7085 (株)カーブスホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	798	804	789	794	85,500	794
2021-12-29	785	805	785	801	57,700	801
2021-12-28	793	803	790	795	87,500	795
2021-12-27	802	803	777	784	114,100	784
2021-12-24	812	820	793	800	134,900	800
2021-12-23	802	812	801	812	73,700	812
2021-12-22	794	800	785	795	92,400	795
2021-12-21	778	791	770	783	126,800	783
2021-12-20	780	785	761	763	137,800	763
2021-12-17	805	805	781	789	159,500	789
2021-12-16	815	822	807	812	104,700	812
2021-12-15	796	808	790	801	79,700	801
2021-12-14	802	807	788	797	144,500	797
2021-12-13	830	837	811	817	79,800	817
2021-12-10	839	844	815	818	140,300	818
2021-12-09	838	850	832	840	121,500	840
2021-12-08	846	848	821	832	132,500	832
2021-12-07	820	832	803	831	189,900	831
2021-12-06	822	823	786	794	243,100	794
2021-12-03	793	824	788	823	265,400	823
2021-12-02	777	796	763	763	261,400	763
2021-12-01	774	795	761	792	193,500	792
2021-11-30	775	799	772	774	240,100	774
2021-11-29	780	798	768	771	310,500	771
2021-11-26	831	832	810	810	186,600	810
2021-11-25	835	849	828	835	221,500	835
2021-11-24	873	873	835	835	239,900	835
2021-11-22	876	882	857	876	109,600	876
2021-11-19	875	884	868	883	266,000	883
2021-11-18	860	884	856	882	274,800	882
2021-11-17	888	889	865	865	174,800	865
2021-11-16	900	904	891	895	97,000	895
2021-11-15	903	909	892	898	94,900	898
2021-11-12	901	914	899	901	122,200	901
2021-11-11	907	920	895	895	132,700	895
2021-11-10	937	939	911	917	120,500	917
2021-11-09	940	946	925	937	137,200	937
2021-11-08	926	949	920	946	264,200	946
2021-11-05	920	927	909	918	168,800	918
2021-11-04	912	924	901	920	204,300	920
2021-11-02	900	915	899	910	128,400	910
2021-11-01	892	909	886	909	213,900	909
2021-10-29	871	891	865	886	223,100	886
2021-10-28	860	869	855	859	245,700	859
2021-10-27	881	882	871	873	246,500	873
2021-10-26	898	910	890	894	194,700	894
2021-10-25	915	921	898	901	176,400	901
2021-10-22	931	942	922	924	189,300	924
2021-10-21	953	972	944	946	172,200	946
2021-10-20	966	971	949	961	154,500	961
2021-10-19	956	977	956	956	245,700	956
2021-10-18	970	975	943	956	261,000	956
2021-10-15	975	977	953	965	212,300	965
2021-10-14	970	974	956	965	337,800	965
2021-10-13	945	969	939	959	303,300	959
2021-10-12	978	988	945	958	635,000	958
2021-10-11	923	977	915	977	1,062,700	977
2021-10-08	876	888	868	888	267,000	888
2021-10-07	863	885	856	861	189,800	861
2021-10-06	924	924	863	867	343,100	867
2021-10-05	933	933	903	917	245,400	917
2021-10-04	939	954	924	938	293,800	938
2021-10-01	928	935	906	917	244,200	917
2021-09-30	936	942	921	930	162,700	930
2021-09-29	897	932	896	932	250,200	932
2021-09-28	932	938	905	912	209,900	912
2021-09-27	916	938	915	929	231,900	929
2021-09-24	895	912	893	905	198,500	905
2021-09-22	883	891	874	880	120,300	880
2021-09-21	872	899	870	895	149,600	895
2021-09-17	894	906	891	899	202,900	899
2021-09-16	905	912	884	891	201,700	891
2021-09-15	920	920	894	906	185,700	906
2021-09-14	910	928	903	928	204,800	928
2021-09-13	896	911	888	911	158,000	911
2021-09-10	905	910	900	906	197,400	906
2021-09-09	886	905	886	905	218,800	905
2021-09-08	875	894	873	890	193,800	890
2021-09-07	889	892	876	880	211,700	880
2021-09-06	899	899	877	889	234,200	889
2021-09-03	862	883	862	875	225,500	875
2021-09-02	854	862	844	862	186,300	862
2021-09-01	845	855	837	850	186,300	850
2021-08-31	822	845	818	840	179,100	840
