7085 (株)カーブ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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 781 | 785 | 778 | 782 | 222,200 | 782 |
| 2024-11-20 | 792 | 794 | 780 | 781 | 171,600 | 781 |
| 2024-11-19 | 787 | 795 | 785 | 794 | 246,500 | 794 |
| 2024-11-18 | 771 | 785 | 769 | 780 | 268,800 | 780 |
| 2024-11-15 | 777 | 779 | 768 | 768 | 128,600 | 768 |
| 2024-11-14 | 787 | 793 | 770 | 772 | 214,400 | 772 |
| 2024-11-13 | 780 | 797 | 777 | 793 | 184,800 | 793 |
| 2024-11-12 | 789 | 795 | 777 | 779 | 190,700 | 779 |
| 2024-11-11 | 782 | 789 | 781 | 789 | 92,900 | 789 |
| 2024-11-08 | 791 | 797 | 782 | 783 | 120,400 | 783 |
| 2024-11-07 | 799 | 801 | 786 | 789 | 174,800 | 789 |
| 2024-11-06 | 800 | 810 | 794 | 796 | 118,000 | 796 |
| 2024-11-05 | 806 | 809 | 799 | 802 | 106,500 | 802 |
| 2024-11-01 | 803 | 815 | 796 | 806 | 134,900 | 806 |
| 2024-10-31 | 815 | 818 | 804 | 814 | 151,200 | 814 |
| 2024-10-30 | 807 | 812 | 802 | 809 | 320,300 | 809 |
| 2024-10-29 | 798 | 805 | 789 | 804 | 228,800 | 804 |
| 2024-10-28 | 780 | 810 | 776 | 803 | 216,200 | 803 |
| 2024-10-25 | 796 | 797 | 776 | 785 | 190,500 | 785 |
| 2024-10-24 | 783 | 787 | 774 | 782 | 145,600 | 782 |
| 2024-10-23 | 781 | 793 | 780 | 781 | 127,300 | 781 |
| 2024-10-22 | 800 | 801 | 782 | 786 | 201,200 | 786 |
| 2024-10-21 | 800 | 827 | 794 | 808 | 399,800 | 808 |
| 2024-10-18 | 761 | 800 | 759 | 800 | 369,900 | 800 |
| 2024-10-17 | 770 | 778 | 755 | 765 | 598,500 | 765 |
| 2024-10-16 | 802 | 814 | 773 | 774 | 1,476,200 | 774 |
| 2024-10-15 | 770 | 774 | 762 | 765 | 565,000 | 765 |
| 2024-10-11 | 760 | 765 | 752 | 761 | 308,500 | 761 |
| 2024-10-10 | 776 | 779 | 763 | 765 | 158,800 | 765 |
| 2024-10-09 | 772 | 777 | 768 | 771 | 124,000 | 771 |
| 2024-10-08 | 772 | 781 | 768 | 769 | 149,700 | 769 |
| 2024-10-07 | 795 | 795 | 782 | 787 | 207,500 | 787 |
| 2024-10-04 | 782 | 793 | 777 | 783 | 226,900 | 783 |
| 2024-10-03 | 783 | 784 | 771 | 775 | 143,800 | 775 |
| 2024-10-02 | 774 | 780 | 755 | 761 | 188,600 | 761 |
| 2024-10-01 | 756 | 767 | 754 | 766 | 147,800 | 766 |
| 2024-09-30 | 746 | 763 | 746 | 755 | 227,700 | 755 |
| 2024-09-27 | 764 | 767 | 755 | 758 | 129,000 | 758 |
| 2024-09-26 | 760 | 769 | 754 | 769 | 169,100 | 769 |
| 2024-09-25 | 749 | 758 | 746 | 753 | 94,800 | 753 |
| 2024-09-24 | 762 | 763 | 753 | 755 | 131,300 | 755 |
| 2024-09-20 | 759 | 769 | 759 | 761 | 115,100 | 761 |
