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
2002/12/30 562 565 547 559 8,400
2002/12/27 503 555 503 533 24,400
2002/12/26 495 500 482 500 5,500
2002/12/25 450 480 450 480 21,800
2002/12/24 440 465 440 452 15,700
2002/12/20 432 460 432 440 5,000
2002/12/19 465 472 430 437 26,900
2002/12/18 470 480 467 472 6,400
2002/12/17 491 500 476 500 10,300
2002/12/16 492 493 490 491 14,300
2002/12/13 494 499 492 492 6,100
2002/12/12 491 495 491 492 14,200
2002/12/11 501 501 493 494 6,000
2002/12/10 500 520 490 520 8,800
2002/12/09 516 516 505 510 6,100
2002/12/06 530 540 522 522 2,000
2002/12/05 560 560 540 560 8,400
2002/12/04 585 585 563 570 5,300
2002/12/03 590 600 583 583 4,900
2002/12/02 580 620 580 600 6,600
2002/11/29 620 620 583 596 5,500
2002/11/28 630 630 576 600 12,900
2002/11/27 632 645 620 620 16,400
2002/11/26 585 643 585 642 17,300
2002/11/25 500 545 500 545 2,600
2002/11/22 501 501 485 490 10,000
2002/11/21 510 523 501 501 13,700
2002/11/20 490 510 489 500 6,100
2002/11/19 510 511 460 500 11,900
2002/11/18 551 555 502 502 8,000
2002/11/15 446 541 420 541 32,500
2002/11/14 555 555 460 461 38,900
2002/11/13 596 596 540 555 19,200
2002/11/12 629 629 567 600 9,500
2002/11/11 645 645 630 630 2,200
2002/11/08 643 643 630 643 3,600
2002/11/07 632 645 630 630 13,600
2002/11/06 640 640 631 633 8,200
2002/11/05 656 656 632 636 6,800
2002/11/01 630 658 630 658 3,300
2002/10/31 670 670 640 640 13,700
2002/10/30 662 670 640 650 17,700
2002/10/29 675 675 660 670 9,400
2002/10/28 716 716 679 679 4,900
2002/10/25 660 706 660 706 12,200
2002/10/24 680 685 670 670 8,300
2002/10/23 700 700 665 685 17,100
2002/10/22 706 708 700 700 8,600
2002/10/21 703 715 702 706 7,000
2002/10/18 715 715 702 703 7,700
2002/10/17 715 725 699 715 14,400
2002/10/16 760 770 745 745 25,100
2002/10/15 753 754 745 750 6,600
2002/10/11 760 760 752 753 4,000
2002/10/10 750 750 671 730 21,800
2002/10/09 760 775 755 756 7,100
2002/10/08 750 800 750 800 5,700
2002/10/07 800 805 750 750 14,400
2002/10/04 805 815 782 815 11,000
2002/10/03 841 841 810 815 15,900
2002/10/02 844 880 844 855 12,000
2002/10/01 898 898 840 840 14,400
2002/09/30 923 925 893 901 22,100
2002/09/27 905 960 905 920 26,400
2002/09/26 840 900 840 900 15,100
2002/09/25 820 830 820 822 7,600
2002/09/24 825 825 820 820 7,100
2002/09/20 804 825 801 825 16,700
2002/09/19 810 810 800 806 10,000
2002/09/18 798 810 795 810 9,400
2002/09/17 798 800 795 800 7,500
2002/09/13 800 820 798 798 8,300
2002/09/12 795 820 795 820 15,000
2002/09/11 792 795 792 795 10,500
2002/09/10 790 800 790 800 5,200
2002/09/09 800 800 785 800 3,000
2002/09/06 790 790 777 790 11,700
2002/09/05 760 800 760 791 7,300
2002/09/04 810 810 755 755 13,300
2002/09/03 850 850 830 830 7,400
2002/09/02 880 880 860 870 1,700
2002/08/30 880 890 870 890 12,100
2002/08/29 890 890 874 879 9,300