2021-08-30	817	850	810	837	473,900	837
2021-08-27	805	815	797	812	629,300	812
2021-08-26	809	817	803	810	321,600	810
2021-08-25	800	812	800	805	280,700	805
2021-08-24	779	800	778	793	278,900	793
2021-08-23	737	775	737	772	448,100	772
2021-08-20	748	763	733	734	685,200	734
2021-08-19	771	778	747	747	291,700	747
2021-08-18	769	778	746	774	303,700	774
2021-08-17	800	806	772	772	207,800	772
2021-08-16	804	804	788	790	212,300	790
2021-08-13	806	810	795	806	271,300	806
2021-08-12	829	832	806	806	209,900	806
2021-08-11	807	829	803	828	306,200	828
2021-08-10	784	810	782	807	282,500	807
2021-08-06	786	797	781	783	178,100	783
2021-08-05	790	803	785	785	131,300	785
2021-08-04	800	812	792	792	183,600	792
2021-08-03	807	812	792	800	193,200	800
2021-08-02	820	820	804	809	157,000	809
2021-07-30	835	835	804	814	275,500	814
2021-07-29	839	846	826	833	229,000	833
2021-07-28	854	857	833	836	256,600	836
2021-07-27	873	874	863	864	136,100	864
2021-07-26	875	878	863	871	235,600	871
2021-07-21	873	881	850	852	243,500	852
2021-07-20	875	876	848	848	336,300	848
2021-07-19	910	911	882	884	252,500	884
2021-07-16	921	933	916	917	169,700	917
2021-07-15	944	949	918	922	235,300	922
2021-07-14	957	967	942	947	251,400	947
2021-07-13	982	985	952	960	305,400	960
2021-07-12	969	990	939	982	861,500	982
2021-07-09	917	936	895	936	454,300	936
2021-07-08	942	946	907	927	453,000	927
2021-07-07	950	977	933	949	371,300	949
2021-07-06	947	973	937	973	407,000	973
2021-07-05	921	948	915	944	292,100	944
2021-07-02	919	935	919	921	139,600	921
2021-07-01	907	919	904	913	100,800	913
2021-06-30	906	921	900	917	319,900	917
2021-06-29	906	919	889	891	388,800	891
2021-06-28	916	926	912	921	120,100	921
2021-06-25	915	923	904	909	158,500	909
2021-06-24	910	918	900	908	179,800	908
2021-06-23	929	941	914	915	341,300	915
2021-06-22	911	935	904	928	283,300	928
2021-06-21	881	890	870	881	189,900	881
2021-06-18	909	918	896	896	126,500	896
2021-06-17	893	917	893	905	131,500	905
2021-06-16	900	908	895	905	111,000	905
2021-06-15	914	920	905	905	139,800	905
2021-06-14	892	937	888	920	355,600	920
2021-06-11	910	911	890	893	243,100	893
2021-06-10	944	944	896	916	427,300	916
2021-06-09	947	964	936	941	356,500	941
2021-06-08	938	952	936	945	264,200	945
2021-06-07	932	951	917	937	473,900	937
2021-06-04	910	929	901	928	414,600	928
2021-06-03	890	930	885	914	636,200	914
2021-06-02	852	885	846	878	353,600	878
2021-06-01	851	859	831	848	323,000	848
2021-05-31	875	884	855	855	233,000	855
2021-05-28	890	892	862	880	354,100	880
2021-05-27	893	894	877	877	331,200	877
2021-05-26	871	894	857	894	305,700	894
2021-05-25	864	884	856	877	232,600	877
2021-05-24	882	894	864	864	216,100	864
2021-05-21	873	887	869	879	235,700	879
2021-05-20	871	883	854	876	536,300	876
2021-05-19	855	871	837	864	667,400	864
2021-05-18	820	860	817	855	460,000	855
2021-05-17	800	816	798	813	217,100	813
2021-05-14	796	798	782	791	272,700	791
2021-05-13	794	809	781	795	259,900	795
2021-05-12	800	814	796	802	206,600	802
2021-05-11	824	827	800	806	260,300	806
2021-05-10	825	828	806	821	372,900	821
2021-05-07	840	840	820	827	235,600	827
2021-05-06	831	846	831	838	432,200	838
2021-04-30	822	852	821	823	497,400	823
2021-04-28	856	860	819	825	1,519,600	825
2021-04-27	889	893	863	868	1,215,700	868
2021-04-26	948	958	937	940	195,100	940
