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 |
---|---|---|---|---|---|
2021/12/30 | 226 | 229 | 222 | 229 | 7,200 |
2021/12/29 | 221 | 223 | 221 | 223 | 2,300 |
2021/12/28 | 226 | 226 | 220 | 222 | 17,200 |
2021/12/27 | 227 | 227 | 223 | 224 | 35,500 |
2021/12/24 | 230 | 230 | 227 | 227 | 4,600 |
2021/12/23 | 229 | 233 | 227 | 231 | 12,600 |
2021/12/22 | 229 | 229 | 227 | 228 | 2,100 |
2021/12/21 | 229 | 229 | 227 | 229 | 3,700 |
2021/12/20 | 228 | 228 | 227 | 227 | 5,200 |
2021/12/17 | 228 | 232 | 226 | 232 | 9,600 |
2021/12/16 | 229 | 229 | 227 | 229 | 3,600 |
2021/12/15 | 229 | 230 | 228 | 228 | 1,000 |
2021/12/14 | 229 | 232 | 229 | 229 | 7,300 |
2021/12/13 | 233 | 233 | 228 | 233 | 14,300 |
2021/12/10 | 228 | 230 | 227 | 230 | 5,500 |
2021/12/09 | 231 | 231 | 226 | 229 | 5,100 |
2021/12/08 | 233 | 233 | 228 | 228 | 12,400 |
2021/12/07 | 232 | 232 | 228 | 232 | 7,900 |
2021/12/06 | 230 | 231 | 226 | 231 | 11,600 |
2021/12/03 | 235 | 235 | 228 | 229 | 12,300 |
2021/12/02 | 236 | 236 | 230 | 230 | 15,300 |
2021/12/01 | 237 | 240 | 230 | 236 | 33,400 |
2021/11/30 | 240 | 241 | 235 | 235 | 61,200 |
2021/11/29 | 239 | 249 | 236 | 245 | 60,200 |
2021/11/26 | 243 | 260 | 233 | 255 | 401,700 |
2021/11/25 | 235 | 305 | 230 | 258 | 2,307,600 |
2021/11/24 | 228 | 229 | 225 | 225 | 8,200 |
2021/11/22 | 227 | 230 | 227 | 228 | 1,400 |
2021/11/19 | 230 | 230 | 226 | 226 | 5,300 |
2021/11/18 | 229 | 229 | 226 | 226 | 10,300 |
2021/11/17 | 228 | 231 | 228 | 228 | 12,200 |
2021/11/16 | 234 | 236 | 227 | 228 | 28,400 |
2021/11/15 | 237 | 237 | 234 | 234 | 9,100 |
2021/11/12 | 244 | 244 | 238 | 239 | 14,200 |
2021/11/11 | 237 | 245 | 234 | 241 | 79,700 |
2021/11/10 | 262 | 262 | 259 | 261 | 11,700 |
2021/11/09 | 258 | 262 | 257 | 261 | 10,600 |
2021/11/08 | 259 | 261 | 258 | 260 | 26,400 |
2021/11/05 | 257 | 259 | 256 | 256 | 4,000 |
2021/11/04 | 259 | 259 | 254 | 256 | 21,600 |
2021/11/02 | 258 | 262 | 257 | 258 | 7,300 |
2021/11/01 | 262 | 262 | 257 | 260 | 14,200 |
2021/10/29 | 261 | 261 | 257 | 258 | 7,000 |
2021/10/28 | 256 | 257 | 255 | 257 | 2,600 |
2021/10/27 | 260 | 260 | 256 | 256 | 5,600 |
2021/10/26 | 259 | 260 | 257 | 257 | 1,800 |
2021/10/25 | 256 | 258 | 256 | 258 | 2,700 |
2021/10/22 | 258 | 258 | 255 | 255 | 1,400 |
2021/10/21 | 256 | 257 | 255 | 256 | 2,200 |
2021/10/20 | 256 | 260 | 255 | 256 | 4,800 |
2021/10/19 | 257 | 258 | 256 | 258 | 4,600 |
2021/10/18 | 255 | 258 | 255 | 258 | 2,600 |
2021/10/15 | 260 | 260 | 255 | 255 | 8,000 |
2021/10/14 | 260 | 261 | 259 | 259 | 4,300 |
2021/10/13 | 257 | 260 | 257 | 259 | 2,900 |
2021/10/12 | 261 | 261 | 259 | 259 | 9,000 |
2021/10/11 | 256 | 260 | 256 | 260 | 4,900 |
2021/10/08 | 255 | 257 | 252 | 255 | 7,200 |
2021/10/07 | 255 | 257 | 253 | 253 | 4,500 |
2021/10/06 | 259 | 259 | 250 | 254 | 22,200 |