2002/08/28 890 890 881 886 34,300
2002/08/27 891 891 888 888 5,300
2002/08/26 931 931 890 890 11,100
2002/08/23 887 895 883 891 7,200
2002/08/22 880 900 880 890 7,300
2002/08/21 889 890 865 880 9,700
2002/08/20 911 911 890 890 3,500
2002/08/19 888 900 880 900 5,900
2002/08/16 897 910 880 910 5,900
2002/08/15 895 895 867 867 4,300
2002/08/14 880 885 855 855 5,600
2002/08/13 905 905 870 885 15,000
2002/08/12 928 928 907 920 16,000
2002/08/09 960 960 915 921 11,200
2002/08/08 925 939 920 930 11,900
2002/08/07 910 940 910 920 9,800
2002/08/06 980 980 903 903 29,800
2002/08/05 1,000 1,000 981 981 14,400
2002/08/02 1,000 1,030 995 1,000 10,400
2002/08/01 1,005 1,035 995 1,005 34,100
2002/07/31 1,040 1,045 1,005 1,005 21,600
2002/07/30 999 1,028 999 1,028 15,200
2002/07/29 998 1,025 992 996 10,800
2002/07/26 1,020 1,030 970 991 22,700
2002/07/25 1,075 1,075 1,020 1,023 11,000
2002/07/24 1,050 1,050 1,020 1,026 13,700
2002/07/23 1,025 1,050 1,021 1,050 13,700
2002/07/22 1,025 1,057 1,010 1,036 9,400
2002/07/19 1,069 1,070 1,050 1,070 14,600
2002/07/18 1,010 1,094 1,010 1,080 25,700
2002/07/17 1,082 1,082 1,025 1,042 16,600
2002/07/16 1,100 1,110 1,068 1,090 44,500
2002/07/15 1,058 1,100 1,050 1,100 58,100
2002/07/12 1,000 1,050 1,000 1,045 30,100
2002/07/11 1,019 1,019 985 992 20,300
2002/07/10 950 1,057 940 1,020 60,100
2002/07/09 949 960 945 960 7,400
2002/07/08 984 984 929 929 12,500
2002/07/05 972 989 970 989 25,800
2002/07/04 990 995 971 988 21,700
2002/07/03 974 998 971 998 10,400
2002/07/02 998 998 965 994 10,300
2002/07/01 990 1,000 978 990 22,300
2002/06/28 935 980 935 960 29,200
2002/06/27 996 998 920 925 27,000
2002/06/26 940 988 920 976 29,700
2002/06/25 911 966 900 940 14,900
2002/06/24 914 914 870 910 4,200
2002/06/21 840 930 820 920 21,200
2002/06/20 822 840 812 840 43,100
2002/06/19 912 952 882 882 19,600
2002/06/18 905 962 901 910 33,500
2002/06/17 1,030 1,049 930 955 43,100
2002/06/14 1,145 1,160 1,051 1,051 323,400
2002/06/12 915 965 895 965 15,400
2002/06/11 855 865 841 865 13,500
2002/06/10 850 855 840 841 5,700
2002/06/07 820 835 820 835 5,300
2002/06/06 840 855 830 840 5,300
2002/06/05 865 865 851 860 20,100
2002/06/04 890 890 840 865 19,500
2002/06/03 895 910 890 890 14,800
2002/05/31 930 930 910 915 9,200
2002/05/30 919 930 903 930 14,800
2002/05/29 917 932 916 932 11,200
2002/05/28 890 948 890 930 28,900
2002/05/27 905 910 878 890 33,500
2002/05/24 852 935 852 920 32,800
2002/05/23 834 850 820 850 16,700
2002/05/22 770 830 770 800 11,800
2002/05/21 750 780 740 779 4,000
2002/05/20 751 751 730 750 18,900
2002/05/17 773 780 770 770 7,400
2002/05/16 785 785 771 774 8,000
2002/05/15 777 800 776 795 5,800
2002/05/14 800 800 785 785 8,000
2002/05/13 802 810 795 795 6,200
2002/05/10 824 824 803 803 6,900
2002/05/09 805 814 795 814 5,700
2002/05/08 799 827 799 826 1,400