2021-04-23	950	970	944	948	130,500	948
2021-04-22	950	958	936	955	181,900	955
2021-04-21	945	954	935	935	231,300	935
2021-04-20	986	988	951	960	364,200	960
2021-04-19	1,044	1,053	991	1,000	348,600	1,000
2021-04-16	1,035	1,044	1,028	1,040	152,400	1,040
2021-04-15	1,026	1,045	1,013	1,040	222,000	1,040
2021-04-14	1,040	1,062	1,026	1,035	350,900	1,035
2021-04-13	1,039	1,059	1,019	1,051	418,600	1,051
2021-04-12	1,038	1,072	1,028	1,049	739,700	1,049
2021-04-09	1,005	1,023	999	1,012	136,800	1,012
2021-04-08	1,010	1,010	993	1,000	138,700	1,000
2021-04-07	1,015	1,022	1,001	1,016	75,800	1,016
2021-04-06	1,013	1,024	1,005	1,020	139,900	1,020
2021-04-05	1,008	1,014	1,000	1,012	73,300	1,012
2021-04-02	997	1,012	988	1,006	113,800	1,006
2021-04-01	1,013	1,013	985	986	149,300	986
2021-03-31	1,016	1,034	1,005	1,005	119,800	1,005
2021-03-30	1,041	1,055	1,007	1,015	239,800	1,015
2021-03-29	1,040	1,045	1,019	1,036	239,900	1,036
2021-03-26	1,041	1,045	1,023	1,038	166,800	1,038
2021-03-25	986	1,038	984	1,037	313,100	1,037
2021-03-24	994	1,008	982	991	211,200	991
2021-03-23	1,039	1,055	999	999	355,800	999
2021-03-22	1,004	1,017	991	1,009	193,100	1,009
2021-03-19	1,010	1,012	988	1,012	196,200	1,012
2021-03-18	1,005	1,018	995	1,007	225,700	1,007
2021-03-17	974	1,005	962	1,005	241,500	1,005
2021-03-16	936	976	935	976	165,700	976
2021-03-15	936	953	923	947	192,000	947
2021-03-12	913	939	905	936	322,000	936
2021-03-11	909	922	895	898	384,800	898
2021-03-10	946	946	895	913	606,000	913
2021-03-09	978	978	945	954	178,700	954
2021-03-08	989	989	959	966	154,200	966
2021-03-05	975	975	935	975	233,900	975
2021-03-04	980	980	957	973	173,500	973
2021-03-03	993	1,009	975	991	259,100	991
2021-03-02	977	1,007	969	1,002	267,300	1,002
2021-03-01	1,000	1,000	959	964	303,200	964
2021-02-26	996	1,010	986	992	359,800	992
2021-02-25	1,030	1,039	998	1,006	405,500	1,006
2021-02-24	978	1,024	968	1,007	650,000	1,007
2021-02-22	955	984	951	972	235,400	972
2021-02-19	967	974	951	960	152,800	960
2021-02-18	980	980	952	967	175,000	967
2021-02-17	948	979	930	978	199,200	978
2021-02-16	985	985	954	963	165,200	963
2021-02-15	980	990	966	981	177,600	981
2021-02-12	969	973	948	968	231,000	968
2021-02-10	942	982	934	975	280,300	975
2021-02-09	949	949	912	927	319,400	927
2021-02-08	988	1,010	958	964	501,000	964
2021-02-05	925	977	922	972	600,800	972
2021-02-04	924	927	895	913	388,000	913
2021-02-03	910	930	904	924	393,300	924
2021-02-02	862	904	851	903	411,700	903
2021-02-01	825	866	823	861	361,400	861
2021-01-29	850	863	822	833	504,000	833
2021-01-28	788	850	786	843	748,500	843
2021-01-27	810	816	782	803	407,600	803
2021-01-26	821	835	808	818	307,200	818
2021-01-25	784	824	779	816	361,900	816
2021-01-22	780	792	763	787	199,900	787
2021-01-21	766	785	756	782	213,300	782
2021-01-20	747	761	736	758	136,600	758
2021-01-19	733	748	731	745	96,700	745
2021-01-18	721	731	715	727	107,800	727
2021-01-15	750	750	723	726	178,900	726
2021-01-14	723	745	716	740	204,600	740
2021-01-13	703	728	701	725	259,600	725
2021-01-12	740	742	693	703	473,000	703
2021-01-08	767	767	747	762	197,000	762
2021-01-07	756	776	751	760	206,400	760
2021-01-06	742	752	740	747	84,700	747
2021-01-05	735	759	734	742	151,000	742
2021-01-04	769	769	733	737	186,300	737

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 [2021年度]

7085 (株)カーブスホールディングスの時系列データ [2021年度]