7085 (株)カーブスホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 590 | 607 | 584 | 604 | 429,500 | 604 |
| 2025-04-08 | 599 | 615 | 593 | 609 | 253,700 | 609 |
| 2025-04-07 | 552 | 584 | 547 | 569 | 571,600 | 569 |
| 2025-04-04 | 618 | 624 | 597 | 607 | 324,100 | 607 |
| 2025-04-03 | 625 | 633 | 621 | 628 | 299,800 | 628 |
| 2025-04-02 | 650 | 650 | 642 | 645 | 223,800 | 645 |
| 2025-04-01 | 658 | 661 | 641 | 641 | 308,900 | 641 |
| 2025-03-31 | 664 | 669 | 646 | 646 | 351,800 | 646 |
| 2025-03-28 | 682 | 682 | 670 | 674 | 214,800 | 674 |
| 2025-03-27 | 678 | 681 | 672 | 680 | 223,700 | 680 |
| 2025-03-26 | 675 | 680 | 671 | 678 | 206,500 | 678 |
| 2025-03-25 | 675 | 675 | 665 | 672 | 96,100 | 672 |
| 2025-03-24 | 670 | 673 | 662 | 670 | 130,200 | 670 |
| 2025-03-21 | 675 | 677 | 667 | 667 | 126,300 | 667 |
| 2025-03-19 | 670 | 678 | 669 | 677 | 146,900 | 677 |
| 2025-03-18 | 660 | 672 | 660 | 667 | 144,800 | 667 |
| 2025-03-17 | 663 | 663 | 656 | 659 | 157,700 | 659 |
| 2025-03-14 | 650 | 659 | 650 | 653 | 246,800 | 653 |
| 2025-03-13 | 658 | 662 | 654 | 654 | 162,700 | 654 |
| 2025-03-12 | 657 | 661 | 652 | 656 | 238,000 | 656 |
| 2025-03-11 | 656 | 664 | 649 | 662 | 305,300 | 662 |
| 2025-03-10 | 667 | 670 | 661 | 663 | 298,800 | 663 |
| 2025-03-07 | 665 | 672 | 660 | 670 | 233,700 | 670 |
| 2025-03-06 | 676 | 679 | 671 | 674 | 243,300 | 674 |
| 2025-03-05 | 661 | 676 | 658 | 672 | 379,300 | 672 |
| 2025-03-04 | 662 | 663 | 650 | 659 | 307,800 | 659 |
| 2025-03-03 | 660 | 672 | 656 | 669 | 442,900 | 669 |
| 2025-02-28 | 653 | 658 | 644 | 648 | 2,062,300 | 648 |
| 2025-02-27 | 660 | 663 | 655 | 659 | 445,400 | 659 |
| 2025-02-26 | 664 | 670 | 658 | 669 | 496,500 | 669 |
| 2025-02-25 | 660 | 670 | 658 | 666 | 330,800 | 666 |
| 2025-02-21 | 668 | 670 | 658 | 667 | 550,000 | 667 |
| 2025-02-20 | 680 | 681 | 669 | 672 | 462,900 | 672 |
| 2025-02-19 | 697 | 700 | 676 | 680 | 535,500 | 680 |
| 2025-02-18 | 690 | 699 | 684 | 697 | 295,500 | 697 |
| 2025-02-17 | 699 | 700 | 688 | 693 | 479,400 | 693 |
| 2025-02-14 | 700 | 703 | 697 | 699 | 253,100 | 699 |
| 2025-02-13 | 697 | 706 | 695 | 703 | 535,400 | 703 |
| 2025-02-12 | 730 | 730 | 695 | 698 | 926,200 | 698 |
| 2025-02-10 | 733 | 737 | 730 | 731 | 187,000 | 731 |
| 2025-02-07 | 733 | 742 | 732 | 733 | 149,500 | 733 |
| 2025-02-06 | 721 | 736 | 718 | 733 | 291,100 | 733 |
| 2025-02-05 | 721 | 725 | 716 | 717 | 177,100 | 717 |
| 2025-02-04 | 732 | 733 | 720 | 722 | 213,000 | 722 |
| 2025-02-03 | 733 | 734 | 724 | 726 | 274,400 | 726 |
| 2025-01-31 | 740 | 742 | 731 | 738 | 200,300 | 738 |
| 2025-01-30 | 738 | 744 | 735 | 740 | 281,500 | 740 |
| 2025-01-29 | 735 | 735 | 723 | 726 | 304,200 | 726 |
| 2025-01-28 | 729 | 736 | 728 | 734 | 193,600 | 734 |
| 2025-01-27 | 714 | 729 | 713 | 726 | 212,500 | 726 |
| 2025-01-24 | 713 | 720 | 710 | 710 | 167,000 | 710 |
| 2025-01-23 | 710 | 713 | 703 | 712 | 200,700 | 712 |
| 2025-01-22 | 717 | 721 | 707 | 711 | 300,700 | 711 |
| 2025-01-21 | 715 | 722 | 714 | 718 | 142,100 | 718 |
| 2025-01-20 | 717 | 722 | 708 | 714 | 240,100 | 714 |
| 2025-01-17 | 726 | 730 | 709 | 713 | 266,700 | 713 |
| 2025-01-16 | 715 | 739 | 708 | 732 | 486,200 | 732 |
| 2025-01-15 | 757 | 766 | 706 | 707 | 910,000 | 707 |
| 2025-01-14 | 740 | 740 | 718 | 739 | 456,000 | 739 |
| 2025-01-10 | 742 | 742 | 733 | 735 | 208,800 | 735 |
| 2025-01-09 | 746 | 748 | 739 | 742 | 181,900 | 742 |
| 2025-01-08 | 757 | 759 | 746 | 750 | 245,200 | 750 |
| 2025-01-07 | 762 | 768 | 758 | 759 | 221,600 | 759 |
| 2025-01-06 | 777 | 780 | 757 | 762 | 239,700 | 762 |
分割・併合履歴 ： なし