2002/05/07 802 820 801 810 5,800
2002/05/02 810 830 801 830 13,100
2002/05/01 812 812 810 810 3,400
2002/04/30 839 839 811 820 4,500
2002/04/26 800 820 800 820 6,700
2002/04/25 831 833 810 820 5,200
2002/04/24 820 850 820 840 13,600
2002/04/23 830 830 820 825 6,100
2002/04/22 821 825 820 821 7,500
2002/04/19 839 839 820 830 6,300
2002/04/18 827 843 812 840 10,400
2002/04/17 791 818 791 812 20,700
2002/04/16 806 806 767 790 17,200
2002/04/15 767 810 767 796 58,800
2002/04/12 850 868 845 867 8,900
2002/04/11 860 878 855 868 4,100
2002/04/10 865 885 853 853 8,400
2002/04/09 865 890 865 885 14,100
2002/04/08 869 872 855 872 6,500
2002/04/05 879 879 850 859 10,000
2002/04/04 851 880 851 856 16,200
2002/04/03 808 855 802 854 35,700
2002/04/02 790 820 770 798 43,900
2002/04/01 861 870 819 860 34,300
2002/03/29 913 930 885 910 25,900
2002/03/28 926 926 881 891 45,400
2002/03/27 993 1,000 930 956 33,600
2002/03/26 1,030 1,030 995 1,000 31,700
2002/03/25 1,050 1,050 1,001 1,025 35,900
2002/03/22 1,041 1,041 990 1,025 49,200
2002/03/20 1,050 1,060 1,030 1,050 72,300
2002/03/19 1,050 1,070 1,035 1,055 49,100
2002/03/18 1,010 1,070 1,001 1,060 53,100
2002/03/15 990 999 970 979 35,600
2002/03/14 980 990 890 960 35,900
2002/03/13 1,029 1,080 1,010 1,020 83,100
2002/03/12 930 1,029 911 1,029 102,600
2002/03/11 850 935 850 929 57,400
2002/03/08 850 850 832 845 25,200
2002/03/07 865 870 825 830 138,700
2002/03/06 843 843 827 827 27,200
2002/03/05 843 843 835 839 14,800
2002/03/04 830 835 812 830 19,400
2002/03/01 850 850 820 842 61,900
2002/02/28 760 800 740 800 44,400
2002/02/27 700 769 700 759 9,900
2002/02/26 690 702 690 701 7,100
2002/02/25 680 700 671 700 5,300
2002/02/22 670 680 663 670 8,300
2002/02/21 676 700 650 700 70,800
2002/02/20 672 672 672 672 1,000
2002/02/19 690 702 690 691 8,700
2002/02/18 695 722 685 722 5,500
2002/02/15 705 720 704 715 8,100
2002/02/14 686 715 686 715 16,600
2002/02/13 684 700 681 695 13,000
2002/02/12 671 694 670 694 4,500
2002/02/08 660 670 660 670 5,000
2002/02/07 652 670 650 654 10,400
2002/02/06 660 670 656 656 15,000
2002/02/05 660 670 651 663 4,200
2002/02/04 710 710 670 670 6,100
2002/02/01 720 735 705 705 31,000
2002/01/31 690 700 662 700 15,500
2002/01/30 671 675 670 670 10,700
2002/01/29 665 675 663 671 7,800
2002/01/28 680 683 665 675 9,000
2002/01/25 680 693 651 693 16,100
2002/01/24 671 700 671 690 9,600
2002/01/23 700 700 681 700 6,800
2002/01/22 711 711 700 710 13,600
2002/01/21 704 720 704 720 2,600
2002/01/18 715 730 710 720 9,400
2002/01/17 720 748 710 748 5,500
2002/01/16 750 750 725 750 11,400
2002/01/15 735 780 731 780 4,100
2002/01/11 766 790 760 785 11,400
2002/01/10 761 780 761 776 12,700
2002/01/09 790 795 780 780 11,300
2002/01/08 785 794 777 790 7,200
2002/01/07 799 800 780 780 20,300
2002/01/04 771 819 771 819 6,800

このページの先頭へ