| 2024-09-19 | 757 | 766 | 753 | 760 | 121,400 | 760 |
| 2024-09-18 | 766 | 768 | 743 | 750 | 165,300 | 750 |
| 2024-09-17 | 758 | 761 | 750 | 756 | 166,700 | 756 |
| 2024-09-13 | 756 | 760 | 750 | 751 | 174,800 | 751 |
| 2024-09-12 | 757 | 766 | 753 | 765 | 161,700 | 765 |
| 2024-09-11 | 767 | 767 | 741 | 745 | 178,900 | 745 |
| 2024-09-10 | 768 | 776 | 763 | 767 | 122,700 | 767 |
| 2024-09-09 | 748 | 774 | 746 | 771 | 200,000 | 771 |
| 2024-09-06 | 779 | 779 | 764 | 769 | 107,800 | 769 |
| 2024-09-05 | 774 | 787 | 772 | 781 | 142,500 | 781 |
| 2024-09-04 | 764 | 782 | 755 | 773 | 222,500 | 773 |
| 2024-09-03 | 771 | 781 | 771 | 779 | 143,300 | 779 |
| 2024-09-02 | 802 | 802 | 777 | 782 | 156,600 | 782 |
| 2024-08-30 | 790 | 807 | 790 | 797 | 402,000 | 797 |
| 2024-08-29 | 778 | 789 | 771 | 788 | 520,000 | 788 |
| 2024-08-28 | 793 | 795 | 786 | 787 | 852,300 | 787 |
| 2024-08-27 | 785 | 796 | 780 | 794 | 408,200 | 794 |
| 2024-08-26 | 765 | 790 | 762 | 788 | 566,300 | 788 |
| 2024-08-23 | 770 | 777 | 760 | 760 | 297,500 | 760 |
| 2024-08-22 | 766 | 779 | 766 | 776 | 282,600 | 776 |
| 2024-08-21 | 761 | 774 | 761 | 765 | 262,000 | 765 |
| 2024-08-20 | 759 | 775 | 751 | 768 | 375,800 | 768 |
| 2024-08-19 | 761 | 763 | 744 | 744 | 327,200 | 744 |
| 2024-08-16 | 770 | 770 | 756 | 766 | 331,200 | 766 |
| 2024-08-15 | 749 | 751 | 738 | 746 | 252,800 | 746 |
| 2024-08-14 | 745 | 745 | 731 | 745 | 249,700 | 745 |
| 2024-08-13 | 749 | 750 | 736 | 743 | 232,700 | 743 |
| 2024-08-09 | 749 | 749 | 729 | 737 | 363,200 | 737 |
| 2024-08-08 | 717 | 744 | 714 | 734 | 399,400 | 734 |
| 2024-08-07 | 719 | 743 | 706 | 726 | 426,800 | 726 |
| 2024-08-06 | 709 | 751 | 708 | 734 | 412,300 | 734 |
| 2024-08-05 | 726 | 736 | 663 | 669 | 706,700 | 669 |
| 2024-08-02 | 782 | 789 | 741 | 741 | 502,800 | 741 |
| 2024-08-01 | 825 | 825 | 793 | 797 | 355,800 | 797 |
| 2024-07-31 | 800 | 827 | 795 | 827 | 384,700 | 827 |
| 2024-07-30 | 822 | 823 | 807 | 809 | 306,600 | 809 |
| 2024-07-29 | 817 | 822 | 805 | 819 | 390,500 | 819 |
| 2024-07-26 | 810 | 818 | 801 | 802 | 262,200 | 802 |
| 2024-07-25 | 785 | 813 | 782 | 803 | 326,600 | 803 |
| 2024-07-24 | 815 | 825 | 797 | 800 | 202,000 | 800 |
| 2024-07-23 | 790 | 811 | 789 | 810 | 204,200 | 810 |
| 2024-07-22 | 800 | 800 | 774 | 790 | 218,500 | 790 |
| 2024-07-19 | 804 | 821 | 797 | 803 | 310,500 | 803 |
| 2024-07-18 | 802 | 815 | 801 | 805 | 202,400 | 805 |
