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 |
---|---|---|---|---|---|
2019/12/30 | 415 | 440 | 404 | 427 | 495,400 |
2019/12/27 | 424 | 461 | 409 | 430 | 795,200 |
2019/12/26 | 460 | 465 | 401 | 422 | 991,900 |
2019/12/25 | 436 | 470 | 395 | 420 | 2,956,600 |
2019/12/24 | 452 | 460 | 417 | 460 | 1,819,300 |
2019/12/23 | 293 | 380 | 293 | 380 | 2,127,300 |
2019/12/20 | 321 | 334 | 281 | 300 | 1,316,300 |
2019/12/19 | 299 | 348 | 292 | 345 | 2,917,400 |
2019/12/18 | 242 | 321 | 242 | 268 | 1,810,800 |
2019/12/17 | 237 | 241 | 237 | 241 | 1,500 |
2019/12/16 | 240 | 242 | 238 | 238 | 8,600 |
2019/12/13 | 245 | 246 | 240 | 242 | 9,100 |
2019/12/12 | 251 | 251 | 244 | 247 | 11,600 |
2019/12/11 | 246 | 247 | 238 | 246 | 18,100 |
2019/12/10 | 240 | 243 | 238 | 238 | 10,400 |
2019/12/09 | 245 | 245 | 238 | 238 | 4,100 |
2019/12/06 | 245 | 247 | 243 | 243 | 3,800 |
2019/12/05 | 243 | 245 | 243 | 243 | 9,300 |
2019/12/04 | 245 | 247 | 241 | 247 | 2,900 |
2019/12/03 | 242 | 247 | 242 | 247 | 2,300 |
2019/12/02 | 248 | 248 | 242 | 245 | 4,000 |
2019/11/29 | 243 | 243 | 240 | 243 | 3,800 |
2019/11/28 | 238 | 247 | 235 | 243 | 15,600 |
2019/11/27 | 239 | 240 | 238 | 238 | 2,200 |
2019/11/26 | 240 | 241 | 240 | 240 | 1,700 |
2019/11/25 | 246 | 246 | 240 | 240 | 1,100 |
2019/11/22 | 241 | 243 | 239 | 243 | 6,100 |
2019/11/21 | 241 | 241 | 240 | 241 | 400 |
2019/11/20 | 247 | 247 | 241 | 241 | 1,400 |
2019/11/19 | 244 | 245 | 235 | 245 | 17,500 |
2019/11/18 | 251 | 251 | 247 | 247 | 3,600 |
2019/11/15 | 250 | 250 | 246 | 250 | 1,900 |
2019/11/14 | 245 | 250 | 245 | 247 | 5,900 |
2019/11/13 | 248 | 248 | 244 | 245 | 10,100 |
2019/11/12 | 255 | 255 | 248 | 251 | 10,400 |
2019/11/11 | 249 | 250 | 246 | 250 | 3,600 |
2019/11/08 | 243 | 248 | 243 | 248 | 17,000 |
2019/11/07 | 244 | 244 | 239 | 240 | 8,800 |
2019/11/06 | 237 | 241 | 235 | 238 | 19,200 |
2019/11/05 | 246 | 246 | 240 | 241 | 7,500 |
2019/11/01 | 255 | 255 | 245 | 246 | 4,700 |
2019/10/31 | 260 | 260 | 250 | 251 | 7,700 |
2019/10/30 | 254 | 260 | 244 | 255 | 68,300 |
2019/10/29 | 260 | 260 | 238 | 254 | 154,100 |
2019/10/28 | 237 | 238 | 235 | 237 | 1,700 |
2019/10/25 | 235 | 236 | 235 | 235 | 1,000 |
2019/10/24 | 235 | 235 | 232 | 233 | 6,600 |
2019/10/23 | 234 | 234 | 232 | 233 | 6,000 |
2019/10/21 | 236 | 238 | 230 | 233 | 8,400 |
2019/10/18 | 241 | 241 | 234 | 235 | 14,200 |
2019/10/17 | 250 | 278 | 235 | 246 | 196,100 |
2019/10/16 | 228 | 230 | 227 | 230 | 15,400 |
2019/10/15 | 237 | 237 | 216 | 227 | 17,000 |
2019/10/11 | 231 | 236 | 228 | 230 | 7,900 |
2019/10/10 | 230 | 230 | 230 | 230 | 1,000 |
2019/10/09 | 235 | 235 | 228 | 229 | 4,200 |
2019/10/08 | 230 | 239 | 230 | 233 | 4,700 |
