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
2009/12/30 33 34 32 33 36,200
2009/12/29 32 34 32 33 58,400
2009/12/28 32 33 32 33 90,600
2009/12/25 33 33 32 32 82,200
2009/12/24 33 33 32 33 35,200
2009/12/22 32 34 32 34 117,300
2009/12/21 33 34 32 34 32,000
2009/12/18 32 34 32 34 70,100
2009/12/17 33 33 32 33 52,500
2009/12/16 34 34 33 34 539,000
2009/12/15 33 34 33 34 68,300
2009/12/14 33 34 33 34 37,000
2009/12/11 33 34 32 34 68,400
2009/12/10 34 34 32 34 630,400
2009/12/09 34 34 33 34 114,800
2009/12/08 34 34 33 34 61,800
2009/12/07 33 34 33 33 77,000
2009/12/04 34 34 33 34 53,800
2009/12/03 34 35 34 34 32,000
2009/12/02 35 35 34 34 27,000
2009/12/01 35 35 34 35 35,200
2009/11/30 35 36 35 35 92,000
2009/11/27 34 36 33 36 283,200
2009/11/26 35 35 34 35 9,700
2009/11/25 35 35 34 35 132,400
2009/11/24 35 36 34 36 95,100
2009/11/20 35 36 34 36 144,200
2009/11/19 34 36 34 36 69,900
2009/11/18 35 36 34 36 232,900
2009/11/17 35 36 34 36 166,000
2009/11/16 35 36 34 36 124,700
2009/11/13 35 35 34 35 97,900
2009/11/12 35 36 34 36 68,600
2009/11/11 35 36 34 35 44,400
2009/11/10 35 36 35 36 43,800
2009/11/09 36 36 34 36 42,400
2009/11/06 36 37 35 36 285,700
2009/11/05 36 36 34 36 35,000
2009/11/04 35 36 35 36 44,500
2009/11/02 35 36 34 36 68,600
2009/10/30 36 36 35 35 271,100
2009/10/29 36 36 35 36 59,700
2009/10/28 36 36 34 35 44,600
2009/10/27 36 36 34 35 79,500
2009/10/26 34 36 33 35 216,400
2009/10/23 34 35 32 34 188,400
2009/10/22 33 34 32 34 174,700
2009/10/21 33 33 33 33 122,400
2009/10/20 33 34 33 33 221,600
2009/10/19 33 35 33 34 263,000
2009/10/16 33 34 33 34 46,000
2009/10/15 34 34 33 33 44,200
2009/10/14 34 34 32 34 54,600
2009/10/13 34 34 33 33 29,500
2009/10/09 34 34 32 33 20,000
2009/10/08 34 34 32 33 16,500
2009/10/07 32 33 32 33 49,600
2009/10/06 32 34 32 33 48,300
2009/10/05 33 34 32 33 21,800
2009/10/02 34 34 32 34 209,100
2009/10/01 34 34 32 33 49,200
2009/09/30 31 34 31 34 363,500
2009/09/29 32 32 31 31 123,500
2009/09/28 31 32 31 32 113,600
2009/09/25 31 32 31 32 27,600
2009/09/24 31 33 31 32 88,800
2009/09/18 33 34 32 32 507,800
2009/09/17 33 34 33 34 204,700
2009/09/16 33 34 33 34 32,500
2009/09/15 33 34 33 34 45,200
2009/09/14 34 35 33 34 88,400
2009/09/11 33 35 33 35 165,100
2009/09/10 34 35 33 34 1,394,300
2009/09/09 35 35 34 35 204,000
2009/09/08 36 36 35 36 348,200
2009/09/07 36 37 35 37 117,900
2009/09/04 35 37 34 37 534,800
2009/09/03 35 36 35 36 45,200
2009/09/02 35 36 35 36 99,400
2009/09/01 36 36 35 35 414,500
2009/08/31 36 37 35 36 89,700
