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 |
---|---|---|---|---|---|
2018/12/28 | 168 | 168 | 160 | 167 | 14,900 |
2018/12/27 | 162 | 163 | 154 | 163 | 15,700 |
2018/12/26 | 153 | 156 | 151 | 152 | 17,700 |
2018/12/25 | 172 | 172 | 151 | 153 | 28,600 |
2018/12/21 | 182 | 188 | 181 | 181 | 12,100 |
2018/12/20 | 193 | 193 | 186 | 187 | 38,100 |
2018/12/19 | 195 | 195 | 193 | 193 | 2,200 |
2018/12/18 | 205 | 205 | 193 | 193 | 7,400 |
2018/12/17 | 206 | 208 | 201 | 201 | 5,700 |
2018/12/14 | 204 | 212 | 204 | 206 | 1,800 |
2018/12/13 | 211 | 215 | 203 | 203 | 8,100 |
2018/12/12 | 219 | 219 | 211 | 211 | 10,700 |
2018/12/11 | 212 | 212 | 207 | 207 | 9,400 |
2018/12/10 | 209 | 210 | 207 | 210 | 4,100 |
2018/12/07 | 211 | 211 | 210 | 210 | 2,000 |
2018/12/06 | 211 | 211 | 210 | 211 | 3,800 |
2018/12/05 | 212 | 212 | 210 | 211 | 1,800 |
2018/12/04 | 213 | 215 | 212 | 212 | 2,100 |
2018/12/03 | 216 | 217 | 213 | 215 | 4,200 |
2018/11/30 | 216 | 216 | 213 | 214 | 4,000 |
2018/11/29 | 217 | 218 | 211 | 214 | 8,600 |
2018/11/28 | 216 | 218 | 216 | 216 | 1,500 |
2018/11/27 | 219 | 220 | 215 | 216 | 2,400 |
2018/11/22 | 219 | 219 | 214 | 219 | 4,100 |
2018/11/21 | 214 | 219 | 214 | 219 | 1,600 |
2018/11/20 | 219 | 222 | 215 | 222 | 5,600 |
2018/11/19 | 223 | 223 | 220 | 220 | 2,500 |
2018/11/16 | 224 | 228 | 220 | 226 | 17,900 |
2018/11/15 | 224 | 225 | 220 | 224 | 4,600 |
2018/11/14 | 221 | 224 | 220 | 221 | 6,900 |
2018/11/13 | 226 | 226 | 217 | 220 | 9,100 |
2018/11/12 | 225 | 248 | 220 | 226 | 162,000 |
2018/11/09 | 217 | 220 | 216 | 218 | 4,500 |
2018/11/08 | 218 | 229 | 211 | 216 | 21,500 |
2018/11/07 | 210 | 211 | 210 | 210 | 400 |
2018/11/06 | 213 | 214 | 208 | 212 | 6,700 |
2018/11/05 | 215 | 215 | 207 | 209 | 7,400 |
2018/11/02 | 216 | 223 | 213 | 215 | 10,900 |
2018/11/01 | 240 | 250 | 210 | 220 | 67,900 |
2018/10/31 | 227 | 227 | 216 | 216 | 8,900 |
2018/10/30 | 200 | 230 | 196 | 219 | 45,700 |
2018/10/29 | 211 | 217 | 190 | 190 | 46,400 |
2018/10/26 | 224 | 245 | 210 | 211 | 67,300 |
2018/10/25 | 222 | 230 | 215 | 216 | 19,900 |
2018/10/24 | 236 | 236 | 233 | 233 | 3,500 |
2018/10/23 | 237 | 239 | 236 | 239 | 1,300 |
2018/10/22 | 239 | 239 | 237 | 238 | 1,100 |
2018/10/19 | 240 | 240 | 233 | 239 | 11,100 |
2018/10/18 | 241 | 241 | 239 | 239 | 1,500 |
2018/10/17 | 241 | 241 | 237 | 237 | 34,000 |
2018/10/16 | 239 | 241 | 237 | 237 | 1,200 |
2018/10/15 | 244 | 244 | 239 | 239 | 4,600 |
2018/10/12 | 244 | 244 | 238 | 240 | 12,000 |
2018/10/11 | 241 | 242 | 238 | 238 | 7,100 |
2018/10/10 | 243 | 245 | 242 | 242 | 3,100 |
2018/10/09 | 246 | 250 | 242 | 242 | 7,900 |
2018/10/05 | 245 | 250 | 241 | 246 | 43,600 |
2018/10/04 | 248 | 251 | 246 | 250 | 5,900 |
2018/10/03 | 249 | 251 | 248 | 250 | 2,900 |
2018/10/02 | 251 | 251 | 250 | 250 | 1,500 |