2021/10/05 | 259 | 265 | 253 | 259 | 26,900 |
2021/10/04 | 270 | 270 | 261 | 261 | 11,400 |
2021/10/01 | 266 | 266 | 262 | 266 | 5,800 |
2021/09/30 | 265 | 266 | 260 | 266 | 15,400 |
2021/09/29 | 260 | 263 | 258 | 261 | 30,800 |
2021/09/28 | 265 | 265 | 260 | 260 | 12,300 |
2021/09/27 | 261 | 263 | 258 | 260 | 12,800 |
2021/09/24 | 259 | 264 | 259 | 260 | 21,600 |
2021/09/22 | 258 | 263 | 256 | 258 | 6,400 |
2021/09/21 | 256 | 262 | 255 | 258 | 29,500 |
2021/09/17 | 270 | 274 | 262 | 263 | 27,700 |
2021/09/16 | 268 | 271 | 264 | 267 | 20,700 |
2021/09/15 | 270 | 275 | 265 | 269 | 35,000 |
2021/09/14 | 264 | 269 | 264 | 269 | 22,800 |
2021/09/13 | 269 | 274 | 258 | 267 | 61,500 |
2021/09/10 | 259 | 262 | 257 | 259 | 15,300 |
2021/09/09 | 261 | 262 | 258 | 258 | 8,800 |
2021/09/08 | 254 | 260 | 252 | 260 | 19,400 |
2021/09/07 | 256 | 258 | 254 | 255 | 12,100 |
2021/09/06 | 259 | 260 | 252 | 256 | 11,900 |
2021/09/03 | 259 | 260 | 256 | 257 | 11,400 |
2021/09/02 | 262 | 262 | 257 | 258 | 8,600 |
2021/09/01 | 262 | 263 | 260 | 260 | 6,600 |
2021/08/31 | 264 | 264 | 258 | 262 | 14,600 |
2021/08/30 | 261 | 262 | 257 | 261 | 10,300 |
2021/08/27 | 259 | 261 | 254 | 260 | 14,000 |
2021/08/26 | 259 | 261 | 255 | 260 | 24,500 |
2021/08/25 | 254 | 265 | 253 | 256 | 45,200 |
2021/08/24 | 255 | 255 | 251 | 251 | 19,300 |
2021/08/23 | 253 | 257 | 251 | 255 | 52,900 |
2021/08/20 | 287 | 299 | 247 | 256 | 594,100 |
2021/08/19 | 250 | 268 | 249 | 268 | 22,800 |
2021/08/18 | 247 | 252 | 246 | 252 | 8,700 |
2021/08/17 | 252 | 253 | 246 | 247 | 12,800 |
2021/08/16 | 257 | 257 | 250 | 251 | 14,300 |
2021/08/13 | 261 | 261 | 257 | 257 | 13,900 |
2021/08/12 | 267 | 269 | 259 | 261 | 32,200 |
2021/08/11 | 257 | 266 | 250 | 266 | 38,600 |
2021/08/10 | 260 | 261 | 246 | 257 | 74,700 |
2021/08/06 | 264 | 271 | 254 | 261 | 115,100 |
2021/08/05 | 283 | 283 | 265 | 265 | 463,000 |
2021/08/04 | 330 | 348 | 327 | 341 | 213,100 |
2021/08/03 | 322 | 333 | 317 | 333 | 79,600 |
2021/08/02 | 313 | 322 | 304 | 322 | 49,800 |
2021/07/30 | 301 | 308 | 299 | 306 | 25,200 |
2021/07/29 | 306 | 315 | 301 | 305 | 20,600 |
2021/07/28 | 309 | 309 | 295 | 304 | 30,000 |
2021/07/27 | 315 | 318 | 299 | 306 | 58,700 |
2021/07/26 | 316 | 322 | 314 | 315 | 58,600 |
2021/07/21 | 318 | 328 | 310 | 313 | 98,400 |
2021/07/20 | 315 | 333 | 309 | 315 | 171,200 |
2021/07/19 | 314 | 330 | 297 | 323 | 264,000 |
2021/07/16 | 293 | 315 | 293 | 308 | 303,600 |
2021/07/15 | 290 | 358 | 285 | 288 | 1,699,000 |
2021/07/14 | 273 | 285 | 273 | 283 | 30,800 |
2021/07/13 | 280 | 288 | 276 | 277 | 44,500 |
2021/07/12 | 279 | 280 | 271 | 276 | 24,600 |
2021/07/09 | 273 | 273 | 253 | 271 | 37,900 |
2021/07/08 | 274 | 277 | 273 | 274 | 5,100 |
2021/07/07 | 275 | 277 | 274 | 274 | 7,600 |
2021/07/06 | 279 | 281 | 276 | 278 | 9,600 |