2009/08/28 37 37 35 37 392,800
2009/08/27 35 41 35 37 1,230,000
2009/08/26 36 37 35 36 84,000
2009/08/25 36 37 35 36 181,400
2009/08/24 36 36 36 36 52,900
2009/08/21 36 37 35 37 227,300
2009/08/20 36 37 36 37 109,000
2009/08/19 37 37 35 37 282,200
2009/08/18 36 38 36 37 162,700
2009/08/17 38 38 36 38 469,200
2009/08/14 38 39 37 38 171,600
2009/08/13 40 40 37 39 544,100
2009/08/12 38 40 37 40 358,300
2009/08/11 41 42 37 39 1,312,900
2009/08/10 40 51 40 41 8,657,500
2009/08/07 34 35 33 35 41,700
2009/08/06 34 35 33 35 20,200
2009/08/05 34 35 34 35 41,500
2009/08/04 34 35 34 35 92,400
2009/08/03 34 35 34 34 220,900
2009/07/31 35 35 34 34 115,600
2009/07/30 34 35 34 34 25,000
2009/07/29 34 35 34 35 24,800
2009/07/28 34 35 34 34 29,700
2009/07/27 36 36 34 34 13,800
2009/07/24 34 36 34 36 120,700
2009/07/23 35 36 35 36 62,700
2009/07/22 35 36 35 35 14,000
2009/07/21 35 36 35 36 157,800
2009/07/17 35 36 35 35 210,800
2009/07/16 35 36 34 36 198,200
2009/07/15 34 36 34 36 34,800
2009/07/14 36 36 34 36 332,600
2009/07/13 35 36 34 36 601,700
2009/07/10 35 36 34 36 338,900
2009/07/09 35 36 35 36 164,300
2009/07/08 35 36 34 35 209,800
2009/07/07 35 37 34 37 362,400
2009/07/06 35 36 35 35 56,300
2009/07/03 36 36 35 36 171,900
2009/07/02 36 37 35 37 287,100
2009/07/01 36 37 36 36 91,400
2009/06/30 35 37 35 37 175,000
2009/06/29 36 37 35 37 35,100
2009/06/26 36 37 35 36 80,200
2009/06/25 35 37 35 37 84,600
2009/06/24 36 36 34 36 615,300
2009/06/23 36 37 36 36 334,400
2009/06/22 38 38 36 37 212,800
2009/06/19 38 38 37 38 62,400
2009/06/18 37 38 37 38 149,100
2009/06/17 38 38 36 37 1,065,300
2009/06/16 36 39 36 38 1,402,800
2009/06/15 37 37 36 36 140,600
2009/06/12 36 37 35 37 790,100
2009/06/11 38 38 35 36 851,400
2009/06/10 37 38 35 37 425,500
2009/06/09 35 36 35 36 107,200
2009/06/08 37 37 34 35 877,500
2009/06/05 35 38 35 37 521,500
2009/06/04 34 35 34 34 235,600
2009/06/03 34 35 34 35 289,200
2009/06/02 34 35 34 34 377,100
2009/06/01 35 35 34 35 49,400
2009/05/29 35 35 34 35 54,300
2009/05/28 34 35 33 34 258,600
2009/05/27 34 35 33 35 274,800
2009/05/26 34 34 33 34 356,100
2009/05/25 33 34 33 34 196,100
2009/05/22 33 34 33 34 162,600
2009/05/21 33 34 32 33 260,600
2009/05/20 33 34 32 33 293,900
2009/05/19 35 35 33 34 365,400
2009/05/18 33 35 32 35 163,200
2009/05/15 32 33 31 33 264,900
2009/05/14 33 33 31 33 152,900
2009/05/13 33 33 31 33 668,000
2009/05/12 32 33 31 33 666,300
2009/05/11 31 32 31 31 542,700
2009/05/08 30 32 30 31 288,700
2009/05/07 30 32 30 32 250,200
