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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