2021/07/05 | 280 | 280 | 275 | 276 | 4,500 |
2021/07/02 | 271 | 276 | 271 | 276 | 9,200 |
2021/07/01 | 275 | 275 | 270 | 273 | 11,600 |
2021/06/30 | 273 | 274 | 268 | 271 | 12,200 |
2021/06/29 | 269 | 270 | 266 | 268 | 4,200 |
2021/06/28 | 269 | 275 | 269 | 270 | 39,100 |
2021/06/25 | 266 | 269 | 266 | 268 | 1,400 |
2021/06/24 | 265 | 268 | 264 | 268 | 6,700 |
2021/06/23 | 268 | 268 | 264 | 266 | 8,600 |
2021/06/22 | 267 | 267 | 263 | 266 | 3,100 |
2021/06/21 | 263 | 264 | 262 | 263 | 12,800 |
2021/06/18 | 268 | 270 | 267 | 268 | 10,800 |
2021/06/17 | 265 | 268 | 265 | 267 | 3,900 |
2021/06/16 | 270 | 270 | 265 | 265 | 8,500 |
2021/06/15 | 271 | 271 | 266 | 269 | 10,400 |
2021/06/14 | 271 | 272 | 267 | 271 | 21,500 |
2021/06/11 | 263 | 267 | 263 | 267 | 19,700 |
2021/06/10 | 267 | 271 | 262 | 262 | 22,000 |
2021/06/09 | 265 | 290 | 254 | 267 | 158,700 |
2021/06/08 | 257 | 265 | 257 | 260 | 22,200 |
2021/06/07 | 258 | 258 | 256 | 258 | 4,300 |
2021/06/04 | 258 | 258 | 255 | 256 | 11,600 |
2021/06/03 | 256 | 258 | 255 | 256 | 12,300 |
2021/06/02 | 257 | 259 | 257 | 257 | 4,700 |
2021/06/01 | 260 | 260 | 257 | 257 | 4,300 |
2021/05/31 | 257 | 260 | 254 | 260 | 17,900 |
2021/05/28 | 252 | 257 | 250 | 256 | 17,600 |
2021/05/27 | 251 | 254 | 250 | 251 | 16,300 |
2021/05/26 | 253 | 254 | 251 | 252 | 8,200 |
2021/05/25 | 255 | 256 | 253 | 255 | 9,000 |
2021/05/24 | 254 | 256 | 250 | 254 | 21,000 |
2021/05/21 | 253 | 253 | 247 | 251 | 12,500 |
2021/05/20 | 251 | 258 | 251 | 253 | 39,300 |
2021/05/19 | 248 | 251 | 247 | 251 | 12,700 |
2021/05/18 | 245 | 249 | 242 | 249 | 22,700 |
2021/05/17 | 254 | 254 | 241 | 244 | 46,400 |
2021/05/14 | 263 | 265 | 248 | 250 | 124,300 |
2021/05/13 | 287 | 310 | 264 | 270 | 798,100 |
2021/05/12 | 263 | 264 | 260 | 263 | 21,800 |
2021/05/11 | 263 | 263 | 255 | 261 | 18,000 |
2021/05/10 | 264 | 265 | 254 | 263 | 65,400 |
2021/05/07 | 252 | 253 | 249 | 249 | 5,200 |
2021/05/06 | 258 | 258 | 250 | 254 | 22,900 |
2021/04/30 | 245 | 255 | 245 | 253 | 27,500 |
2021/04/28 | 241 | 244 | 241 | 244 | 700 |
2021/04/27 | 242 | 245 | 240 | 242 | 9,600 |
2021/04/26 | 246 | 246 | 242 | 242 | 12,200 |
2021/04/23 | 244 | 244 | 242 | 242 | 1,100 |
2021/04/22 | 245 | 245 | 240 | 242 | 2,300 |
2021/04/21 | 246 | 246 | 240 | 240 | 10,500 |
2021/04/20 | 250 | 250 | 244 | 246 | 5,900 |
2021/04/19 | 250 | 251 | 246 | 246 | 11,300 |
2021/04/16 | 243 | 249 | 243 | 249 | 12,900 |
2021/04/15 | 250 | 252 | 232 | 239 | 61,200 |
2021/04/14 | 258 | 258 | 248 | 252 | 25,800 |
2021/04/13 | 265 | 265 | 255 | 260 | 9,700 |
2021/04/12 | 267 | 268 | 261 | 265 | 11,600 |
2021/04/09 | 257 | 263 | 257 | 263 | 16,000 |
2021/04/08 | 261 | 263 | 256 | 256 | 4,700 |
2021/04/07 | 259 | 261 | 259 | 259 | 2,300 |
2021/04/06 | 262 | 264 | 259 | 261 | 7,900 |
2021/04/05 | 264 | 266 | 263 | 263 | 13,200 |