2018/10/01 | 254 | 254 | 250 | 251 | 2,700 |
2018/09/28 | 249 | 253 | 246 | 253 | 14,300 |
2018/09/27 | 250 | 250 | 245 | 247 | 7,400 |
2018/09/26 | 251 | 251 | 249 | 250 | 2,100 |
2018/09/25 | 250 | 251 | 250 | 251 | 1,800 |
2018/09/21 | 249 | 251 | 249 | 251 | 5,300 |
2018/09/20 | 250 | 250 | 250 | 250 | 100 |
2018/09/19 | 254 | 254 | 250 | 250 | 1,200 |
2018/09/18 | 249 | 252 | 248 | 252 | 1,100 |
2018/09/14 | 249 | 254 | 248 | 253 | 3,700 |
2018/09/13 | 248 | 252 | 248 | 252 | 1,700 |
2018/09/12 | 265 | 265 | 247 | 247 | 18,500 |
2018/09/11 | 251 | 256 | 251 | 255 | 2,300 |
2018/09/10 | 250 | 252 | 250 | 252 | 1,300 |
2018/09/07 | 252 | 252 | 249 | 249 | 4,600 |
2018/09/06 | 252 | 255 | 248 | 255 | 6,900 |
2018/09/05 | 251 | 256 | 251 | 256 | 3,900 |
2018/09/03 | 258 | 258 | 256 | 256 | 3,100 |
2018/08/31 | 259 | 259 | 255 | 258 | 4,000 |
2018/08/30 | 256 | 260 | 256 | 260 | 2,700 |
2018/08/29 | 256 | 259 | 256 | 257 | 1,700 |
2018/08/28 | 255 | 258 | 254 | 258 | 5,700 |
2018/08/27 | 259 | 259 | 255 | 255 | 1,900 |
2018/08/24 | 253 | 257 | 249 | 253 | 12,900 |
2018/08/23 | 257 | 257 | 251 | 252 | 10,200 |
2018/08/22 | 259 | 262 | 257 | 257 | 3,800 |
2018/08/21 | 260 | 264 | 258 | 258 | 5,200 |
2018/08/20 | 264 | 264 | 261 | 261 | 2,800 |
2018/08/17 | 269 | 269 | 264 | 264 | 2,000 |
2018/08/16 | 263 | 269 | 262 | 269 | 27,300 |
2018/08/15 | 258 | 262 | 257 | 262 | 6,600 |
2018/08/14 | 263 | 263 | 260 | 262 | 3,100 |
2018/08/13 | 270 | 270 | 260 | 260 | 17,300 |
2018/08/10 | 264 | 264 | 255 | 262 | 3,800 |
2018/08/09 | 260 | 261 | 258 | 259 | 23,100 |
2018/08/08 | 260 | 264 | 251 | 264 | 8,900 |
2018/08/07 | 266 | 272 | 256 | 257 | 42,100 |
2018/08/06 | 250 | 256 | 248 | 254 | 5,800 |
2018/08/03 | 256 | 256 | 256 | 256 | 500 |
2018/08/02 | 258 | 258 | 254 | 255 | 400 |
2018/08/01 | 259 | 259 | 257 | 257 | 2,800 |
2018/07/31 | 259 | 259 | 256 | 257 | 4,900 |
2018/07/30 | 256 | 258 | 255 | 258 | 2,400 |
2018/07/27 | 261 | 261 | 255 | 256 | 4,700 |
2018/07/26 | 257 | 265 | 255 | 257 | 30,000 |
2018/07/25 | 255 | 257 | 255 | 255 | 3,000 |
2018/07/24 | 254 | 257 | 253 | 257 | 1,200 |
2018/07/23 | 252 | 257 | 252 | 257 | 2,000 |
2018/07/20 | 253 | 253 | 252 | 252 | 2,500 |
2018/07/19 | 254 | 254 | 252 | 252 | 2,200 |
2018/07/18 | 251 | 253 | 251 | 253 | 3,000 |
2018/07/17 | 253 | 259 | 252 | 253 | 3,000 |
2018/07/13 | 258 | 259 | 255 | 255 | 2,900 |
2018/07/12 | 259 | 262 | 255 | 257 | 13,100 |
2018/07/11 | 252 | 252 | 250 | 251 | 3,300 |
2018/07/10 | 250 | 252 | 248 | 252 | 6,000 |
2018/07/09 | 256 | 257 | 249 | 249 | 6,300 |
2018/07/06 | 246 | 250 | 246 | 250 | 3,100 |
2018/07/05 | 248 | 252 | 247 | 249 | 3,200 |
2018/07/04 | 251 | 253 | 248 | 249 | 19,700 |
2018/07/03 | 250 | 256 | 250 | 253 | 7,100 |
