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
2020/12/30 224 226 221 226 7,900
2020/12/29 213 223 213 221 17,400
2020/12/28 225 225 209 211 22,500
2020/12/25 224 224 222 222 4,900
2020/12/24 227 227 225 225 5,300
2020/12/23 225 226 221 226 11,400
2020/12/22 228 231 225 225 11,500
2020/12/21 233 236 230 232 8,400
2020/12/18 239 239 232 233 12,100
2020/12/17 238 241 235 237 12,100
2020/12/16 240 248 230 237 27,500
2020/12/15 249 250 245 248 4,100
2020/12/14 255 255 244 245 13,300
2020/12/11 242 250 242 249 10,600
2020/12/10 239 246 238 242 7,000
2020/12/09 239 240 238 238 8,600
2020/12/08 238 243 238 241 11,100
2020/12/07 245 245 240 241 5,200
2020/12/04 245 245 237 245 11,000
2020/12/03 246 246 240 243 16,500
2020/12/02 244 251 244 245 6,600
2020/12/01 249 249 245 247 5,600
2020/11/30 254 254 244 245 10,700
2020/11/27 244 253 244 251 8,300
2020/11/26 246 248 241 247 13,800
2020/11/25 254 254 247 248 10,600
2020/11/24 250 256 248 249 9,700
2020/11/20 247 251 247 251 1,300
2020/11/19 249 251 247 247 7,000
2020/11/18 249 251 247 249 5,600
2020/11/17 251 252 247 249 9,500
2020/11/16 256 260 249 249 16,300
2020/11/13 257 257 250 252 13,000
2020/11/12 274 274 250 258 36,800
2020/11/11 263 268 258 266 23,000
2020/11/10 261 261 257 258 7,700
2020/11/09 259 262 258 258 13,500
2020/11/06 257 258 255 257 9,700
2020/11/05 259 259 256 257 15,200
2020/11/04 274 317 254 257 227,800
2020/11/02 273 273 262 268 12,400
2020/10/30 273 277 269 269 17,500
2020/10/29 267 283 267 279 42,400
2020/10/28 271 278 270 275 13,400
2020/10/27 272 275 267 275 2,900
2020/10/26 268 274 261 273 22,400
2020/10/23 275 275 271 273 4,900
2020/10/22 279 279 274 274 7,700
2020/10/21 277 279 277 279 2,400
2020/10/20 282 286 276 277 11,500
2020/10/19 284 296 273 279 26,000
2020/10/16 290 290 282 286 9,500
2020/10/15 292 298 285 287 59,300
2020/10/14 293 298 291 297 15,100
2020/10/13 292 297 287 294 27,400
2020/10/12 298 301 289 290 36,400
2020/10/09 290 290 280 289 14,100
2020/10/08 298 298 289 290 10,700
2020/10/07 295 297 286 295 25,400
2020/10/06 297 308 287 295 75,900
2020/10/05 286 317 278 290 94,600
2020/10/02 298 298 270 276 28,000
2020/09/30 298 298 277 277 20,600
2020/09/29 284 295 284 295 10,000
2020/09/28 290 290 281 287 7,000
2020/09/25 281 307 280 287 48,900
2020/09/24 283 286 271 279 16,200
2020/09/23 291 295 280 285 19,800
2020/09/18 300 300 288 288 30,500
2020/09/17 289 311 283 293 117,500
2020/09/16 284 289 277 289 14,400
2020/09/15 288 294 278 280 39,700
2020/09/14 268 303 260 274 147,800
2020/09/11 258 264 250 255 72,000
2020/09/10 262 333 260 264 567,600
2020/09/09 255 268 254 261 27,300
2020/09/08 248 255 248 255 8,600
2020/09/07 243 251 243 248 21,800
2020/09/04 240 245 240 244 8,400
2020/09/03 241 245 239 245 13,700