2019/10/07 | 234 | 234 | 232 | 232 | 200 |
2019/10/04 | 232 | 232 | 229 | 231 | 1,300 |
2019/10/03 | 236 | 236 | 232 | 232 | 2,300 |
2019/10/02 | 236 | 238 | 236 | 238 | 600 |
2019/10/01 | 237 | 239 | 233 | 236 | 10,100 |
2019/09/30 | 238 | 238 | 226 | 233 | 6,300 |
2019/09/27 | 236 | 237 | 233 | 237 | 6,400 |
2019/09/26 | 235 | 236 | 234 | 236 | 5,200 |
2019/09/25 | 234 | 236 | 234 | 236 | 7,200 |
2019/09/24 | 229 | 234 | 229 | 234 | 1,200 |
2019/09/20 | 234 | 235 | 232 | 233 | 3,600 |
2019/09/19 | 231 | 231 | 231 | 231 | 100 |
2019/09/18 | 229 | 230 | 229 | 230 | 1,100 |
2019/09/17 | 233 | 233 | 232 | 232 | 700 |
2019/09/13 | 236 | 236 | 233 | 233 | 700 |
2019/09/12 | 241 | 241 | 233 | 233 | 7,500 |
2019/09/11 | 232 | 236 | 229 | 236 | 5,400 |
2019/09/10 | 232 | 234 | 231 | 233 | 6,800 |
2019/09/09 | 232 | 232 | 229 | 232 | 300 |
2019/09/06 | 231 | 231 | 231 | 231 | 300 |
2019/09/05 | 228 | 231 | 228 | 231 | 1,700 |
2019/09/04 | 228 | 228 | 228 | 228 | 500 |
2019/09/03 | 229 | 232 | 223 | 227 | 10,700 |
2019/09/02 | 226 | 226 | 225 | 225 | 3,200 |
2019/08/30 | 228 | 228 | 219 | 222 | 4,300 |
2019/08/29 | 213 | 229 | 213 | 223 | 13,000 |
2019/08/28 | 219 | 221 | 211 | 211 | 5,900 |
2019/08/27 | 224 | 224 | 216 | 219 | 10,700 |
2019/08/26 | 231 | 231 | 223 | 223 | 2,400 |
2019/08/23 | 231 | 231 | 231 | 231 | 200 |
2019/08/22 | 231 | 232 | 231 | 232 | 200 |
2019/08/21 | 232 | 236 | 232 | 236 | 2,300 |
2019/08/20 | 230 | 231 | 229 | 230 | 9,800 |
2019/08/16 | 230 | 230 | 230 | 230 | 200 |
2019/08/15 | 227 | 230 | 227 | 229 | 8,200 |
2019/08/14 | 227 | 229 | 226 | 229 | 9,800 |
2019/08/13 | 236 | 236 | 226 | 231 | 9,800 |
2019/08/09 | 230 | 231 | 227 | 231 | 44,800 |
2019/08/08 | 223 | 230 | 223 | 230 | 4,600 |
2019/08/07 | 229 | 229 | 222 | 222 | 700 |
2019/08/06 | 218 | 231 | 218 | 228 | 4,100 |
2019/08/05 | 235 | 235 | 231 | 233 | 1,000 |
2019/08/02 | 232 | 235 | 232 | 234 | 400 |
2019/08/01 | 235 | 235 | 235 | 235 | 2,300 |
2019/07/31 | 237 | 237 | 234 | 235 | 4,400 |
2019/07/30 | 230 | 234 | 230 | 234 | 1,300 |
2019/07/29 | 228 | 231 | 227 | 231 | 600 |
2019/07/26 | 227 | 232 | 227 | 232 | 7,700 |
2019/07/24 | 230 | 230 | 230 | 230 | 800 |
2019/07/23 | 230 | 230 | 230 | 230 | 2,000 |
2019/07/22 | 228 | 235 | 228 | 229 | 4,500 |
2019/07/19 | 231 | 232 | 228 | 229 | 2,600 |
2019/07/18 | 237 | 237 | 231 | 231 | 2,300 |
2019/07/17 | 235 | 238 | 233 | 233 | 1,900 |
2019/07/16 | 235 | 235 | 231 | 234 | 1,300 |
2019/07/12 | 241 | 241 | 234 | 238 | 9,400 |
2019/07/11 | 237 | 237 | 235 | 237 | 4,000 |
2019/07/10 | 232 | 236 | 232 | 234 | 2,800 |
2019/07/09 | 233 | 233 | 232 | 233 | 1,300 |
2019/07/08 | 237 | 239 | 229 | 229 | 36,200 |
2019/07/05 | 234 | 234 | 234 | 234 | 800 |
