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
2006/12/29 123 124 122 124 821,700
2006/12/28 124 126 122 124 1,048,900
2006/12/27 124 127 123 124 2,162,000
2006/12/26 123 129 122 126 2,854,600
2006/12/25 128 128 124 124 2,479,400
2006/12/22 136 137 130 133 3,419,500
2006/12/21 138 142 133 136 6,948,400
2006/12/20 119 135 118 130 5,689,700
2006/12/19 123 126 118 118 5,261,300
2006/12/18 126 132 126 126 3,147,700
2006/12/15 131 135 130 133 3,444,900
2006/12/14 139 140 133 134 3,650,900
2006/12/13 136 138 130 138 4,514,200
2006/12/12 142 144 137 138 11,515,700
2006/12/11 140 147 134 141 15,605,500
2006/12/08 124 130 124 126 9,259,000
2006/12/07 114 126 114 122 11,673,200
2006/12/06 113 116 112 113 3,064,200
2006/12/05 114 119 111 112 7,146,300
2006/12/04 125 125 111 111 15,389,800
2006/12/01 123 165 120 126 51,948,600
2006/11/30 119 122 114 118 3,906,800
2006/11/29 114 120 113 118 5,896,600
2006/11/28 100 110 98 110 2,520,900
2006/11/27 92 102 92 102 1,574,600
2006/11/24 91 94 90 94 990,500
2006/11/22 90 96 88 93 2,251,700
2006/11/21 96 98 84 88 6,256,200
2006/11/20 105 105 96 98 1,450,100
2006/11/17 108 109 101 105 1,971,700
2006/11/16 101 113 101 110 4,001,500
2006/11/15 101 103 101 101 1,275,500
2006/11/14 100 103 99 100 987,100
2006/11/13 103 103 100 102 1,389,700
2006/11/10 106 106 104 104 978,100
2006/11/09 109 109 105 107 871,000
2006/11/08 110 110 107 108 971,800
2006/11/07 110 111 109 111 560,400
2006/11/06 110 111 109 111 580,300
2006/11/02 115 115 110 111 986,600
2006/11/01 113 115 111 115 1,197,300
2006/10/31 111 113 110 112 758,100
2006/10/30 113 113 111 111 612,400
2006/10/27 113 114 112 114 596,600
2006/10/26 113 113 111 113 442,100
2006/10/25 113 116 112 112 976,900
2006/10/24 116 116 114 114 882,500
2006/10/23 117 117 115 117 603,600
2006/10/20 116 118 114 117 915,500
2006/10/19 122 122 116 117 1,777,800
2006/10/18 114 121 114 121 1,201,700
2006/10/17 115 116 113 115 1,175,600
2006/10/16 110 115 109 113 1,119,900
2006/10/13 111 114 111 111 877,100
2006/10/12 108 110 105 109 1,417,600
2006/10/11 111 116 109 109 1,111,100
2006/10/10 114 114 111 111 1,367,100
2006/10/06 117 118 115 116 702,600
2006/10/05 118 120 116 117 626,400
2006/10/04 118 121 117 117 931,100
2006/10/03 121 122 119 120 1,004,900
2006/10/02 123 123 121 121 875,600
2006/09/29 127 128 121 124 1,760,300
2006/09/28 121 127 121 125 1,284,500
2006/09/27 121 123 120 121 520,500
2006/09/26 125 125 119 121 1,022,500
2006/09/25 112 130 111 122 5,501,300
2006/09/22 118 119 115 116 1,702,200
2006/09/21 123 124 118 120 1,628,600
2006/09/20 122 124 121 123 854,200
2006/09/19 121 126 121 124 1,949,700
2006/09/15 129 130 120 126 1,892,800
2006/09/14 132 133 128 129 1,324,800
2006/09/13 135 137 127 131 2,046,700
2006/09/12 137 138 134 134 1,293,800
2006/09/11 141 141 135 137 2,635,500
2006/09/08 137 142 136 142 2,992,700
2006/09/07 136 137 135 136 923,000
2006/09/06 138 140 136 137 1,763,300
2006/09/05 136 137 134 136 911,800
2006/09/04 137 137 135 136 822,400
2006/09/01 136 137 135 137 762,900
2006/08/31 136 139 136 137 1,140,900