2021/04/02 | 263 | 268 | 261 | 263 | 14,500 |
2021/04/01 | 263 | 264 | 260 | 264 | 6,500 |
2021/03/31 | 262 | 266 | 259 | 262 | 20,800 |
2021/03/30 | 256 | 263 | 256 | 259 | 17,900 |
2021/03/29 | 259 | 260 | 254 | 255 | 20,100 |
2021/03/26 | 260 | 262 | 258 | 259 | 4,900 |
2021/03/25 | 265 | 275 | 255 | 260 | 55,900 |
2021/03/24 | 260 | 260 | 257 | 258 | 3,700 |
2021/03/23 | 259 | 261 | 258 | 260 | 6,700 |
2021/03/22 | 257 | 262 | 254 | 259 | 30,100 |
2021/03/19 | 269 | 269 | 252 | 259 | 74,700 |
2021/03/18 | 265 | 268 | 262 | 267 | 5,200 |
2021/03/17 | 262 | 265 | 261 | 265 | 4,500 |
2021/03/16 | 259 | 268 | 258 | 265 | 16,300 |
2021/03/15 | 261 | 261 | 258 | 259 | 7,800 |
2021/03/12 | 273 | 273 | 259 | 259 | 11,100 |
2021/03/11 | 259 | 259 | 255 | 257 | 4,500 |
2021/03/10 | 258 | 260 | 256 | 257 | 6,300 |
2021/03/09 | 258 | 259 | 257 | 259 | 2,700 |
2021/03/08 | 260 | 262 | 255 | 256 | 12,400 |
2021/03/05 | 264 | 264 | 258 | 259 | 7,700 |
2021/03/04 | 262 | 270 | 260 | 262 | 43,400 |
2021/03/03 | 257 | 262 | 255 | 262 | 13,500 |
2021/03/02 | 254 | 257 | 253 | 256 | 6,300 |
2021/03/01 | 257 | 257 | 253 | 254 | 7,700 |
2021/02/26 | 257 | 257 | 252 | 255 | 7,200 |
2021/02/25 | 255 | 257 | 254 | 255 | 2,800 |
2021/02/24 | 256 | 260 | 254 | 254 | 5,800 |
2021/02/22 | 263 | 263 | 251 | 255 | 10,300 |
2021/02/19 | 260 | 263 | 258 | 258 | 6,700 |
2021/02/18 | 262 | 268 | 260 | 263 | 31,000 |
2021/02/17 | 253 | 261 | 252 | 261 | 16,300 |
2021/02/16 | 263 | 266 | 253 | 253 | 19,400 |
2021/02/15 | 272 | 275 | 259 | 261 | 55,100 |
2021/02/12 | 280 | 287 | 266 | 269 | 134,500 |
2021/02/10 | 272 | 293 | 272 | 287 | 42,300 |
2021/02/09 | 278 | 278 | 262 | 274 | 47,400 |
2021/02/08 | 283 | 283 | 275 | 279 | 25,100 |
2021/02/05 | 285 | 285 | 272 | 279 | 26,500 |
2021/02/04 | 268 | 295 | 268 | 285 | 145,800 |
2021/02/03 | 261 | 272 | 261 | 268 | 21,400 |
2021/02/02 | 253 | 274 | 253 | 261 | 84,000 |
2021/02/01 | 251 | 253 | 246 | 253 | 20,700 |
2021/01/29 | 245 | 252 | 243 | 250 | 19,600 |
2021/01/28 | 240 | 251 | 239 | 251 | 14,500 |
2021/01/27 | 240 | 245 | 240 | 240 | 10,500 |
2021/01/26 | 240 | 241 | 237 | 239 | 5,500 |
2021/01/25 | 242 | 242 | 236 | 240 | 5,500 |
2021/01/22 | 243 | 243 | 237 | 241 | 7,600 |
2021/01/21 | 241 | 241 | 237 | 239 | 4,400 |
2021/01/20 | 243 | 243 | 235 | 240 | 15,900 |
2021/01/19 | 240 | 242 | 239 | 241 | 2,500 |
2021/01/18 | 241 | 241 | 238 | 240 | 2,900 |
2021/01/15 | 240 | 240 | 238 | 240 | 3,100 |
2021/01/14 | 240 | 243 | 240 | 240 | 1,200 |
2021/01/13 | 239 | 244 | 239 | 240 | 4,000 |
2021/01/12 | 240 | 242 | 239 | 242 | 14,100 |
2021/01/08 | 242 | 244 | 237 | 243 | 9,800 |
2021/01/07 | 240 | 242 | 236 | 241 | 4,300 |
2021/01/06 | 234 | 245 | 234 | 242 | 10,500 |
2021/01/05 | 233 | 238 | 232 | 238 | 3,600 |
2021/01/04 | 234 | 234 | 223 | 229 | 13,800 |