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
2011/12/30 27 28 26 27 1,107,600
2011/12/29 27 27 26 26 154,200
2011/12/28 26 27 26 27 357,000
2011/12/27 27 27 26 27 109,100
2011/12/26 28 28 27 27 723,000
2011/12/22 27 28 27 27 216,900
2011/12/21 27 28 27 27 128,200
2011/12/20 27 28 27 27 313,000
2011/12/19 27 28 27 27 552,900
2011/12/16 27 28 27 27 111,200
2011/12/15 28 28 27 27 114,800
2011/12/14 29 29 27 28 484,900
2011/12/13 29 29 28 29 128,100
2011/12/12 29 30 28 29 773,600
2011/12/09 28 29 28 28 240,500
2011/12/08 27 29 27 27 843,100
2011/12/07 27 28 26 27 299,900
2011/12/06 27 28 27 27 195,600
2011/12/05 27 28 27 27 103,100
2011/12/02 27 28 27 27 431,500
2011/12/01 28 28 27 27 50,600
2011/11/30 27 28 27 27 63,900
2011/11/29 27 27 27 27 53,800
2011/11/28 27 27 26 27 214,900
2011/11/25 27 28 26 27 663,100
2011/11/24 26 28 26 27 355,700
2011/11/22 27 27 26 26 187,400
2011/11/21 26 27 26 27 265,200
2011/11/18 27 27 26 27 9,400
2011/11/17 26 28 26 27 85,100
2011/11/16 27 27 27 27 125,900
2011/11/15 27 27 27 27 42,000
2011/11/14 27 28 27 27 1,151,100
2011/11/11 28 28 27 27 666,100
2011/11/10 28 28 27 28 480,800
2011/11/09 28 28 27 27 777,100
2011/11/08 28 29 28 28 363,900
2011/11/07 28 28 28 28 164,200
2011/11/04 28 29 28 28 263,400
2011/11/02 27 28 27 28 682,000
2011/11/01 28 29 27 28 275,100
2011/10/31 27 29 27 28 783,300
2011/10/28 27 28 27 27 128,900
2011/10/27 27 28 27 27 61,500
2011/10/26 27 28 27 27 262,400
2011/10/25 27 28 27 27 102,000
2011/10/24 27 28 27 27 50,400
2011/10/21 27 28 26 27 262,400
2011/10/20 27 27 26 27 331,400
2011/10/19 27 27 26 27 25,100
2011/10/18 27 27 26 27 86,000
2011/10/17 27 28 26 27 237,700
2011/10/14 27 28 27 27 541,600
2011/10/13 27 28 27 27 91,900
2011/10/12 27 28 27 27 115,300
2011/10/11 27 29 27 27 653,900
2011/10/07 27 28 27 27 208,200
2011/10/06 27 28 27 27 118,700
2011/10/05 27 28 26 27 569,900
2011/10/04 27 28 26 27 1,583,200
2011/10/03 27 28 27 27 316,500
2011/09/30 28 28 27 28 1,226,800
2011/09/29 27 28 27 27 211,500
2011/09/28 28 29 27 27 1,085,200
2011/09/27 29 29 27 29 775,100
2011/09/26 29 30 28 29 695,600
2011/09/22 28 29 27 29 251,700
2011/09/21 28 29 27 28 165,600
2011/09/20 28 29 27 29 331,600
2011/09/16 28 28 27 28 397,500
2011/09/15 29 29 28 28 130,800
2011/09/14 28 29 27 28 585,900
2011/09/13 28 29 27 28 343,500
2011/09/12 27 28 27 27 144,600
2011/09/09 28 28 27 28 43,600
2011/09/08 28 29 28 28 118,800
2011/09/07 27 28 27 27 142,400
2011/09/06 28 28 27 27 60,900
2011/09/05 29 29 28 28 144,500
2011/09/02 27 29 27 29 235,800
2011/09/01 29 29 27 27 227,500