| 2024-07-17 | 814 | 818 | 802 | 815 | 297,100 | 815 |
| 2024-07-16 | 777 | 812 | 772 | 807 | 502,900 | 807 |
| 2024-07-12 | 758 | 789 | 758 | 781 | 309,300 | 781 |
| 2024-07-11 | 773 | 773 | 756 | 759 | 350,400 | 759 |
| 2024-07-10 | 790 | 810 | 770 | 780 | 1,057,600 | 780 |
| 2024-07-09 | 750 | 765 | 744 | 745 | 374,300 | 745 |
| 2024-07-08 | 761 | 761 | 744 | 745 | 167,900 | 745 |
| 2024-07-05 | 777 | 778 | 760 | 760 | 123,800 | 760 |
| 2024-07-04 | 785 | 788 | 775 | 777 | 175,500 | 777 |
| 2024-07-03 | 782 | 788 | 777 | 777 | 146,600 | 777 |
| 2024-07-02 | 781 | 792 | 770 | 785 | 209,300 | 785 |
| 2024-07-01 | 791 | 791 | 777 | 784 | 144,300 | 784 |
| 2024-06-28 | 786 | 792 | 782 | 783 | 175,700 | 783 |
| 2024-06-27 | 778 | 788 | 773 | 788 | 142,000 | 788 |
| 2024-06-26 | 775 | 777 | 771 | 777 | 83,500 | 777 |
| 2024-06-25 | 765 | 772 | 761 | 772 | 80,600 | 772 |
| 2024-06-24 | 757 | 761 | 750 | 759 | 75,000 | 759 |
| 2024-06-21 | 760 | 767 | 752 | 753 | 164,100 | 753 |
| 2024-06-20 | 757 | 762 | 749 | 758 | 58,900 | 758 |
| 2024-06-19 | 753 | 760 | 748 | 757 | 65,400 | 757 |
| 2024-06-18 | 750 | 753 | 746 | 747 | 60,200 | 747 |
| 2024-06-17 | 747 | 752 | 741 | 749 | 116,100 | 749 |
| 2024-06-14 | 730 | 755 | 730 | 747 | 124,700 | 747 |
| 2024-06-13 | 741 | 745 | 736 | 738 | 81,500 | 738 |
| 2024-06-12 | 746 | 755 | 744 | 744 | 111,100 | 744 |
| 2024-06-11 | 741 | 743 | 736 | 738 | 72,000 | 738 |
| 2024-06-10 | 748 | 750 | 737 | 745 | 71,600 | 745 |
| 2024-06-07 | 738 | 741 | 734 | 739 | 56,800 | 739 |
| 2024-06-06 | 750 | 750 | 735 | 738 | 75,400 | 738 |
| 2024-06-05 | 750 | 757 | 744 | 751 | 98,300 | 751 |
| 2024-06-04 | 738 | 757 | 732 | 754 | 182,400 | 754 |
| 2024-06-03 | 749 | 751 | 738 | 744 | 156,000 | 744 |
| 2024-05-31 | 727 | 743 | 721 | 742 | 192,800 | 742 |
| 2024-05-30 | 707 | 725 | 705 | 723 | 90,900 | 723 |
| 2024-05-29 | 730 | 731 | 712 | 716 | 142,900 | 716 |
| 2024-05-28 | 732 | 741 | 729 | 732 | 62,800 | 732 |
| 2024-05-27 | 729 | 736 | 724 | 736 | 89,200 | 736 |
| 2024-05-24 | 733 | 738 | 728 | 729 | 121,900 | 729 |
| 2024-05-23 | 756 | 762 | 739 | 746 | 121,200 | 746 |
| 2024-05-22 | 759 | 775 | 756 | 758 | 178,000 | 758 |
| 2024-05-21 | 773 | 775 | 759 | 759 | 67,500 | 759 |
| 2024-05-20 | 768 | 779 | 763 | 765 | 100,400 | 765 |
| 2024-05-17 | 763 | 773 | 755 | 768 | 107,000 | 768 |
| 2024-05-16 | 784 | 786 | 762 | 768 | 156,700 | 768 |