2009/05/01 31 32 30 32 168,400
2009/04/30 30 35 29 32 1,838,200
2009/04/28 26 29 26 29 1,186,300
2009/04/27 26 27 25 27 273,700
2009/04/24 27 27 25 27 402,700
2009/04/23 26 27 25 27 378,200
2009/04/22 25 27 24 27 979,400
2009/04/21 26 26 25 26 332,000
2009/04/20 26 26 25 25 320,600
2009/04/17 28 28 25 26 2,284,500
2009/04/16 25 31 24 30 8,415,700
2009/04/15 23 26 23 24 4,114,000
2009/04/14 23 25 23 24 939,000
2009/04/13 23 25 23 23 841,900
2009/04/10 24 24 23 24 49,400
2009/04/09 23 24 23 23 506,400
2009/04/08 24 25 23 24 853,500
2009/04/07 24 25 24 25 30,000
2009/04/06 24 25 23 25 249,600
2009/04/03 25 25 24 24 91,700
2009/04/02 23 25 23 25 175,800
2009/04/01 24 24 23 23 117,300
2009/03/31 24 25 23 24 539,700
2009/03/30 23 24 23 24 59,100
2009/03/27 24 24 23 23 302,200
2009/03/26 23 25 23 24 129,200
2009/03/25 24 24 23 23 229,200
2009/03/24 24 25 23 25 234,600
2009/03/23 24 24 23 24 82,500
2009/03/19 25 25 23 23 265,400
2009/03/18 23 25 23 25 474,600
2009/03/17 23 24 22 22 265,800
2009/03/16 22 24 22 23 329,700
2009/03/13 22 23 22 23 101,200
2009/03/12 23 23 21 23 483,400
2009/03/11 23 23 21 23 668,600
2009/03/10 24 24 23 24 183,100
2009/03/09 24 25 23 25 186,900
2009/03/06 24 25 23 25 237,600
2009/03/05 23 24 22 23 234,100
2009/03/04 24 24 22 24 427,100
2009/03/03 22 25 21 25 672,400
2009/03/02 22 23 21 23 626,700
2009/02/27 24 25 24 25 194,900
2009/02/26 25 25 24 25 220,200
2009/02/25 24 25 23 24 686,100
2009/02/24 21 24 21 24 896,000
2009/02/23 26 26 19 24 5,056,900
2009/02/20 28 29 27 29 294,100
2009/02/19 33 33 26 27 1,014,600
2009/02/18 27 35 27 32 1,737,000
2009/02/17 26 27 25 27 238,900
2009/02/16 27 27 25 27 313,500
2009/02/13 27 28 26 27 91,000
2009/02/12 27 28 26 27 247,200
2009/02/10 28 28 27 28 298,500
2009/02/09 27 28 27 27 148,100
2009/02/06 27 28 27 27 62,000
2009/02/05 27 28 27 28 65,200
2009/02/04 28 28 27 28 43,300
2009/02/03 29 29 27 28 123,100
2009/02/02 29 30 28 29 375,400
2009/01/30 29 30 28 30 357,600
2009/01/29 30 30 29 29 85,900
2009/01/28 30 30 29 30 129,400
2009/01/27 29 30 29 29 92,200
2009/01/26 29 30 28 29 206,600
2009/01/23 29 29 28 29 237,300
2009/01/22 28 29 27 28 255,400
2009/01/21 27 29 27 29 308,400
2009/01/20 28 29 26 28 955,600
2009/01/19 29 29 28 28 102,800
2009/01/16 29 30 28 28 438,000
2009/01/15 30 30 28 29 168,000
2009/01/14 29 30 29 29 161,800
2009/01/13 28 30 28 29 129,100
2009/01/09 28 29 28 29 495,800
2009/01/08 30 30 28 29 515,900
2009/01/07 30 30 29 29 101,800
2009/01/06 30 30 29 30 242,200
2009/01/05 31 31 29 30 97,500

このページの先頭へ