2019/07/04 | 230 | 233 | 229 | 233 | 5,500 |
2019/07/03 | 230 | 230 | 230 | 230 | 200 |
2019/07/02 | 229 | 230 | 228 | 230 | 1,400 |
2019/07/01 | 233 | 233 | 229 | 229 | 6,400 |
2019/06/28 | 230 | 230 | 223 | 225 | 6,700 |
2019/06/27 | 233 | 233 | 225 | 225 | 12,000 |
2019/06/26 | 233 | 233 | 233 | 233 | 600 |
2019/06/24 | 235 | 235 | 235 | 235 | 200 |
2019/06/21 | 233 | 238 | 229 | 234 | 5,300 |
2019/06/20 | 240 | 240 | 232 | 233 | 2,000 |
2019/06/19 | 240 | 240 | 234 | 238 | 1,700 |
2019/06/18 | 233 | 241 | 233 | 240 | 3,900 |
2019/06/17 | 238 | 238 | 232 | 234 | 2,000 |
2019/06/14 | 232 | 238 | 232 | 238 | 4,100 |
2019/06/13 | 240 | 240 | 238 | 238 | 200 |
2019/06/12 | 248 | 248 | 238 | 242 | 7,800 |
2019/06/11 | 236 | 245 | 236 | 244 | 13,000 |
2019/06/10 | 245 | 245 | 235 | 236 | 7,100 |
2019/06/07 | 237 | 245 | 233 | 245 | 14,600 |
2019/06/06 | 236 | 236 | 236 | 236 | 100 |
2019/06/05 | 233 | 237 | 230 | 237 | 10,800 |
2019/06/04 | 228 | 228 | 223 | 225 | 3,100 |
2019/06/03 | 237 | 239 | 223 | 225 | 10,000 |
2019/05/31 | 239 | 239 | 223 | 230 | 6,900 |
2019/05/30 | 232 | 235 | 230 | 234 | 2,400 |
2019/05/28 | 227 | 233 | 227 | 231 | 1,900 |
2019/05/27 | 223 | 227 | 223 | 227 | 600 |
2019/05/24 | 225 | 234 | 223 | 225 | 5,000 |
2019/05/23 | 235 | 235 | 230 | 230 | 5,000 |
2019/05/22 | 226 | 237 | 226 | 233 | 11,100 |
2019/05/21 | 229 | 231 | 226 | 226 | 4,200 |
2019/05/20 | 227 | 235 | 224 | 233 | 9,400 |
2019/05/17 | 238 | 238 | 232 | 232 | 6,000 |
2019/05/16 | 236 | 238 | 233 | 238 | 15,600 |
2019/05/15 | 245 | 245 | 238 | 239 | 9,500 |
2019/05/14 | 237 | 245 | 224 | 245 | 13,100 |
2019/05/13 | 239 | 240 | 234 | 240 | 11,400 |
2019/05/10 | 249 | 250 | 243 | 244 | 5,300 |
2019/05/09 | 250 | 250 | 242 | 242 | 5,900 |
2019/05/08 | 241 | 264 | 241 | 246 | 50,000 |
2019/05/07 | 230 | 288 | 229 | 245 | 135,800 |
2019/04/26 | 252 | 252 | 238 | 238 | 22,500 |
2019/04/25 | 234 | 252 | 232 | 244 | 53,100 |
2019/04/24 | 221 | 246 | 211 | 240 | 63,100 |
2019/04/23 | 226 | 230 | 208 | 220 | 25,500 |
2019/04/22 | 226 | 229 | 226 | 226 | 1,400 |
2019/04/19 | 230 | 230 | 228 | 230 | 13,300 |
2019/04/18 | 234 | 234 | 228 | 228 | 4,000 |
2019/04/17 | 234 | 234 | 231 | 234 | 30,900 |
2019/04/16 | 231 | 234 | 228 | 234 | 2,500 |
2019/04/15 | 234 | 234 | 230 | 233 | 6,500 |
2019/04/12 | 245 | 251 | 232 | 234 | 44,700 |
2019/04/11 | 240 | 241 | 236 | 239 | 4,000 |
2019/04/10 | 235 | 240 | 235 | 240 | 3,500 |
2019/04/09 | 249 | 259 | 234 | 235 | 43,000 |
2019/04/08 | 235 | 245 | 235 | 241 | 12,600 |
2019/04/05 | 236 | 240 | 234 | 234 | 11,100 |
2019/04/04 | 226 | 249 | 226 | 238 | 31,400 |
2019/04/03 | 224 | 225 | 221 | 221 | 4,900 |
