7085 (株)カーブスホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	654	656	647	652	129,700	652
2023-12-28	636	653	634	653	154,400	653
2023-12-27	625	636	625	636	154,200	636
2023-12-26	625	635	622	625	142,800	625
2023-12-25	630	632	622	625	173,500	625
2023-12-22	632	636	629	629	113,900	629
2023-12-21	623	637	623	632	186,100	632
2023-12-20	623	629	621	624	136,300	624
2023-12-19	620	623	614	623	159,300	623
2023-12-18	622	623	612	619	199,700	619
2023-12-15	623	638	621	637	271,800	637
2023-12-14	623	631	615	619	224,400	619
2023-12-13	623	623	612	617	178,400	617
2023-12-12	634	634	619	619	162,700	619
2023-12-11	637	641	628	632	259,800	632
2023-12-08	633	635	622	627	258,300	627
2023-12-07	649	649	636	637	145,700	637
2023-12-06	649	653	643	650	107,700	650
2023-12-05	658	666	649	649	219,000	649
2023-12-04	652	656	638	655	212,800	655
2023-12-01	669	669	651	653	158,300	653
2023-11-30	663	671	656	667	341,400	667
2023-11-29	648	665	648	658	245,300	658
2023-11-28	663	677	648	655	395,900	655
2023-11-27	637	649	636	645	294,400	645
2023-11-24	636	639	629	630	134,900	630
2023-11-22	642	643	634	636	163,000	636
2023-11-21	643	651	639	649	149,300	649
2023-11-20	646	649	638	640	185,600	640
2023-11-17	640	647	636	647	148,600	647
2023-11-16	655	657	641	644	144,300	644
2023-11-15	651	662	651	657	154,900	657
2023-11-14	655	655	642	643	99,400	643
2023-11-13	654	656	645	648	136,600	648
2023-11-10	645	657	641	654	137,500	654
2023-11-09	652	660	645	655	160,800	655
2023-11-08	654	655	643	652	162,100	652
2023-11-07	673	674	650	650	157,500	650
2023-11-06	654	675	651	672	318,200	672
2023-11-02	650	655	642	645	190,000	645
2023-11-01	662	662	644	644	230,400	644
2023-10-31	630	654	623	654	278,300	654
2023-10-30	646	646	621	622	389,800	622
2023-10-27	628	666	628	666	487,700	666
2023-10-26	629	632	619	622	204,300	622
2023-10-25	645	647	633	638	154,000	638
2023-10-24	635	641	618	638	330,700	638
2023-10-23	650	650	635	635	191,700	635
2023-10-20	655	659	647	653	143,100	653
2023-10-19	660	662	655	657	149,600	657
2023-10-18	666	669	653	668	163,500	668
2023-10-17	660	668	658	665	159,100	665
2023-10-16	684	685	658	658	366,400	658
2023-10-13	702	705	683	687	311,300	687
2023-10-12	720	725	692	716	610,000	716
2023-10-11	720	731	715	715	322,300	715
2023-10-10	716	726	711	717	275,000	717
2023-10-06	706	713	704	712	152,200	712
2023-10-05	680	705	678	704	143,000	704
2023-10-04	680	685	668	674	284,400	674
2023-10-03	697	701	688	688	192,300	688
2023-10-02	712	714	691	691	269,600	691
2023-09-29	707	720	704	706	164,500	706
2023-09-28	714	715	703	707	205,000	707
2023-09-27	715	717	702	717	271,200	717
2023-09-26	717	720	714	718	125,400	718
2023-09-25	721	726	713	725	118,800	725
2023-09-22	719	727	715	721	164,300	721
2023-09-21	725	733	721	723	113,500	723
2023-09-20	735	736	725	728	124,400	728
2023-09-19	739	739	728	737	113,000	737
2023-09-15	744	748	737	739	184,800	739
2023-09-14	745	745	734	739	183,400	739
2023-09-13	725	739	725	735	204,800	735
2023-09-12	726	735	724	727	93,200	727
2023-09-11	728	731	718	724	121,800	724
2023-09-08	730	735	723	727	161,100	727
2023-09-07	736	739	731	731	167,700	731
2023-09-06	748	751	740	741	143,300	741
2023-09-05	750	750	741	748	138,300	748
2023-09-04	741	754	741	750	202,800	750
2023-09-01	729	740	723	740	155,500	740
