023/10/11 | 199 | 199 | 197 | 199 | 7,100 |
| 2023/10/10 | 198 | 199 | 198 | 199 | 7,400 |
| 2023/10/06 | 197 | 198 | 196 | 197 | 2,800 |
| 2023/10/05 | 194 | 200 | 194 | 195 | 14,300 |
| 2023/10/04 | 200 | 200 | 193 | 194 | 55,000 |
| 2023/10/03 | 203 | 203 | 200 | 201 | 10,600 |