| 2024-05-15 | 784 | 784 | 774 | 777 | 84,300 | 777 |
| 2024-05-14 | 776 | 787 | 761 | 782 | 179,900 | 782 |
| 2024-05-13 | 779 | 779 | 762 | 768 | 182,100 | 768 |
| 2024-05-10 | 799 | 802 | 770 | 783 | 226,800 | 783 |
| 2024-05-09 | 785 | 808 | 784 | 793 | 225,100 | 793 |
| 2024-05-08 | 750 | 779 | 748 | 771 | 168,100 | 771 |
| 2024-05-07 | 753 | 756 | 748 | 751 | 148,900 | 751 |
| 2024-05-02 | 745 | 759 | 741 | 748 | 98,100 | 748 |
| 2024-05-01 | 737 | 741 | 732 | 738 | 74,800 | 738 |
| 2024-04-30 | 742 | 744 | 728 | 744 | 123,300 | 744 |
| 2024-04-26 | 730 | 738 | 721 | 736 | 264,200 | 736 |
| 2024-04-25 | 755 | 757 | 731 | 734 | 286,900 | 734 |
| 2024-04-24 | 760 | 782 | 758 | 769 | 196,700 | 769 |
| 2024-04-23 | 765 | 765 | 752 | 757 | 62,200 | 757 |
| 2024-04-22 | 765 | 766 | 755 | 759 | 113,900 | 759 |
| 2024-04-19 | 777 | 780 | 750 | 757 | 243,500 | 757 |
| 2024-04-18 | 771 | 787 | 771 | 782 | 122,800 | 782 |
| 2024-04-17 | 775 | 781 | 765 | 768 | 141,700 | 768 |
| 2024-04-16 | 788 | 794 | 773 | 775 | 169,500 | 775 |
| 2024-04-15 | 765 | 792 | 763 | 783 | 235,700 | 783 |
| 2024-04-12 | 795 | 813 | 780 | 780 | 238,300 | 780 |
| 2024-04-11 | 802 | 820 | 793 | 793 | 303,000 | 793 |
| 2024-04-10 | 835 | 856 | 823 | 826 | 679,700 | 826 |
| 2024-04-09 | 803 | 806 | 793 | 796 | 237,400 | 796 |
| 2024-04-08 | 810 | 810 | 793 | 798 | 122,000 | 798 |
| 2024-04-05 | 790 | 804 | 789 | 800 | 158,800 | 800 |
| 2024-04-04 | 800 | 804 | 794 | 794 | 158,400 | 794 |
| 2024-04-03 | 796 | 807 | 792 | 795 | 155,300 | 795 |
| 2024-04-02 | 818 | 821 | 804 | 809 | 189,500 | 809 |
| 2024-04-01 | 800 | 816 | 798 | 807 | 184,800 | 807 |
| 2024-03-29 | 791 | 809 | 791 | 803 | 174,900 | 803 |
| 2024-03-28 | 810 | 817 | 793 | 796 | 189,300 | 796 |
| 2024-03-27 | 814 | 828 | 811 | 823 | 186,200 | 823 |
| 2024-03-26 | 810 | 816 | 801 | 812 | 151,100 | 812 |
| 2024-03-25 | 818 | 821 | 804 | 808 | 211,500 | 808 |
| 2024-03-22 | 830 | 830 | 821 | 827 | 125,800 | 827 |
| 2024-03-21 | 831 | 834 | 823 | 828 | 204,700 | 828 |
| 2024-03-19 | 818 | 825 | 811 | 825 | 165,500 | 825 |
| 2024-03-18 | 820 | 828 | 811 | 817 | 220,000 | 817 |
| 2024-03-15 | 791 | 821 | 789 | 817 | 330,200 | 817 |
| 2024-03-14 | 804 | 810 | 786 | 804 | 358,400 | 804 |
| 2024-03-13 | 803 | 816 | 795 | 811 | 548,500 | 811 |
| 2024-03-12 | 768 | 798 | 749 | 796 | 1,033,900 | 796 |
| 2024-03-11 | 730 | 740 | 721 | 732 | 106,700 | 732 |