2023-08-31	717	731	717	729	234,000	729
2023-08-30	717	719	709	714	501,600	714
2023-08-29	718	728	718	727	663,100	727
2023-08-28	713	722	711	714	499,900	714
2023-08-25	703	718	698	713	356,000	713
2023-08-24	715	720	709	712	323,000	712
2023-08-23	702	719	700	718	278,400	718
2023-08-22	717	718	704	705	284,600	705
2023-08-21	713	722	712	721	326,500	721
2023-08-18	739	746	717	720	330,200	720
2023-08-17	741	752	740	742	267,500	742
2023-08-16	745	747	736	736	195,700	736
2023-08-15	755	755	742	747	191,100	747
2023-08-14	761	765	750	753	206,800	753
2023-08-10	740	760	733	760	243,700	760
2023-08-09	754	757	746	748	189,600	748
2023-08-08	764	769	757	758	181,300	758
2023-08-07	745	761	741	760	173,100	760
2023-08-04	760	761	752	756	181,500	756
2023-08-03	782	783	758	762	241,600	762
2023-08-02	796	800	786	787	147,500	787
2023-08-01	808	818	800	802	242,700	802
2023-07-31	791	804	785	804	382,700	804
2023-07-28	767	782	766	782	233,300	782
2023-07-27	769	776	767	774	193,200	774
2023-07-26	761	766	758	766	83,900	766
2023-07-25	761	766	756	761	154,100	761
2023-07-24	750	763	748	756	194,800	756
2023-07-21	747	747	739	739	76,600	739
2023-07-20	740	753	738	744	121,000	744
2023-07-19	744	747	732	739	136,600	739
2023-07-18	750	756	741	742	106,800	742
2023-07-14	747	751	739	750	123,300	750
2023-07-13	739	747	733	743	144,900	743
2023-07-12	748	751	734	740	120,300	740
2023-07-11	726	752	726	749	314,500	749
2023-07-10	738	740	713	722	415,900	722
2023-07-07	745	755	737	752	152,300	752
2023-07-06	747	754	743	749	117,500	749
2023-07-05	759	759	747	753	91,700	753
2023-07-04	762	765	754	763	121,600	763
2023-07-03	758	771	757	761	156,400	761
2023-06-30	754	754	746	750	140,300	750
2023-06-29	760	761	750	757	93,700	757
2023-06-28	743	756	742	756	83,800	756
2023-06-27	747	747	733	743	108,700	743
2023-06-26	755	763	745	749	126,400	749
2023-06-23	769	770	748	752	177,600	752
2023-06-22	750	769	750	766	192,700	766
2023-06-21	745	757	744	747	129,900	747
2023-06-20	745	748	739	748	132,300	748
2023-06-19	746	748	738	748	211,700	748
2023-06-16	730	741	728	740	367,300	740
2023-06-15	725	733	720	724	168,700	724
2023-06-14	719	728	714	726	192,000	726
2023-06-13	720	723	713	714	127,100	714
2023-06-12	720	720	708	714	150,200	714
2023-06-09	710	720	709	713	257,100	713
2023-06-08	711	712	699	705	194,900	705
2023-06-07	709	719	705	708	254,700	708
2023-06-06	715	717	705	705	145,800	705
2023-06-05	720	724	714	716	181,000	716
2023-06-02	693	712	692	711	188,800	711
2023-06-01	682	694	678	688	174,100	688
2023-05-31	685	688	680	684	231,400	684
2023-05-30	701	704	683	691	228,300	691
2023-05-29	707	707	696	700	211,000	700
2023-05-26	712	712	702	702	173,500	702
2023-05-25	710	717	706	708	272,600	708
2023-05-24	723	723	706	706	302,000	706
2023-05-23	740	741	724	726	268,900	726
2023-05-22	750	752	737	740	208,000	740
2023-05-19	767	767	750	752	245,700	752
2023-05-18	777	777	758	772	267,100	772
2023-05-17	773	776	763	773	205,100	773
2023-05-16	794	794	777	778	201,400	778
2023-05-15	792	794	784	790	139,900	790
2023-05-12	786	791	781	789	97,300	789
2023-05-11	775	783	775	781	127,200	781
2023-05-10	788	791	773	775	267,400	775
2023-05-09	794	803	788	788	198,200	788
2023-05-08	797	806	789	790	138,200	790
2023-05-02	800	801	785	794	217,400	794
