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
2008/12/30 30 31 29 30 215,200
2008/12/29 30 31 29 30 692,000
2008/12/26 29 30 28 29 485,600
2008/12/25 30 30 28 30 457,100
2008/12/24 29 30 29 30 217,500
2008/12/22 29 30 28 30 368,100
2008/12/19 29 30 28 30 853,100
2008/12/18 30 30 29 30 915,700
2008/12/17 29 30 29 30 994,100
2008/12/16 30 31 29 30 870,500
2008/12/15 30 31 29 31 378,900
2008/12/12 30 31 28 31 1,534,600
2008/12/11 31 32 30 31 1,120,400
2008/12/10 32 32 30 32 302,700
2008/12/09 33 33 30 32 504,900
2008/12/08 33 34 31 33 1,490,400
2008/12/05 31 33 30 33 1,522,300
2008/12/04 30 31 29 31 1,271,000
2008/12/03 30 30 28 30 857,000
2008/12/02 29 30 29 30 818,900
2008/12/01 31 32 30 30 159,700
2008/11/28 30 31 30 31 292,900
2008/11/27 31 31 30 31 254,700
2008/11/26 31 32 30 32 454,600
2008/11/25 32 33 31 32 398,800
2008/11/21 30 33 30 32 385,200
2008/11/20 33 34 32 32 1,022,100
2008/11/19 34 35 34 35 343,400
2008/11/18 35 36 33 36 903,900
2008/11/17 37 37 35 36 402,100
2008/11/14 35 36 33 36 1,284,400
2008/11/13 31 40 31 34 2,705,600
2008/11/12 30 33 29 32 1,166,300
2008/11/11 29 30 29 30 156,400
2008/11/10 29 30 29 29 209,000
2008/11/07 29 30 29 30 455,700
2008/11/06 30 30 29 30 457,100
2008/11/05 30 30 29 29 596,700
2008/11/04 30 30 29 29 574,900
2008/10/31 30 30 29 30 489,300
2008/10/30 30 31 29 30 1,225,500
2008/10/29 28 30 28 30 637,500
2008/10/28 28 29 27 29 1,238,700
2008/10/27 28 29 27 29 807,700
2008/10/24 28 29 27 29 548,500
2008/10/23 28 29 27 29 397,300
2008/10/22 28 29 27 29 376,200
2008/10/21 28 29 28 28 499,200
2008/10/20 28 29 28 29 779,700
2008/10/17 29 29 28 29 235,100
2008/10/16 28 29 27 29 259,800
2008/10/15 28 29 27 29 581,900
2008/10/14 30 32 28 29 1,418,400
2008/10/10 27 30 25 30 2,809,900
2008/10/09 28 31 27 31 1,655,000
2008/10/08 29 32 28 31 1,541,900
2008/10/07 27 32 26 32 1,377,900
2008/10/06 30 33 25 33 1,110,000
2008/10/03 28 32 21 32 5,138,400
2008/10/02 34 35 31 32 2,593,500
2008/10/01 34 35 34 35 78,300
2008/09/30 34 36 33 35 401,800
2008/09/29 35 36 34 36 313,000
2008/09/26 35 36 35 35 150,100
2008/09/25 35 36 35 35 66,700
2008/09/24 35 36 34 35 148,200
2008/09/22 36 37 34 35 404,300
2008/09/19 35 37 35 37 204,200
2008/09/18 34 36 34 36 406,200
2008/09/17 36 37 35 36 371,600
2008/09/16 33 41 33 38 1,870,200
2008/09/12 34 35 33 35 164,300
2008/09/11 34 35 33 35 285,600
2008/09/10 33 34 32 34 184,300
2008/09/09 33 34 32 33 188,100
2008/09/08 33 34 33 33 146,000
2008/09/05 33 34 33 34 526,500
2008/09/04 34 35 33 35 387,400
2008/09/03 33 35 33 35 309,100
2008/09/02 34 35 33 35 742,800
2008/09/01 34 35 32 35 923,500