2011/08/31 28 29 27 29 616,700
2011/08/30 27 28 27 28 161,300
2011/08/29 27 28 26 27 1,029,000
2011/08/26 26 27 26 27 78,000
2011/08/25 27 27 26 26 79,400
2011/08/24 27 27 26 26 206,900
2011/08/23 27 27 26 26 154,700
2011/08/22 26 28 26 27 478,900
2011/08/19 27 27 26 27 146,600
2011/08/18 27 28 27 27 656,000
2011/08/17 27 28 27 27 111,700
2011/08/16 28 28 27 27 192,100
2011/08/15 28 28 27 28 408,600
2011/08/12 29 29 27 27 1,258,700
2011/08/11 33 34 28 29 6,281,600
2011/08/10 27 27 26 27 367,300
2011/08/09 26 27 25 26 988,400
2011/08/08 26 27 25 27 882,800
2011/08/05 26 27 26 26 732,000
2011/08/04 27 27 26 27 903,600
2011/08/03 27 28 27 27 272,200
2011/08/02 29 29 27 27 359,400
2011/08/01 29 29 28 28 116,400
2011/07/29 29 30 28 29 1,381,400
2011/07/28 27 29 27 29 1,420,900
2011/07/27 27 28 26 28 114,200
2011/07/26 27 28 27 27 184,300
2011/07/25 27 28 26 27 168,100
2011/07/22 27 28 26 27 264,800
2011/07/21 27 28 26 26 914,200
2011/07/20 27 27 26 26 159,600
2011/07/19 27 27 26 26 313,000
2011/07/15 26 27 26 26 282,800
2011/07/14 26 27 26 26 332,400
2011/07/13 27 27 26 26 194,200
2011/07/12 27 28 27 27 349,600
2011/07/11 27 28 27 27 774,500
2011/07/08 28 28 27 27 1,262,200
2011/07/07 27 28 27 27 2,612,000
2011/07/06 27 28 27 27 728,200
2011/07/05 29 29 27 28 1,180,600
2011/07/04 29 29 28 28 1,211,200
2011/07/01 28 29 27 28 1,636,700
2011/06/30 28 29 28 29 387,400
2011/06/29 28 29 27 28 398,900
2011/06/28 28 29 27 28 2,606,200
2011/06/27 29 29 28 28 406,600
2011/06/24 28 29 28 29 263,300
2011/06/23 27 29 26 29 724,300
2011/06/22 28 28 26 26 1,032,200
2011/06/21 27 28 26 27 491,100
2011/06/20 29 29 27 27 888,000
2011/06/17 30 31 27 28 3,156,000
2011/06/16 34 35 30 30 8,534,600
2011/06/15 26 31 26 30 5,524,900
2011/06/14 27 27 26 26 137,500
2011/06/13 27 27 26 27 161,500
2011/06/10 26 27 26 26 165,500
2011/06/09 26 27 25 26 343,900
2011/06/08 26 27 25 26 225,000
2011/06/07 26 27 25 26 282,800
2011/06/06 26 27 25 25 1,696,600
2011/06/03 25 27 25 25 193,900
2011/06/02 26 26 25 26 1,452,100
2011/06/01 27 27 26 26 830,800
2011/05/31 26 28 25 28 2,386,000
2011/05/30 25 26 25 25 205,700
2011/05/27 25 26 24 26 2,088,300
2011/05/26 25 25 24 25 578,900
2011/05/25 25 26 25 25 1,050,500
2011/05/24 25 26 24 26 1,512,000
2011/05/23 26 27 25 25 2,059,500
2011/05/20 27 27 26 26 736,000
2011/05/19 26 27 26 26 148,500
2011/05/18 28 28 26 27 840,500
2011/05/17 28 29 27 28 792,800
2011/05/16 29 29 27 27 626,700
2011/05/13 29 29 27 29 997,300
2011/05/12 29 31 27 29 3,064,800
2011/05/11 28 28 27 27 276,400
2011/05/10 27 28 26 28 970,000
2011/05/09 28 28 26 27 951,800