2023-05-01	793	801	788	792	151,500	792
2023-04-28	799	803	786	789	209,400	789
2023-04-27	786	793	780	791	655,900	791
2023-04-26	790	798	778	790	177,600	790
2023-04-25	802	809	794	798	211,500	798
2023-04-24	783	803	781	803	213,800	803
2023-04-21	791	794	778	778	178,800	778
2023-04-20	798	807	796	799	118,600	799
2023-04-19	810	812	794	806	223,200	806
2023-04-18	814	820	804	818	157,500	818
2023-04-17	825	832	808	814	252,700	814
2023-04-14	807	824	803	823	314,600	823
2023-04-13	801	807	791	802	244,300	802
2023-04-12	787	824	782	799	597,700	799
2023-04-11	788	792	770	784	444,500	784
2023-04-10	702	788	702	783	1,084,700	783
2023-04-07	725	742	723	727	457,600	727
2023-04-06	706	723	706	719	255,600	719
2023-04-05	734	735	715	716	376,600	716
2023-04-04	758	758	740	741	375,100	741
2023-04-03	771	774	759	760	216,400	760
2023-03-31	781	783	762	764	210,900	764
2023-03-30	782	786	775	779	125,000	779
2023-03-29	761	783	758	781	240,200	781
2023-03-28	772	772	754	757	131,200	757
2023-03-27	769	771	761	766	100,200	766
2023-03-24	769	770	759	768	136,200	768
2023-03-23	756	767	756	766	132,200	766
2023-03-22	772	776	764	767	119,600	767
2023-03-20	779	780	754	757	224,300	757
2023-03-17	781	786	768	785	120,200	785
2023-03-16	767	775	761	769	146,000	769
2023-03-15	791	802	781	785	129,600	785
2023-03-14	790	795	775	784	181,800	784
2023-03-13	792	805	791	804	170,900	804
2023-03-10	812	817	796	797	240,000	797
2023-03-09	818	823	813	817	177,300	817
2023-03-08	798	813	795	809	218,800	809
2023-03-07	785	805	784	800	207,000	800
2023-03-06	768	786	764	782	195,100	782
2023-03-03	770	773	758	761	222,800	761
2023-03-02	761	776	760	765	170,100	765
2023-03-01	766	769	759	764	96,200	764
2023-02-28	769	781	767	768	141,100	768
2023-02-27	763	768	756	762	120,500	762
2023-02-24	771	773	761	771	144,400	771
2023-02-22	768	771	761	767	191,700	767
2023-02-21	782	783	770	772	110,600	772
2023-02-20	786	791	780	782	69,700	782
2023-02-17	778	792	778	783	111,400	783
2023-02-16	788	793	782	787	72,500	787
2023-02-15	788	788	775	784	79,400	784
2023-02-14	789	795	782	783	64,400	783
2023-02-13	783	783	773	781	142,800	781
2023-02-10	791	796	786	786	93,500	786
2023-02-09	798	803	793	800	76,900	800
2023-02-08	800	802	787	801	113,500	801
2023-02-07	810	815	798	800	95,800	800
2023-02-06	809	814	802	809	115,700	809
2023-02-03	800	807	793	806	105,500	806
2023-02-02	826	830	802	803	140,600	803
2023-02-01	835	840	822	823	99,300	823
2023-01-31	814	833	808	827	193,900	827
2023-01-30	814	822	806	811	214,300	811
2023-01-27	811	816	807	814	83,900	814
2023-01-26	814	818	806	810	90,400	810
2023-01-25	804	821	798	816	175,800	816
2023-01-24	802	812	799	804	174,300	804
2023-01-23	795	805	789	798	255,300	798
2023-01-20	765	783	765	782	127,900	782
2023-01-19	763	774	761	765	146,300	765
2023-01-18	764	778	763	771	190,700	771
2023-01-17	768	778	761	762	157,200	762
2023-01-16	784	787	768	768	166,800	768
2023-01-13	821	822	788	789	310,200	789
2023-01-12	866	872	821	825	522,900	825
2023-01-11	854	864	847	852	350,700	852
2023-01-10	847	855	836	851	160,700	851
2023-01-06	834	840	825	837	160,900	837
2023-01-05	841	842	823	832	191,100	832
2023-01-04	859	860	841	843	126,300	843

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 [2023年度]

7085 (株)カーブスホールディングスの時系列データ [2023年度]