2008/08/29 35 35 34 35 64,900
2008/08/28 34 35 34 35 73,700
2008/08/27 34 35 34 35 127,300
2008/08/26 34 35 33 35 90,000
2008/08/25 33 35 33 35 360,400
2008/08/22 35 35 34 35 236,300
2008/08/21 35 36 34 35 153,200
2008/08/20 35 35 34 35 214,400
2008/08/19 35 36 35 35 215,100
2008/08/18 35 36 35 36 234,600
2008/08/15 35 36 35 36 218,100
2008/08/14 35 36 35 36 423,600
2008/08/13 35 36 34 36 133,800
2008/08/12 35 36 35 36 153,800
2008/08/11 36 36 35 35 164,400
2008/08/08 35 36 34 36 180,500
2008/08/07 34 35 34 35 170,900
2008/08/06 34 35 34 34 194,300
2008/08/05 35 36 34 35 231,300
2008/08/04 36 36 33 35 807,300
2008/08/01 37 37 36 37 797,600
2008/07/31 37 37 36 37 545,500
2008/07/30 36 37 36 37 531,500
2008/07/29 37 37 36 37 361,500
2008/07/28 39 39 37 38 374,400
2008/07/25 36 38 36 38 910,900
2008/07/24 37 37 35 36 1,087,700
2008/07/23 36 37 36 37 1,060,600
2008/07/22 38 38 36 37 1,183,500
2008/07/18 40 40 38 39 568,300
2008/07/17 39 40 39 40 768,300
2008/07/16 41 42 39 41 970,300
2008/07/15 40 42 39 42 1,103,100
2008/07/14 43 43 41 42 697,000
2008/07/11 45 46 43 44 886,600
2008/07/10 45 46 45 46 268,700
2008/07/09 47 47 43 46 1,118,000
2008/07/08 47 47 46 47 192,900
2008/07/07 47 48 46 48 518,900
2008/07/04 48 49 47 48 402,200
2008/07/03 47 49 46 49 757,500
2008/07/02 49 49 47 48 546,600
2008/07/01 49 50 48 50 602,200
2008/06/30 50 52 50 50 464,600
2008/06/27 49 50 48 50 664,100
2008/06/26 51 52 48 50 833,600
2008/06/25 51 54 50 53 1,254,100
2008/06/24 53 53 51 52 400,200
2008/06/23 50 54 49 53 1,573,100
2008/06/20 50 52 49 50 891,600
2008/06/19 46 53 45 52 1,515,800
2008/06/18 45 46 44 46 822,400
2008/06/17 46 46 45 46 215,100
2008/06/16 44 46 44 46 298,900
2008/06/13 46 47 43 45 943,600
2008/06/12 49 49 46 46 1,358,400
2008/06/11 49 51 49 49 495,700
2008/06/10 50 51 50 51 1,959,300
2008/06/09 50 51 50 51 1,149,700
2008/06/06 49 52 49 51 1,958,200
2008/06/05 52 52 47 51 2,209,600
2008/06/04 48 52 44 52 4,756,700
2008/06/03 45 46 41 42 1,822,200
2008/06/02 48 49 44 44 3,374,100
2008/05/30 53 53 50 51 1,394,100
2008/05/29 53 58 51 52 7,081,300
2008/05/28 49 51 47 50 2,014,800
2008/05/27 49 51 49 50 430,000
2008/05/26 49 52 48 50 1,293,600
2008/05/23 52 54 48 49 4,573,100
2008/05/22 44 50 43 50 4,097,600
2008/05/21 43 44 41 44 1,042,400
2008/05/20 43 45 43 44 810,600
2008/05/19 42 44 42 43 510,100
2008/05/16 41 42 40 42 365,900
2008/05/15 42 42 40 40 208,400
2008/05/14 40 41 40 41 702,500
2008/05/13 41 41 40 41 200,100
2008/05/12 40 42 40 41 342,300
2008/05/09 40 41 39 41 277,400
2008/05/08 40 40 38 40 772,800
2008/05/07 42 42 39 40 1,674,500