2020/09/02 238 245 238 244 4,600
2020/09/01 242 242 237 239 4,500
2020/08/31 243 243 240 240 4,600
2020/08/28 245 248 234 240 10,900
2020/08/27 238 247 238 245 8,800
2020/08/26 238 242 238 239 1,400
2020/08/25 242 243 237 240 4,000
2020/08/24 246 247 242 242 11,000
2020/08/21 244 248 241 246 11,300
2020/08/20 235 261 235 241 41,600
2020/08/19 234 234 230 233 10,200
2020/08/18 232 234 232 234 4,500
2020/08/17 233 235 233 234 3,900
2020/08/14 235 238 232 237 5,100
2020/08/13 236 242 235 236 5,900
2020/08/12 240 243 235 237 17,600
2020/08/11 231 236 230 236 7,300
2020/08/07 239 239 228 231 8,500
2020/08/06 237 243 229 233 18,000
2020/08/05 236 248 235 243 21,700
2020/08/04 241 241 235 237 5,600
2020/08/03 240 245 232 241 12,800
2020/07/31 254 254 226 232 33,600
2020/07/30 238 254 238 254 8,400
2020/07/29 235 240 232 240 11,600
2020/07/28 234 235 233 233 4,900
2020/07/27 238 238 234 235 6,500
2020/07/22 235 238 235 235 3,500
2020/07/21 241 241 234 236 9,800
2020/07/20 247 247 233 237 17,900
2020/07/17 253 253 243 245 19,200
2020/07/16 257 257 253 254 5,300
2020/07/15 258 259 253 257 4,000
2020/07/14 260 260 258 258 5,200
2020/07/13 266 266 256 260 14,500
2020/07/10 257 259 254 259 9,100
2020/07/09 260 262 257 258 7,600
2020/07/08 259 259 255 259 5,400
2020/07/07 268 269 256 256 8,700
2020/07/06 254 269 254 263 11,700
2020/07/03 254 256 250 251 8,600
2020/07/02 264 264 250 253 19,500
2020/07/01 269 274 253 264 36,900
2020/06/30 288 288 266 272 35,300
2020/06/29 292 304 277 283 20,500
2020/06/26 298 300 292 292 23,300
2020/06/25 297 302 296 301 14,500
2020/06/24 298 301 297 299 11,800
2020/06/23 301 301 290 300 40,300
2020/06/22 300 305 297 301 20,400
2020/06/19 291 299 287 299 22,000
2020/06/18 286 291 286 289 3,100
2020/06/17 290 290 287 289 4,600
2020/06/16 290 296 277 288 34,900
2020/06/15 296 300 284 286 18,600
2020/06/12 296 296 281 295 38,100
2020/06/11 303 303 296 298 27,300
2020/06/10 304 304 296 300 18,500
2020/06/09 306 306 298 304 20,200
2020/06/08 307 308 300 301 32,600
2020/06/05 305 307 301 305 25,700
2020/06/04 302 310 300 305 27,500
2020/06/03 312 312 305 305 20,400
2020/06/02 317 319 311 312 26,500
2020/06/01 321 322 309 319 33,000
2020/05/29 316 316 308 314 25,500
2020/05/28 313 339 302 310 162,600
2020/05/27 289 296 289 292 15,900
2020/05/26 290 298 290 296 18,500
2020/05/25 299 299 289 291 35,000
2020/05/22 307 307 298 301 41,400
2020/05/21 309 314 305 306 21,700
2020/05/20 308 315 305 306 21,300
2020/05/19 318 319 304 310 52,800
2020/05/18 325 328 314 317 25,200
2020/05/15 336 355 318 325 68,500
2020/05/14 350 353 328 338 88,100
2020/05/13 330 336 316 325 51,700
2020/05/12 344 344 328 335 49,600
2020/05/11 326 354 320 341 106,600
2020/05/08 312 358 309 322 193,800
2020/05/07 308 322 305 312 22,400