2019/04/02 | 226 | 228 | 222 | 223 | 4,200 |
2019/04/01 | 237 | 237 | 225 | 227 | 6,100 |
2019/03/29 | 238 | 239 | 222 | 229 | 33,300 |
2019/03/28 | 249 | 249 | 221 | 222 | 81,600 |
2019/03/27 | 240 | 264 | 224 | 233 | 259,300 |
2019/03/26 | 213 | 214 | 210 | 213 | 1,400 |
2019/03/25 | 211 | 211 | 210 | 210 | 1,200 |
2019/03/22 | 211 | 214 | 210 | 210 | 1,700 |
2019/03/20 | 213 | 215 | 210 | 210 | 4,800 |
2019/03/19 | 213 | 213 | 208 | 213 | 2,200 |
2019/03/18 | 210 | 214 | 210 | 214 | 1,500 |
2019/03/15 | 212 | 212 | 206 | 206 | 3,000 |
2019/03/14 | 211 | 212 | 206 | 206 | 4,000 |
2019/03/13 | 218 | 218 | 202 | 211 | 3,600 |
2019/03/12 | 218 | 218 | 218 | 218 | 8,300 |
2019/03/11 | 210 | 213 | 210 | 213 | 2,600 |
2019/03/08 | 212 | 215 | 210 | 210 | 5,100 |
2019/03/07 | 210 | 215 | 210 | 213 | 700 |
2019/03/06 | 215 | 215 | 213 | 213 | 1,200 |
2019/03/05 | 212 | 216 | 210 | 210 | 2,000 |
2019/03/04 | 216 | 216 | 212 | 212 | 1,000 |
2019/03/01 | 217 | 217 | 208 | 215 | 2,800 |
2019/02/28 | 209 | 215 | 209 | 215 | 5,800 |
2019/02/27 | 206 | 208 | 206 | 208 | 3,700 |
2019/02/26 | 204 | 208 | 204 | 206 | 1,100 |
2019/02/25 | 208 | 210 | 202 | 203 | 3,400 |
2019/02/22 | 202 | 202 | 202 | 202 | 100 |
2019/02/21 | 202 | 204 | 202 | 204 | 700 |
2019/02/20 | 203 | 204 | 203 | 204 | 1,000 |
2019/02/19 | 208 | 208 | 208 | 208 | 400 |
2019/02/18 | 204 | 205 | 203 | 203 | 4,400 |
2019/02/15 | 200 | 204 | 199 | 204 | 7,100 |
2019/02/14 | 198 | 202 | 190 | 202 | 13,900 |
2019/02/13 | 205 | 205 | 199 | 200 | 9,700 |
2019/02/12 | 200 | 205 | 193 | 205 | 37,600 |
2019/02/08 | 192 | 197 | 189 | 197 | 27,000 |
2019/02/07 | 188 | 190 | 183 | 190 | 9,800 |
2019/02/06 | 184 | 188 | 183 | 188 | 3,100 |
2019/02/05 | 186 | 186 | 183 | 183 | 4,900 |
2019/02/04 | 185 | 188 | 185 | 188 | 1,300 |
2019/02/01 | 191 | 191 | 186 | 187 | 3,700 |
2019/01/31 | 190 | 190 | 186 | 187 | 6,300 |
2019/01/30 | 187 | 189 | 185 | 188 | 6,300 |
2019/01/29 | 191 | 191 | 188 | 188 | 2,500 |
2019/01/28 | 192 | 192 | 187 | 187 | 3,900 |
2019/01/25 | 189 | 190 | 187 | 188 | 2,500 |
2019/01/24 | 188 | 191 | 185 | 189 | 7,800 |
2019/01/23 | 184 | 189 | 183 | 185 | 4,400 |
2019/01/22 | 188 | 188 | 184 | 184 | 3,700 |
2019/01/21 | 185 | 191 | 185 | 186 | 12,200 |
2019/01/18 | 183 | 187 | 183 | 184 | 4,800 |
2019/01/17 | 185 | 189 | 183 | 183 | 11,300 |
2019/01/16 | 187 | 187 | 183 | 187 | 10,600 |
2019/01/15 | 207 | 207 | 186 | 189 | 27,700 |
2019/01/11 | 188 | 216 | 182 | 191 | 151,500 |
2019/01/10 | 177 | 228 | 177 | 183 | 492,000 |
2019/01/09 | 174 | 178 | 173 | 178 | 3,500 |
2019/01/08 | 175 | 175 | 172 | 173 | 1,800 |
2019/01/07 | 171 | 174 | 169 | 172 | 4,000 |
2019/01/04 | 172 | 172 | 165 | 170 | 18,800 |