7085 (株)カーブスホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	875	882	863	866	107,900	866
2022-12-29	875	878	864	875	100,400	875
2022-12-28	895	904	876	879	115,900	879
2022-12-27	895	910	895	904	101,300	904
2022-12-26	873	895	873	887	107,100	887
2022-12-23	884	885	867	870	133,100	870
2022-12-22	884	899	875	887	141,200	887
2022-12-21	883	897	868	885	182,300	885
2022-12-20	918	935	879	889	289,900	889
2022-12-19	899	916	899	905	120,500	905
2022-12-16	902	917	890	914	303,200	914
2022-12-15	913	916	903	906	135,300	906
2022-12-14	942	942	914	923	204,700	923
2022-12-13	956	961	942	942	103,300	942
2022-12-12	939	952	930	945	126,800	945
2022-12-09	935	957	935	940	122,300	940
2022-12-08	951	953	931	941	173,900	941
2022-12-07	947	961	945	951	142,500	951
2022-12-06	968	968	950	951	202,600	951
2022-12-05	960	977	949	973	164,700	973
2022-12-02	969	969	943	957	211,500	957
2022-12-01	982	988	966	971	188,900	971
2022-11-30	1,002	1,020	980	982	362,600	982
2022-11-29	960	1,003	948	999	346,200	999
2022-11-28	961	974	950	970	176,200	970
2022-11-25	943	978	936	967	290,300	967
2022-11-24	932	946	930	940	141,300	940
2022-11-22	912	930	912	917	179,800	917
2022-11-21	917	923	890	900	214,600	900
2022-11-18	937	952	916	917	429,100	917
2022-11-17	900	936	899	931	395,300	931
2022-11-16	890	898	881	893	111,700	893
2022-11-15	892	899	880	886	218,900	886
2022-11-14	905	911	884	885	184,300	885
2022-11-11	919	926	891	906	208,700	906
2022-11-10	891	910	889	907	207,600	907
2022-11-09	900	900	879	888	101,700	888
2022-11-08	880	902	880	895	165,200	895
2022-11-07	884	887	876	880	108,600	880
2022-11-04	871	892	870	881	228,600	881
2022-11-02	850	887	849	881	252,200	881
2022-11-01	860	867	851	853	158,700	853
2022-10-31	885	885	862	865	199,200	865
2022-10-28	848	881	843	880	609,400	880
2022-10-27	869	871	855	857	123,300	857
2022-10-26	877	882	866	867	138,800	867
2022-10-25	869	874	859	865	107,400	865
2022-10-24	887	887	861	861	108,100	861
2022-10-21	861	881	857	878	181,700	878
2022-10-20	870	874	850	864	176,000	864
2022-10-19	902	903	878	883	151,800	883
2022-10-18	890	902	887	896	220,800	896
2022-10-17	878	899	878	883	132,900	883
2022-10-14	878	892	869	889	460,000	889
2022-10-13	871	880	855	865	295,500	865
2022-10-12	828	873	816	871	467,900	871
2022-10-11	833	882	813	828	661,400	828
2022-10-07	850	870	850	854	332,000	854
2022-10-06	840	861	838	854	244,000	854
2022-10-05	854	865	835	836	160,000	836
2022-10-04	830	843	830	839	159,400	839
2022-10-03	810	826	788	826	162,600	826
2022-09-30	837	839	810	819	169,800	819
2022-09-29	830	842	828	839	188,400	839
2022-09-28	830	830	801	818	200,900	818
2022-09-27	822	840	808	834	194,700	834
2022-09-26	812	823	806	815	188,700	815
2022-09-22	826	833	813	826	177,100	826
2022-09-21	830	843	829	841	154,600	841
2022-09-20	831	838	821	832	173,800	832
2022-09-16	850	851	828	836	132,200	836
2022-09-15	859	859	841	850	128,300	850
2022-09-14	840	855	839	848	162,500	848
2022-09-13	854	866	853	860	186,700	860
2022-09-12	841	854	837	854	279,200	854
2022-09-09	805	828	805	826	288,800	826
2022-09-08	807	820	799	820	339,400	820
2022-09-07	766	794	758	792	242,900	792
2022-09-06	765	777	758	772	241,900	772
2022-09-05	786	789	768	774	168,400	774
2022-09-02	801	805	777	791	265,700	791