2006/08/30 137 140 136 138 1,994,200
2006/08/29 131 137 130 137 3,854,500
2006/08/28 136 136 131 131 2,215,700
2006/08/25 138 141 137 138 2,752,000
2006/08/24 144 144 141 142 1,228,500
2006/08/23 145 145 142 144 2,088,400
2006/08/22 141 145 140 142 3,107,500
2006/08/21 141 149 140 140 10,273,500
2006/08/18 141 143 139 139 2,314,200
2006/08/17 141 144 139 140 3,439,100
2006/08/16 138 144 137 140 5,137,400
2006/08/15 134 137 133 135 1,365,800
2006/08/14 133 137 133 134 852,500
2006/08/11 136 138 134 135 1,732,300
2006/08/10 133 139 133 138 2,848,400
2006/08/09 128 136 127 133 2,517,200
2006/08/08 128 132 127 129 2,365,100
2006/08/07 137 138 132 132 1,676,000
2006/08/04 138 139 134 136 1,426,200
2006/08/03 140 141 138 138 1,237,200
2006/08/02 140 142 137 138 3,015,600
2006/08/01 148 148 143 143 2,606,200
2006/07/31 146 149 143 149 3,230,500
2006/07/28 142 146 141 144 2,578,900
2006/07/27 137 146 136 144 4,643,700
2006/07/26 138 139 134 135 1,785,100
2006/07/25 145 146 138 138 2,567,400
2006/07/24 143 150 139 141 8,092,600
2006/07/21 126 143 125 142 7,898,800
2006/07/20 126 131 123 127 3,890,000
2006/07/19 122 129 118 118 4,159,600
2006/07/18 136 136 125 125 3,907,100
2006/07/14 135 144 133 138 4,543,500
2006/07/13 134 143 133 136 4,988,600
2006/07/12 144 145 138 139 3,028,000
2006/07/11 151 151 145 145 2,098,900
2006/07/10 152 152 148 151 2,687,600
2006/07/07 154 155 151 152 1,959,800
2006/07/06 155 158 153 154 4,802,600
2006/07/05 152 156 151 152 3,889,900
2006/07/04 153 159 151 156 8,670,300
2006/07/03 153 154 146 150 6,086,600
2006/06/30 160 161 152 153 8,846,700
2006/06/29 170 172 153 155 12,898,000
2006/06/28 167 175 167 169 8,652,500
2006/06/27 180 182 167 171 22,932,900
2006/06/26 157 176 156 176 29,356,700
2006/06/23 160 166 155 157 20,204,000
2006/06/22 150 163 145 163 14,990,500
2006/06/21 151 153 143 147 4,540,500
2006/06/20 161 163 147 149 18,190,500
2006/06/19 153 165 146 162 39,305,000
2006/06/16 128 147 125 140 20,662,300
2006/06/15 131 133 122 125 9,345,200
2006/06/14 152 163 125 128 27,475,400
2006/06/13 113 146 111 145 24,050,900
2006/06/12 106 111 104 109 1,961,400
2006/06/09 101 116 101 106 7,129,200
2006/06/08 105 106 99 99 3,163,600
2006/06/07 108 113 106 106 2,316,200
2006/06/06 111 114 110 110 1,713,300
2006/06/05 111 120 111 114 2,738,300
2006/06/02 124 127 104 118 6,320,000
2006/06/01 133 135 127 127 1,279,700
2006/05/31 132 135 131 131 1,332,200
2006/05/30 135 137 130 136 1,408,800
2006/05/29 140 141 134 134 1,078,100
2006/05/26 143 144 136 138 2,406,800
2006/05/25 142 152 141 146 10,595,000
2006/05/24 131 135 131 132 1,123,900
2006/05/23 138 141 131 132 1,691,100
2006/05/22 141 146 140 140 1,531,600
2006/05/19 134 141 133 139 2,014,600
2006/05/18 137 139 135 139 1,260,800
2006/05/17 137 147 137 141 1,325,800
2006/05/16 148 150 140 142 2,257,500
2006/05/15 150 150 148 148 899,500
2006/05/12 150 151 147 150 2,109,500
2006/05/11 155 156 151 152 1,641,800
2006/05/10 154 163 152 155 6,573,800
2006/05/09 153 154 152 154 630,000
2006/05/08 155 156 153 154 1,019,100