2020/05/01 317 317 300 308 33,500
2020/04/30 305 318 299 318 55,600
2020/04/28 352 366 305 321 337,800
2020/04/27 250 328 250 328 326,700
2020/04/24 235 248 235 248 7,700
2020/04/23 231 249 226 243 16,900
2020/04/22 241 241 223 229 16,100
2020/04/21 250 250 233 234 22,400
2020/04/20 257 258 249 251 22,300
2020/04/17 260 262 257 260 13,300
2020/04/16 250 261 249 261 19,300
2020/04/15 258 258 247 256 12,900
2020/04/14 256 265 250 257 30,800
2020/04/13 249 258 245 258 39,300
2020/04/10 241 245 236 245 12,400
2020/04/09 240 243 236 243 16,200
2020/04/08 225 241 225 240 16,600
2020/04/07 224 231 223 229 17,000
2020/04/06 212 223 212 221 14,600
2020/04/03 224 224 209 210 22,700
2020/04/02 213 221 213 213 14,000
2020/04/01 235 235 213 215 17,900
2020/03/31 224 224 212 219 19,800
2020/03/30 236 237 206 219 69,200
2020/03/27 245 245 235 238 18,700
2020/03/26 238 247 238 240 10,000
2020/03/25 245 250 241 249 26,000
2020/03/24 231 245 231 236 24,900
2020/03/23 250 250 232 235 13,600
2020/03/19 246 250 234 250 38,200
2020/03/18 236 246 228 241 49,300
2020/03/17 200 229 200 225 34,100
2020/03/16 226 227 208 213 40,200
2020/03/13 210 217 199 210 71,700
2020/03/12 247 247 228 231 51,700
2020/03/11 263 263 243 251 64,300
2020/03/10 288 288 228 249 162,700
2020/03/09 244 252 219 224 142,700
2020/03/06 262 270 260 262 42,200
2020/03/05 275 283 267 269 45,600
2020/03/04 266 275 260 267 36,400
2020/03/03 269 285 269 269 73,800
2020/03/02 249 280 249 277 101,500
2020/02/28 245 263 241 241 145,600
2020/02/27 282 286 263 264 58,900
2020/02/26 300 300 275 283 78,400
2020/02/25 288 301 282 286 77,900
2020/02/21 303 312 303 312 39,300
2020/02/20 308 315 303 303 54,400
2020/02/19 304 313 300 313 44,500
2020/02/18 312 316 298 303 72,900
2020/02/17 319 322 300 306 115,900
2020/02/14 321 330 314 319 87,200
2020/02/13 313 325 304 313 258,400
2020/02/12 347 353 336 343 95,100
2020/02/10 350 365 344 350 147,300
2020/02/07 352 390 352 366 172,500
2020/02/06 344 378 344 350 97,400
2020/02/05 358 376 340 348 137,700
2020/02/04 350 408 350 358 359,300
2020/02/03 339 357 332 350 83,000
2020/01/31 350 368 342 350 144,200
2020/01/30 387 387 338 353 185,400
2020/01/29 392 411 378 379 244,700
2020/01/28 382 382 358 360 153,900
2020/01/27 385 400 371 372 204,500
2020/01/24 409 442 401 409 142,600
2020/01/23 435 436 409 411 139,800
2020/01/22 431 460 431 432 163,400
2020/01/21 430 445 427 439 104,100
2020/01/20 442 446 427 430 217,000
2020/01/17 465 469 439 444 289,300
2020/01/16 502 512 472 473 251,400
2020/01/15 485 506 468 497 342,800
2020/01/14 490 513 486 494 556,900
2020/01/10 435 525 429 483 1,601,800
2020/01/09 373 449 372 449 758,100
2020/01/08 403 403 369 369 327,300
2020/01/07 412 426 381 395 667,500
2020/01/06 426 430 406 416 315,400

このページの先頭へ