2022-09-01	817	831	810	812	252,400	812
2022-08-31	813	834	807	830	518,900	830
2022-08-30	802	826	802	820	519,300	820
2022-08-29	791	806	790	801	630,200	801
2022-08-26	803	811	797	801	527,700	801
2022-08-25	804	812	799	802	199,500	802
2022-08-24	807	818	802	803	175,800	803
2022-08-23	782	809	781	807	214,600	807
2022-08-22	823	823	789	789	366,800	789
2022-08-19	822	829	818	822	352,000	822
2022-08-18	813	823	806	822	165,200	822
2022-08-17	825	827	818	821	242,500	821
2022-08-16	815	827	812	819	206,800	819
2022-08-15	817	823	810	815	234,400	815
2022-08-12	808	826	806	815	432,000	815
2022-08-10	805	808	796	802	167,900	802
2022-08-09	800	813	791	810	231,600	810
2022-08-08	790	798	779	798	195,500	798
2022-08-05	760	794	759	791	427,100	791
2022-08-04	753	767	747	764	275,600	764
2022-08-03	752	758	741	746	179,800	746
2022-08-02	745	757	739	749	211,100	749
2022-08-01	722	757	720	750	368,100	750
2022-07-29	713	724	709	720	313,500	720
2022-07-28	700	715	696	713	304,300	713
2022-07-27	688	706	688	701	171,200	701
2022-07-26	687	691	680	688	162,900	688
2022-07-25	696	700	682	682	168,500	682
2022-07-22	700	707	698	701	191,100	701
2022-07-21	693	703	687	703	129,900	703
2022-07-20	695	695	683	692	151,500	692
2022-07-19	696	696	675	688	124,900	688
2022-07-15	693	699	687	688	198,600	688
2022-07-14	690	698	680	696	208,700	696
2022-07-13	675	695	673	693	239,200	693
2022-07-12	688	696	667	673	423,100	673
2022-07-11	705	725	681	685	1,189,600	685
2022-07-08	656	678	655	675	543,100	675
2022-07-07	675	675	637	655	308,000	655
2022-07-06	673	678	667	672	238,500	672
2022-07-05	660	673	659	672	203,200	672
2022-07-04	666	667	651	657	105,900	657
2022-07-01	663	669	653	659	169,100	659
2022-06-30	663	670	660	660	170,700	660
2022-06-29	645	659	641	659	299,400	659
2022-06-28	645	654	645	654	124,000	654
2022-06-27	653	657	645	648	90,000	648
2022-06-24	635	645	633	645	100,700	645
2022-06-23	630	642	630	631	118,400	631
2022-06-22	651	651	626	627	202,600	627
2022-06-21	637	653	637	651	180,000	651
2022-06-20	650	654	630	635	224,000	635
2022-06-17	638	641	628	632	276,900	632
2022-06-16	659	667	649	651	157,700	651
2022-06-15	665	669	652	652	142,200	652
2022-06-14	659	673	651	671	190,700	671
2022-06-13	675	677	668	669	163,000	669
2022-06-10	695	695	685	685	186,400	685
2022-06-09	700	707	699	700	92,100	700
2022-06-08	698	706	693	703	136,700	703
2022-06-07	705	707	696	696	135,200	696
2022-06-06	692	711	690	709	129,100	709
2022-06-03	697	701	687	700	187,300	700
2022-06-02	708	709	689	689	229,600	689
2022-06-01	702	714	702	714	156,200	714
2022-05-31	715	715	697	703	410,800	703
2022-05-30	720	722	701	712	405,300	712
2022-05-27	740	742	705	707	197,500	707
2022-05-26	730	748	728	728	166,200	728
2022-05-25	733	739	724	729	186,500	729
2022-05-24	750	755	736	744	210,200	744
2022-05-23	737	749	731	747	207,000	747
2022-05-20	720	731	713	731	305,900	731
2022-05-19	691	708	691	706	114,800	706
2022-05-18	704	718	701	714	260,000	714
2022-05-17	697	699	683	696	109,800	696
2022-05-16	720	720	684	698	193,000	698
2022-05-13	669	697	667	697	157,100	697
2022-05-12	678	690	671	671	234,700	671
2022-05-11	682	701	675	682	297,500	682
2022-05-10	691	692	670	672	264,300	672
2022-05-09	731	735	701	701	251,500	701
2022-05-06	739	748	730	736	273,100	736