2006/05/02 153 158 152 154 1,581,200
2006/05/01 155 156 153 153 992,200
2006/04/28 156 159 149 156 3,970,200
2006/04/27 151 164 151 154 8,937,100
2006/04/26 150 152 149 150 888,400
2006/04/25 150 152 149 151 1,314,300
2006/04/24 148 153 146 148 2,253,700
2006/04/21 155 156 148 148 4,395,700
2006/04/20 155 158 154 155 2,270,900
2006/04/19 160 161 154 154 3,592,200
2006/04/18 155 165 152 155 4,108,100
2006/04/17 162 163 154 156 5,839,000
2006/04/14 172 173 166 169 4,124,500
2006/04/13 168 184 167 173 35,218,100
2006/04/12 176 178 164 166 13,181,900
2006/04/11 152 183 152 178 48,799,000
2006/04/10 151 152 149 151 1,215,300
2006/04/07 154 154 151 152 1,860,500
2006/04/06 150 158 149 155 6,326,100
2006/04/05 150 151 149 149 1,613,200
2006/04/04 150 151 149 150 1,394,100
2006/04/03 152 152 149 149 2,043,200
2006/03/31 152 153 150 152 1,376,500
2006/03/30 152 155 151 152 1,864,900
2006/03/29 152 155 151 154 1,929,800
2006/03/28 150 157 147 155 2,981,400
2006/03/27 153 154 149 150 1,958,600
2006/03/24 155 156 153 154 1,949,800
2006/03/23 157 158 154 155 2,812,500
2006/03/22 161 163 157 159 3,105,800
2006/03/20 158 165 154 158 5,754,400
2006/03/17 163 167 156 159 5,359,400
2006/03/16 176 179 163 166 15,225,700
2006/03/15 172 183 163 166 45,986,900
2006/03/14 149 171 143 162 35,893,600
2006/03/13 150 153 149 150 3,853,200
2006/03/10 148 155 147 149 4,005,900
2006/03/09 147 153 145 149 2,685,900
2006/03/08 148 151 144 147 4,930,500
2006/03/07 146 163 146 157 15,735,300
2006/03/06 147 148 142 143 3,177,900
2006/03/03 152 154 148 150 2,887,500
2006/03/02 155 158 150 152 4,640,400
2006/03/01 154 159 151 153 4,065,000
2006/02/28 168 169 157 159 6,914,800
2006/02/27 175 177 166 167 7,040,100
2006/02/24 163 180 160 168 26,212,400
2006/02/23 157 169 157 159 14,548,100
2006/02/22 146 170 141 162 25,860,500
2006/02/21 135 146 134 139 9,469,600
2006/02/20 160 161 141 142 9,272,400
2006/02/17 175 177 161 161 12,056,400
2006/02/16 178 182 168 172 22,656,900
2006/02/15 191 197 174 175 29,579,300
2006/02/14 156 191 155 184 37,128,700
2006/02/13 177 192 152 160 34,480,500
2006/02/10 249 249 208 217 39,643,700
2006/02/09 245 252 224 241 82,288,896
2006/02/08 242 277 207 215 143,901,904
2006/02/07 177 207 174 207 102,047,104
2006/02/06 140 161 137 157 68,304,096
2006/02/03 130 149 125 136 51,458,600
2006/02/02 127 133 118 129 21,916,400
2006/02/01 135 136 128 130 5,298,800
2006/01/31 138 146 132 134 20,260,300
2006/01/30 133 148 129 130 30,600,600
2006/01/27 160 166 141 148 37,330,800
2006/01/26 182 184 166 173 34,660,600
2006/01/25 172 197 160 162 102,486,896
2006/01/24 122 157 121 157 77,688,096
2006/01/23 107 127 102 107 39,200,300
2006/01/20 169 177 114 117 45,417,200
2006/01/19 138 174 135 164 91,831,200
2006/01/17 293 293 293 293 94,000
2006/01/16 378 378 370 373 2,558,400
2006/01/13 373 384 370 375 3,347,600
2006/01/12 387 387 375 375 2,880,900
2006/01/11 376 393 363 385 7,406,900
2006/01/10 410 412 376 381 7,555,900
2006/01/06 387 411 382 403 10,343,100
2006/01/05 380 403 361 380 16,753,700
2006/01/04 465 467 406 410 8,429,100

このページの先頭へ