| 2024-03-08 | 727 | 745 | 727 | 735 | 139,200 | 735 |
| 2024-03-07 | 741 | 742 | 730 | 738 | 78,200 | 738 |
| 2024-03-06 | 730 | 743 | 727 | 736 | 146,500 | 736 |
| 2024-03-05 | 725 | 732 | 723 | 726 | 105,100 | 726 |
| 2024-03-04 | 716 | 726 | 713 | 725 | 146,300 | 725 |
| 2024-03-01 | 720 | 721 | 710 | 716 | 146,100 | 716 |
| 2024-02-29 | 725 | 729 | 715 | 718 | 202,400 | 718 |
| 2024-02-28 | 725 | 734 | 722 | 731 | 115,300 | 731 |
| 2024-02-27 | 737 | 745 | 727 | 738 | 203,100 | 738 |
| 2024-02-26 | 725 | 734 | 721 | 724 | 171,800 | 724 |
| 2024-02-22 | 728 | 740 | 720 | 727 | 261,300 | 727 |
| 2024-02-21 | 736 | 743 | 723 | 741 | 188,000 | 741 |
| 2024-02-20 | 746 | 754 | 738 | 739 | 199,100 | 739 |
| 2024-02-19 | 731 | 745 | 725 | 742 | 160,500 | 742 |
| 2024-02-16 | 717 | 740 | 713 | 733 | 304,100 | 733 |
| 2024-02-15 | 719 | 719 | 703 | 703 | 172,500 | 703 |
| 2024-02-14 | 729 | 729 | 703 | 712 | 193,500 | 712 |
| 2024-02-13 | 734 | 741 | 727 | 737 | 242,800 | 737 |
| 2024-02-09 | 737 | 757 | 722 | 722 | 413,700 | 722 |
| 2024-02-08 | 750 | 754 | 727 | 737 | 301,500 | 737 |
| 2024-02-07 | 740 | 754 | 735 | 751 | 281,200 | 751 |
| 2024-02-06 | 733 | 739 | 726 | 730 | 221,400 | 730 |
| 2024-02-05 | 711 | 755 | 711 | 732 | 434,000 | 732 |
| 2024-02-02 | 695 | 709 | 693 | 703 | 343,500 | 703 |
| 2024-02-01 | 681 | 685 | 673 | 678 | 157,000 | 678 |
| 2024-01-31 | 685 | 687 | 681 | 687 | 116,600 | 687 |
| 2024-01-30 | 700 | 705 | 688 | 688 | 122,500 | 688 |
| 2024-01-29 | 703 | 704 | 695 | 697 | 99,500 | 697 |
| 2024-01-26 | 700 | 709 | 698 | 698 | 132,800 | 698 |
| 2024-01-25 | 700 | 708 | 699 | 704 | 126,000 | 704 |
| 2024-01-24 | 706 | 712 | 699 | 700 | 214,100 | 700 |
| 2024-01-23 | 728 | 730 | 709 | 711 | 270,600 | 711 |
| 2024-01-22 | 724 | 730 | 720 | 727 | 161,000 | 727 |
| 2024-01-19 | 727 | 731 | 718 | 726 | 218,000 | 726 |
| 2024-01-18 | 733 | 738 | 726 | 727 | 189,100 | 727 |
| 2024-01-17 | 755 | 763 | 740 | 740 | 344,100 | 740 |
| 2024-01-16 | 732 | 767 | 732 | 754 | 500,800 | 754 |
| 2024-01-15 | 740 | 746 | 731 | 735 | 317,500 | 735 |
| 2024-01-12 | 727 | 750 | 726 | 748 | 759,200 | 748 |
| 2024-01-11 | 704 | 733 | 701 | 726 | 1,619,800 | 726 |
| 2024-01-10 | 661 | 670 | 655 | 662 | 338,600 | 662 |
| 2024-01-09 | 652 | 658 | 647 | 658 | 228,400 | 658 |
| 2024-01-05 | 652 | 660 | 649 | 651 | 163,700 | 651 |
| 2024-01-04 | 650 | 650 | 634 | 648 | 128,200 | 648 |
分割・併合履歴 ： なし