2011/05/06 27 28 26 27 444,100
2011/05/02 27 28 27 27 301,700
2011/04/28 26 30 26 28 2,165,200
2011/04/27 27 27 25 26 1,413,000
2011/04/26 29 29 27 27 604,100
2011/04/25 28 30 28 28 971,200
2011/04/22 29 30 28 28 806,300
2011/04/21 31 31 28 28 1,567,500
2011/04/20 33 35 30 30 5,354,400
2011/04/19 32 33 29 29 3,971,100
2011/04/18 29 39 28 34 15,305,200
2011/04/15 26 29 26 26 5,558,500
2011/04/14 24 25 24 24 1,036,800
2011/04/13 24 25 24 24 43,000
2011/04/12 24 25 24 24 136,600
2011/04/11 24 25 24 24 172,400
2011/04/08 25 25 24 24 1,024,800
2011/04/07 25 26 24 24 103,500
2011/04/06 25 26 24 25 159,300
2011/04/05 26 27 24 24 650,600
2011/04/04 27 28 26 26 672,600
2011/04/01 27 27 26 27 149,400
2011/03/31 27 27 26 27 102,400
2011/03/30 27 27 26 26 122,100
2011/03/29 26 27 25 27 125,600
2011/03/28 26 27 26 26 222,900
2011/03/25 25 26 25 25 127,200
2011/03/24 26 26 25 26 111,600
2011/03/23 26 26 25 25 102,600
2011/03/22 26 26 24 25 594,200
2011/03/18 24 26 24 26 1,399,700
2011/03/17 24 25 23 24 1,514,600
2011/03/16 23 25 23 25 134,900
2011/03/15 24 25 21 24 5,093,700
2011/03/14 25 26 18 26 1,715,200
2011/03/11 25 26 25 26 34,600
2011/03/10 26 26 25 25 147,200
2011/03/09 26 27 26 26 45,700
2011/03/08 26 26 26 26 353,400
2011/03/07 27 27 26 26 133,600
2011/03/04 27 27 26 26 605,100
2011/03/03 27 27 26 26 132,800
2011/03/02 27 28 26 27 558,000
2011/03/01 28 28 27 27 186,600
2011/02/28 27 28 26 28 559,600
2011/02/25 27 28 26 26 328,000
2011/02/24 28 28 27 27 59,100
2011/02/23 28 28 27 27 311,100
2011/02/22 29 29 28 28 121,500
2011/02/21 28 29 27 29 488,100
2011/02/18 27 28 27 27 181,800
2011/02/17 27 28 27 27 174,700
2011/02/16 27 27 26 27 198,100
2011/02/15 28 28 27 27 334,600
2011/02/14 28 29 28 28 269,900
2011/02/10 29 29 27 27 272,900
2011/02/09 29 29 28 29 156,000
2011/02/08 28 29 28 28 584,100
2011/02/07 27 28 26 28 213,400
2011/02/04 27 27 26 27 234,900
2011/02/03 27 27 26 27 941,600
2011/02/02 27 28 27 27 80,000
2011/02/01 28 28 27 27 391,700
2011/01/31 26 28 26 27 2,885,100
2011/01/28 26 27 25 26 741,600
2011/01/27 26 27 24 25 1,807,900
2011/01/26 27 27 26 27 52,800
2011/01/25 26 27 26 26 68,500
2011/01/24 26 27 26 26 277,800
2011/01/21 26 27 26 26 918,700
2011/01/20 26 27 26 26 254,800
2011/01/19 26 27 26 26 204,400
2011/01/18 26 27 26 26 358,300
2011/01/17 27 27 26 26 287,600
2011/01/14 27 27 26 26 1,088,300
2011/01/13 27 28 27 27 179,600
2011/01/12 27 28 26 28 558,800
2011/01/11 28 28 26 27 1,101,600
2011/01/07 28 29 28 28 1,074,100
2011/01/06 29 29 28 28 542,500
2011/01/05 29 29 28 29 300,100
2011/01/04 29 29 28 29 50,300

このページの先頭へ