2018/07/02 | 267 | 267 | 230 | 253 | 82,100 |
2018/06/29 | 266 | 266 | 260 | 261 | 12,500 |
2018/06/28 | 267 | 270 | 265 | 267 | 9,400 |
2018/06/27 | 272 | 276 | 268 | 269 | 7,600 |
2018/06/26 | 276 | 276 | 271 | 272 | 4,200 |
2018/06/25 | 280 | 280 | 275 | 275 | 29,200 |
2018/06/22 | 280 | 280 | 277 | 279 | 3,700 |
2018/06/21 | 278 | 279 | 276 | 278 | 7,400 |
2018/06/20 | 272 | 279 | 271 | 278 | 10,500 |
2018/06/19 | 276 | 278 | 270 | 272 | 17,900 |
2018/06/18 | 280 | 280 | 275 | 276 | 8,800 |
2018/06/15 | 280 | 284 | 279 | 280 | 12,300 |
2018/06/14 | 288 | 288 | 280 | 283 | 18,100 |
2018/06/13 | 285 | 287 | 285 | 286 | 4,200 |
2018/06/12 | 288 | 288 | 283 | 285 | 26,200 |
2018/06/11 | 281 | 292 | 279 | 283 | 54,500 |
2018/06/08 | 275 | 283 | 274 | 279 | 26,500 |
2018/06/07 | 272 | 276 | 271 | 273 | 11,900 |
2018/06/06 | 284 | 284 | 271 | 275 | 22,700 |
2018/06/05 | 293 | 303 | 278 | 281 | 124,400 |
2018/06/04 | 269 | 286 | 269 | 285 | 132,500 |
2018/06/01 | 273 | 273 | 268 | 268 | 5,000 |
2018/05/31 | 276 | 276 | 268 | 271 | 6,600 |
2018/05/30 | 264 | 272 | 264 | 269 | 6,600 |
2018/05/29 | 270 | 270 | 264 | 265 | 14,100 |
2018/05/28 | 273 | 273 | 269 | 270 | 12,200 |
2018/05/25 | 276 | 278 | 273 | 273 | 6,500 |
2018/05/24 | 278 | 279 | 276 | 277 | 6,700 |
2018/05/23 | 277 | 285 | 274 | 279 | 17,800 |
2018/05/22 | 282 | 282 | 277 | 280 | 14,600 |
2018/05/21 | 286 | 286 | 278 | 282 | 13,600 |
2018/05/18 | 277 | 286 | 277 | 284 | 34,500 |
2018/05/17 | 276 | 277 | 274 | 277 | 18,300 |
2018/05/16 | 280 | 281 | 272 | 276 | 44,600 |
2018/05/15 | 274 | 277 | 271 | 276 | 21,200 |
2018/05/14 | 276 | 276 | 272 | 274 | 32,400 |
2018/05/11 | 267 | 275 | 267 | 275 | 40,200 |
2018/05/10 | 268 | 280 | 263 | 267 | 71,900 |
2018/05/09 | 264 | 264 | 260 | 260 | 27,800 |
2018/05/08 | 265 | 266 | 262 | 264 | 9,600 |
2018/05/07 | 266 | 266 | 261 | 265 | 9,100 |
2018/05/02 | 267 | 268 | 262 | 264 | 25,600 |
2018/05/01 | 272 | 272 | 268 | 268 | 11,700 |
2018/04/27 | 274 | 275 | 270 | 270 | 23,400 |
2018/04/26 | 274 | 274 | 270 | 272 | 15,200 |
2018/04/25 | 269 | 274 | 269 | 269 | 15,000 |
2018/04/24 | 272 | 278 | 270 | 272 | 15,500 |
2018/04/23 | 264 | 278 | 263 | 270 | 77,100 |
2018/04/20 | 259 | 280 | 259 | 265 | 90,800 |
2018/04/19 | 261 | 266 | 259 | 259 | 24,500 |
2018/04/18 | 261 | 263 | 260 | 262 | 3,200 |
2018/04/17 | 259 | 263 | 258 | 261 | 44,200 |
2018/04/16 | 261 | 262 | 260 | 261 | 5,700 |
2018/04/13 | 259 | 264 | 256 | 262 | 27,400 |
2018/04/12 | 261 | 261 | 258 | 258 | 16,400 |
2018/04/11 | 260 | 260 | 257 | 258 | 17,300 |
2018/04/10 | 262 | 263 | 259 | 261 | 29,200 |
2018/04/09 | 258 | 299 | 256 | 262 | 277,200 |
2018/04/06 | 259 | 259 | 258 | 258 | 2,900 |
2018/04/05 | 257 | 261 | 257 | 259 | 5,400 |
2018/04/04 | 262 | 262 | 258 | 258 | 2,900 |
