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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/10/02 | 206 | 206 | 202 | 203 | 6,400 |
2023/09/29 | 205 | 205 | 202 | 204 | 9,100 |
2023/09/28 | 204 | 204 | 202 | 204 | 4,800 |
2023/09/27 | 203 | 205 | 203 | 205 | 8,500 |
2023/09/26 | 203 | 205 | 203 | 203 | 4,300 |
2023/09/25 | 202 | 204 | 201 | 203 | 19,100 |
2023/09/22 | 204 | 205 | 203 | 205 | 8,700 |
2023/09/21 | 205 | 206 | 203 | 205 | 8,500 |
2023/09/20 | 205 | 207 | 204 | 205 | 6,600 |
2023/09/19 | 208 | 208 | 205 | 206 | 6,100 |
2023/09/15 | 210 | 210 | 205 | 206 | 14,100 |
2023/09/14 | 209 | 211 | 207 | 210 | 10,800 |
2023/09/13 | 208 | 209 | 205 | 208 | 41,700 |
2023/09/12 | 216 | 216 | 207 | 209 | 22,100 |
2023/09/11 | 212 | 212 | 207 | 212 | 16,600 |
2023/09/08 | 210 | 211 | 204 | 211 | 33,600 |
2023/09/07 | 217 | 217 | 210 | 210 | 39,600 |
2023/09/06 | 219 | 219 | 214 | 218 | 76,900 |
2023/09/05 | 211 | 220 | 209 | 217 | 87,300 |
2023/09/04 | 211 | 212 | 207 | 210 | 23,000 |
2023/09/01 | 210 | 210 | 206 | 208 | 11,900 |
2023/08/31 | 209 | 211 | 205 | 207 | 42,500 |
2023/08/30 | 205 | 208 | 202 | 208 | 42,300 |
2023/08/29 | 204 | 207 | 202 | 204 | 42,000 |
2023/08/28 | 201 | 203 | 201 | 203 | 7,100 |
2023/08/25 | 205 | 206 | 199 | 202 | 49,800 |
2023/08/24 | 202 | 207 | 202 | 204 | 24,600 |
2023/08/23 | 201 | 202 | 200 | 202 | 41,600 |
2023/08/22 | 203 | 204 | 202 | 204 | 10,600 |
2023/08/21 | 205 | 207 | 203 | 203 | 11,400 |
2023/08/18 | 207 | 208 | 201 | 204 | 41,100 |
2023/08/17 | 211 | 211 | 206 | 209 | 42,500 |
2023/08/16 | 211 | 213 | 208 | 211 | 31,100 |
2023/08/15 | 211 | 214 | 207 | 213 | 56,500 |
2023/08/14 | 214 | 215 | 208 | 210 | 124,700 |
2023/08/10 | 210 | 221 | 210 | 215 | 144,300 |
2023/08/09 | 217 | 228 | 217 | 221 | 108,800 |
2023/08/08 | 222 | 225 | 216 | 217 | 123,200 |
2023/08/07 | 222 | 223 | 213 | 219 | 83,900 |
2023/08/04 | 210 | 218 | 208 | 218 | 144,900 |
2023/08/03 | 212 | 231 | 210 | 214 | 901,200 |
2023/08/02 | 212 | 213 | 204 | 207 | 139,700 |
2023/08/01 | 213 | 218 | 210 | 212 | 135,500 |
2023/07/31 | 226 | 234 | 213 | 214 | 542,900 |
2023/07/28 | 231 | 236 | 223 | 229 | 737,700 |
2023/07/27 | 256 | 258 | 224 | 244 | 2,916,000 |
2023/07/26 | 196 | 238 | 196 | 227 | 1,745,900 |
2023/07/25 | 195 | 196 | 193 | 193 | 10,700 |
2023/07/24 | 195 | 195 | 192 | 195 | 9,000 |
2023/07/21 | 193 | 194 | 191 | 194 | 14,000 |
2023/07/20 | 197 | 197 | 193 | 193 | 6,600 |
2023/07/19 | 197 | 197 | 194 | 195 | 5,000 |
2023/07/18 | 196 | 196 | 195 | 195 | 3,100 |
2023/07/14 | 197 | 198 | 191 | 195 | 13,400 |
2023/07/13 | 197 | 197 | 196 | 196 | 1,300 |
2023/07/12 | 199 | 199 | 196 | 198 | 8,600 |
2023/07/11 | 196 | 197 | 193 | 197 | 5,800 |
2023/07/10 | 196 | 196 | 192 | 195 | 5,400 |
2023/07/07 | 193 | 195 | 193 | 195 | 8,400 |
2023/07/06 | 195 | 195 | 194 | 195 | 8,500 |
2023/07/05 | 196 | 196 | 194 | 195 | 17,000 |
2023/07/04 | 196 | 197 | 195 | 196 | 6,500 |