7602 (株)カーチスホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 180 | 181 | 180 | 181 | 7,500 | 181 |
| 2024-05-01 | 180 | 182 | 180 | 182 | 5,800 | 182 |
| 2024-04-30 | 182 | 182 | 180 | 182 | 8,500 | 182 |
| 2024-04-26 | 181 | 181 | 180 | 180 | 2,100 | 180 |
| 2024-04-25 | 182 | 182 | 179 | 179 | 11,800 | 179 |
| 2024-04-24 | 179 | 184 | 178 | 182 | 20,500 | 182 |
| 2024-04-23 | 181 | 181 | 177 | 180 | 18,900 | 180 |
| 2024-04-22 | 179 | 182 | 179 | 181 | 15,400 | 181 |
| 2024-04-19 | 184 | 184 | 180 | 181 | 13,600 | 181 |
| 2024-04-18 | 182 | 184 | 182 | 183 | 7,500 | 183 |
| 2024-04-17 | 182 | 184 | 182 | 184 | 3,900 | 184 |
| 2024-04-16 | 185 | 186 | 182 | 182 | 15,900 | 182 |
| 2024-04-15 | 188 | 188 | 184 | 185 | 13,500 | 185 |
| 2024-04-12 | 187 | 187 | 184 | 184 | 12,000 | 184 |
| 2024-04-11 | 185 | 186 | 184 | 186 | 7,400 | 186 |
| 2024-04-10 | 184 | 187 | 184 | 184 | 8,400 | 184 |
| 2024-04-09 | 186 | 186 | 184 | 184 | 8,300 | 184 |
| 2024-04-08 | 184 | 189 | 184 | 185 | 16,400 | 185 |
| 2024-04-05 | 185 | 187 | 184 | 185 | 13,600 | 185 |
| 2024-04-04 | 185 | 189 | 185 | 187 | 9,200 | 187 |
| 2024-04-03 | 184 | 187 | 184 | 185 | 6,900 | 185 |
| 2024-04-02 | 185 | 188 | 185 | 185 | 4,000 | 185 |
| 2024-04-01 | 189 | 189 | 185 | 185 | 10,700 | 185 |
| 2024-03-29 | 189 | 189 | 185 | 187 | 19,300 | 187 |
| 2024-03-28 | 185 | 188 | 185 | 188 | 7,300 | 188 |
| 2024-03-27 | 188 | 188 | 185 | 185 | 10,000 | 185 |
| 2024-03-26 | 185 | 187 | 185 | 186 | 7,300 | 186 |
| 2024-03-25 | 187 | 190 | 185 | 185 | 35,800 | 185 |
| 2024-03-22 | 190 | 190 | 186 | 189 | 19,300 | 189 |
| 2024-03-21 | 189 | 189 | 186 | 188 | 23,200 | 188 |
| 2024-03-19 | 186 | 187 | 184 | 185 | 7,200 | 185 |
| 2024-03-18 | 185 | 187 | 184 | 186 | 12,800 | 186 |
| 2024-03-15 | 186 | 186 | 182 | 184 | 14,400 | 184 |
| 2024-03-14 | 184 | 186 | 182 | 186 | 16,100 | 186 |
| 2024-03-13 | 183 | 184 | 181 | 184 | 14,600 | 184 |
| 2024-03-12 | 184 | 184 | 180 | 182 | 18,500 | 182 |
| 2024-03-11 | 182 | 182 | 179 | 182 | 37,700 | 182 |
| 2024-03-08 | 183 | 183 | 181 | 182 | 35,000 | 182 |
| 2024-03-07 | 183 | 184 | 182 | 182 | 10,600 | 182 |
| 2024-03-06 | 182 | 184 | 180 | 184 | 67,700 | 184 |
| 2024-03-05 | 182 | 186 | 182 | 186 | 19,400 | 186 |
| 2024-03-04 | 183 | 185 | 182 | 183 | 14,400 | 183 |
| 2024-03-01 | 187 | 187 | 183 | 184 | 13,800 | 184 |
| 2024-02-29 | 190 | 190 | 183 | 186 | 41,200 | 186 |
| 2024-02-28 | 182 | 190 | 181 | 186 | 108,000 | 186 |
| 2024-02-27 | 179 | 182 | 179 | 182 | 25,300 | 182 |
| 2024-02-26 | 180 | 181 | 178 | 179 | 8,400 | 179 |
| 2024-02-22 | 178 | 181 | 178 | 179 | 9,300 | 179 |
| 2024-02-21 | 181 | 181 | 177 | 178 | 27,500 | 178 |
| 2024-02-20 | 182 | 185 | 179 | 180 | 36,900 | 180 |
| 2024-02-19 | 182 | 184 | 181 | 183 | 10,300 | 183 |
| 2024-02-16 | 184 | 184 | 180 | 182 | 10,800 | 182 |
| 2024-02-15 | 189 | 189 | 178 | 180 | 99,200 | 180 |
| 2024-02-14 | 190 | 192 | 187 | 192 | 53,000 | 192 |
| 2024-02-13 | 189 | 190 | 186 | 186 | 82,100 | 186 |
| 2024-02-09 | 185 | 185 | 179 | 184 | 35,300 | 184 |
| 2024-02-08 | 183 | 186 | 180 | 184 | 35,300 | 184 |
| 2024-02-07 | 180 | 183 | 179 | 183 | 16,100 | 183 |
| 2024-02-06 | 181 | 182 | 179 | 182 | 8,300 | 182 |
| 2024-02-05 | 179 | 181 | 179 | 181 | 11,800 | 181 |
| 2024-02-02 | 178 | 181 | 178 | 181 | 24,900 | 181 |
| 2024-02-01 | 179 | 181 | 178 | 181 | 14,700 | 181 |
| 2024-01-31 | 181 | 181 | 179 | 181 | 10,600 | 181 |
| 2024-01-30 | 181 | 182 | 177 | 181 | 44,600 | 181 |
| 2024-01-29 | 182 | 182 | 181 | 182 | 5,000 | 182 |
| 2024-01-26 | 179 | 181 | 179 | 181 | 23,200 | 181 |
| 2024-01-25 | 182 | 182 | 179 | 182 | 19,600 | 182 |
| 2024-01-24 | 183 | 183 | 177 | 182 | 57,000 | 182 |
| 2024-01-23 | 182 | 186 | 182 | 184 | 21,300 | 184 |
| 2024-01-22 | 181 | 183 | 179 | 183 | 24,500 | 183 |
| 2024-01-19 | 183 | 183 | 178 | 180 | 20,100 | 180 |
| 2024-01-18 | 181 | 183 | 180 | 182 | 16,500 | 182 |
| 2024-01-17 | 181 | 183 | 179 | 181 | 13,300 | 181 |
| 2024-01-16 | 180 | 182 | 179 | 181 | 27,200 | 181 |
| 2024-01-15 | 183 | 183 | 180 | 180 | 14,000 | 180 |
| 2024-01-12 | 185 | 185 | 180 | 183 | 27,700 | 183 |
| 2024-01-11 | 185 | 185 | 183 | 185 | 7,300 | 185 |
| 2024-01-10 | 184 | 185 | 180 | 184 | 41,800 | 184 |
| 2024-01-09 | 186 | 187 | 180 | 184 | 33,300 | 184 |
| 2024-01-05 | 185 | 187 | 184 | 186 | 18,100 | 186 |
| 2024-01-04 | 187 | 187 | 184 | 186 | 13,000 | 186 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株