2018/04/03 | 257 | 261 | 257 | 260 | 5,000 |
2018/04/02 | 267 | 267 | 262 | 264 | 7,400 |
2018/03/30 | 269 | 269 | 261 | 261 | 23,600 |
2018/03/29 | 259 | 260 | 253 | 258 | 11,400 |
2018/03/28 | 252 | 259 | 251 | 259 | 21,800 |
2018/03/27 | 264 | 264 | 253 | 253 | 58,900 |
2018/03/26 | 272 | 277 | 260 | 260 | 82,500 |
2018/03/23 | 272 | 317 | 260 | 272 | 1,030,200 |
2018/03/22 | 259 | 259 | 256 | 258 | 9,400 |
2018/03/20 | 257 | 258 | 251 | 258 | 11,100 |
2018/03/19 | 259 | 259 | 254 | 257 | 6,500 |
2018/03/16 | 260 | 261 | 259 | 259 | 9,500 |
2018/03/15 | 255 | 264 | 255 | 264 | 20,300 |
2018/03/14 | 252 | 253 | 252 | 253 | 2,300 |
2018/03/13 | 252 | 255 | 252 | 255 | 7,700 |
2018/03/12 | 258 | 258 | 254 | 255 | 7,700 |
2018/03/09 | 251 | 253 | 251 | 253 | 1,500 |
2018/03/08 | 253 | 254 | 252 | 254 | 2,600 |
2018/03/07 | 252 | 253 | 250 | 253 | 2,100 |
2018/03/06 | 251 | 252 | 250 | 252 | 21,600 |
2018/03/05 | 252 | 253 | 251 | 252 | 8,600 |
2018/03/02 | 253 | 254 | 252 | 253 | 6,000 |
2018/03/01 | 260 | 260 | 255 | 255 | 7,700 |
2018/02/28 | 258 | 259 | 257 | 259 | 7,000 |
2018/02/27 | 258 | 259 | 257 | 259 | 14,700 |
2018/02/26 | 257 | 258 | 256 | 256 | 2,500 |
2018/02/23 | 254 | 258 | 254 | 258 | 6,700 |
2018/02/22 | 256 | 257 | 254 | 254 | 7,400 |
2018/02/21 | 255 | 259 | 254 | 259 | 18,700 |
2018/02/20 | 260 | 261 | 257 | 257 | 5,600 |
2018/02/19 | 268 | 268 | 257 | 260 | 25,800 |
2018/02/16 | 255 | 268 | 250 | 268 | 119,100 |
2018/02/15 | 250 | 255 | 249 | 252 | 23,200 |
2018/02/14 | 251 | 252 | 249 | 250 | 16,700 |
2018/02/13 | 255 | 255 | 249 | 250 | 21,600 |
2018/02/09 | 242 | 248 | 241 | 248 | 43,500 |
2018/02/08 | 250 | 250 | 240 | 248 | 41,600 |
2018/02/07 | 247 | 252 | 244 | 246 | 32,700 |
2018/02/06 | 245 | 247 | 241 | 243 | 60,300 |
2018/02/05 | 250 | 255 | 249 | 255 | 37,600 |
2018/02/02 | 254 | 255 | 250 | 252 | 28,800 |
2018/02/01 | 255 | 255 | 252 | 252 | 13,200 |
2018/01/31 | 254 | 255 | 252 | 252 | 12,100 |
2018/01/30 | 252 | 257 | 251 | 252 | 20,800 |
2018/01/29 | 251 | 255 | 251 | 252 | 11,300 |
2018/01/26 | 251 | 253 | 249 | 250 | 11,900 |
2018/01/25 | 252 | 252 | 249 | 251 | 20,100 |
2018/01/24 | 257 | 273 | 249 | 251 | 165,500 |
2018/01/23 | 250 | 252 | 249 | 249 | 13,200 |
2018/01/22 | 250 | 253 | 247 | 249 | 19,900 |
2018/01/19 | 248 | 251 | 248 | 250 | 4,100 |
2018/01/18 | 251 | 251 | 248 | 248 | 26,800 |
2018/01/17 | 254 | 254 | 251 | 251 | 6,200 |
2018/01/16 | 252 | 254 | 250 | 251 | 13,700 |
2018/01/15 | 256 | 256 | 251 | 252 | 13,300 |
2018/01/12 | 256 | 256 | 254 | 256 | 26,700 |
2018/01/11 | 254 | 254 | 250 | 253 | 16,500 |
2018/01/10 | 246 | 254 | 246 | 249 | 25,400 |
2018/01/09 | 245 | 250 | 245 | 246 | 10,900 |
2018/01/05 | 249 | 249 | 244 | 245 | 9,200 |
2018/01/04 | 246 | 249 | 242 | 249 | 45,000 |