2022-05-02	757	765	738	739	245,900	739
2022-04-28	758	778	757	764	258,300	764
2022-04-27	743	760	736	760	341,400	760
2022-04-26	758	765	753	755	130,900	755
2022-04-25	755	768	751	753	253,800	753
2022-04-22	791	795	775	785	253,400	785
2022-04-21	776	815	775	809	424,500	809
2022-04-20	770	790	768	782	455,600	782
2022-04-19	765	770	745	770	261,000	770
2022-04-18	744	766	742	766	305,800	766
2022-04-15	728	752	724	749	218,200	749
2022-04-14	721	741	711	729	438,400	729
2022-04-13	751	753	716	723	626,500	723
2022-04-12	762	791	753	765	692,500	765
2022-04-11	799	803	754	777	1,284,000	777
2022-04-08	735	735	696	713	352,100	713
2022-04-07	740	740	718	722	154,500	722
2022-04-06	752	759	742	753	141,500	753
2022-04-05	741	760	738	753	167,100	753
2022-04-04	719	732	713	731	100,500	731
2022-04-01	703	716	699	716	87,500	716
2022-03-31	720	721	708	708	159,100	708
2022-03-30	722	729	714	726	152,700	726
2022-03-29	724	726	714	722	134,000	722
2022-03-28	724	727	713	727	81,100	727
2022-03-25	730	730	715	719	94,100	719
2022-03-24	719	728	708	727	98,000	727
2022-03-23	730	732	719	724	116,100	724
2022-03-22	732	736	712	718	136,300	718
2022-03-18	715	726	715	717	160,600	717
2022-03-17	726	733	710	725	208,800	725
2022-03-16	700	719	690	719	209,900	719
2022-03-15	670	690	665	684	96,500	684
2022-03-14	655	678	655	673	94,400	673
2022-03-11	662	668	649	652	122,800	652
2022-03-10	653	672	652	672	161,600	672
2022-03-09	624	642	621	624	149,000	624
2022-03-08	617	630	607	616	189,600	616
2022-03-07	654	657	620	633	246,500	633
2022-03-04	680	680	663	668	145,500	668
2022-03-03	702	702	686	686	78,200	686
2022-03-02	691	703	690	693	84,500	693
2022-03-01	712	714	699	702	110,200	702
2022-02-28	697	706	681	706	152,000	706
2022-02-25	677	700	675	697	138,300	697
2022-02-24	675	675	657	667	191,600	667
2022-02-22	697	699	675	676	139,600	676
2022-02-21	702	705	690	699	81,200	699
2022-02-18	710	716	699	709	85,000	709
2022-02-17	714	723	708	712	84,200	712
2022-02-16	716	719	710	715	69,400	715
2022-02-15	704	716	701	701	73,200	701
2022-02-14	707	715	696	703	95,900	703
2022-02-10	725	734	714	719	84,200	719
2022-02-09	718	722	711	722	81,800	722
2022-02-08	708	721	705	708	90,100	708
2022-02-07	716	720	702	704	67,200	704
2022-02-04	703	729	693	720	138,300	720
2022-02-03	709	718	698	705	85,500	705
2022-02-02	692	718	689	718	204,700	718
2022-02-01	703	703	683	685	113,200	685
2022-01-31	671	693	670	693	115,700	693
2022-01-28	653	672	648	670	141,400	670
2022-01-27	676	680	640	643	198,300	643
2022-01-26	682	690	676	676	81,800	676
2022-01-25	714	714	679	682	172,600	682
2022-01-24	710	711	693	705	103,300	705
2022-01-21	695	714	685	714	111,400	714
2022-01-20	686	705	683	704	139,300	704
2022-01-19	697	707	688	690	206,100	690
2022-01-18	708	728	705	709	148,700	709
2022-01-17	706	720	701	707	101,900	707
2022-01-14	716	716	691	705	209,400	705
2022-01-13	759	759	724	724	182,600	724
2022-01-12	764	768	754	760	114,200	760
2022-01-11	735	759	726	749	411,900	749
2022-01-07	757	762	743	750	268,700	750
2022-01-06	765	770	746	748	237,300	748
2022-01-05	799	801	779	779	180,300	779
2022-01-04	809	809	792	802	82,400	802

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7085 (株)カーブスホールディングス の時系列データ [2022年度]

7085 (株)カーブスホールディングスの時系列データ [2022年度]