2008/05/02 41 45 40 41 4,649,000
2008/05/01 39 43 39 41 3,052,200
2008/04/30 38 39 38 38 508,600
2008/04/28 37 38 37 38 228,400
2008/04/25 36 38 36 38 605,900
2008/04/24 36 37 36 37 494,100
2008/04/23 36 37 36 36 367,200
2008/04/22 37 38 36 37 253,300
2008/04/21 37 38 36 37 371,600
2008/04/18 37 37 36 36 300,200
2008/04/17 37 39 36 37 768,400
2008/04/16 36 42 36 37 2,303,200
2008/04/15 36 37 35 37 276,100
2008/04/14 36 37 35 37 204,500
2008/04/11 37 37 35 37 1,131,200
2008/04/10 37 37 36 37 115,900
2008/04/09 37 38 36 37 157,100
2008/04/08 37 38 36 38 271,800
2008/04/07 37 38 36 37 370,900
2008/04/04 36 37 36 37 150,500
2008/04/03 37 37 36 37 114,800
2008/04/02 37 37 36 37 423,500
2008/04/01 36 37 36 37 376,100
2008/03/31 36 37 36 37 292,500
2008/03/28 36 37 36 37 275,000
2008/03/27 37 38 35 37 833,100
2008/03/26 37 38 37 37 98,700
2008/03/25 37 38 37 37 196,200
2008/03/24 38 38 37 37 74,700
2008/03/21 37 38 36 38 251,300
2008/03/19 37 37 36 37 307,400
2008/03/18 36 37 36 37 264,000
2008/03/17 37 37 35 37 840,200
2008/03/14 37 38 37 38 342,600
2008/03/13 38 39 36 37 1,904,600
2008/03/12 38 40 37 38 3,406,400
2008/03/11 38 38 37 37 719,100
2008/03/10 38 39 37 37 410,100
2008/03/07 38 39 38 38 1,264,800
2008/03/06 40 40 39 39 389,800
2008/03/05 38 41 38 39 641,200
2008/03/04 39 40 38 38 792,500
2008/03/03 40 42 39 40 1,039,400
2008/02/29 42 42 40 40 867,800
2008/02/28 42 43 41 43 421,400
2008/02/27 45 45 41 43 2,138,100
2008/02/26 41 45 40 44 3,127,000
2008/02/25 42 42 39 40 3,566,300
2008/02/22 37 54 37 44 21,272,600
2008/02/21 38 38 37 37 559,700
2008/02/20 38 38 37 37 640,900
2008/02/19 38 38 37 38 1,082,700
2008/02/18 38 39 37 38 527,800
2008/02/15 38 39 38 39 412,100
2008/02/14 38 39 38 39 340,000
2008/02/13 39 39 38 39 405,000
2008/02/12 39 39 37 38 578,200
2008/02/08 39 40 37 39 521,200
2008/02/07 39 39 37 37 725,500
2008/02/06 39 40 37 40 1,770,600
2008/02/05 40 41 39 40 593,300
2008/02/04 39 42 39 41 2,465,400
2008/02/01 39 39 38 39 380,900
2008/01/31 40 40 38 39 1,252,200
2008/01/30 40 41 39 40 1,189,200
2008/01/29 41 42 39 40 1,121,500
2008/01/28 44 44 41 42 1,108,600
2008/01/25 45 45 43 44 807,200
2008/01/24 41 45 41 45 2,050,800
2008/01/23 38 41 38 41 993,000
2008/01/22 38 40 37 38 1,656,800
2008/01/21 37 40 36 39 798,300
2008/01/18 38 39 36 38 784,500
2008/01/17 38 40 37 40 638,400
2008/01/16 38 40 38 38 676,900
2008/01/15 41 42 38 41 1,403,200
2008/01/11 44 44 41 41 1,009,800
2008/01/10 45 46 42 43 746,100
2008/01/09 43 45 43 44 302,300
2008/01/08 45 46 43 43 990,800
2008/01/07 42 47 42 45 1,442,700
2008/01/04 45 45 40 43 1,129,400

このページの先頭へ