7085 (株)カーブスホールディングス 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-03-02 | 670 | 744 | 650 | 680 | 7742900 | 680 |
2020-03-03 | 775 | 780 | 757 | 780 | 3060600 | 780 |
2020-03-04 | 750 | 809 | 737 | 748 | 6949100 | 748 |
2020-03-05 | 745 | 745 | 683 | 697 | 2260000 | 697 |
2020-03-06 | 677 | 677 | 597 | 597 | 2337600 | 597 |
2020-03-09 | 517 | 530 | 497 | 497 | 2119700 | 497 |
2020-03-10 | 481 | 577 | 421 | 577 | 5672300 | 577 |
2020-03-11 | 557 | 575 | 512 | 524 | 2830900 | 524 |
2020-03-12 | 501 | 594 | 496 | 571 | 6754200 | 571 |
2020-03-13 | 525 | 597 | 524 | 580 | 3346900 | 580 |
2020-03-16 | 589 | 609 | 519 | 519 | 2041900 | 519 |
2020-03-17 | 500 | 539 | 488 | 539 | 1490700 | 539 |
2020-03-18 | 549 | 565 | 531 | 551 | 876900 | 551 |
2020-03-19 | 550 | 559 | 494 | 514 | 1184100 | 514 |
2020-03-23 | 510 | 549 | 509 | 543 | 859100 | 543 |
2020-03-24 | 561 | 579 | 552 | 571 | 847100 | 571 |
2020-03-25 | 595 | 597 | 545 | 578 | 810400 | 578 |
2020-03-26 | 550 | 564 | 540 | 562 | 474700 | 562 |
2020-03-27 | 580 | 583 | 552 | 572 | 465800 | 572 |
2020-03-30 | 553 | 561 | 532 | 545 | 420000 | 545 |
2020-03-31 | 549 | 549 | 513 | 513 | 486600 | 513 |
2020-04-01 | 501 | 505 | 480 | 480 | 584300 | 480 |
2020-04-02 | 472 | 503 | 456 | 490 | 542400 | 490 |
2020-04-03 | 485 | 489 | 438 | 444 | 599300 | 444 |
2020-04-06 | 420 | 445 | 395 | 438 | 1277900 | 438 |
2020-04-07 | 446 | 449 | 413 | 436 | 769300 | 436 |
2020-04-08 | 430 | 478 | 421 | 475 | 635100 | 475 |
2020-04-09 | 485 | 516 | 480 | 510 | 843200 | 510 |
2020-04-10 | 513 | 513 | 481 | 482 | 579300 | 482 |
2020-04-13 | 471 | 484 | 450 | 466 | 428100 | 466 |
2020-04-14 | 458 | 475 | 458 | 471 | 432200 | 471 |
2020-04-15 | 472 | 476 | 461 | 473 | 255900 | 473 |
2020-04-16 | 466 | 470 | 453 | 461 | 249200 | 461 |
2020-04-17 | 477 | 506 | 474 | 503 | 1023800 | 503 |
2020-04-20 | 488 | 537 | 486 | 525 | 1143600 | 525 |
2020-04-21 | 525 | 529 | 458 | 479 | 977400 | 479 |
2020-04-22 | 464 | 469 | 447 | 450 | 678400 | 450 |
2020-04-23 | 458 | 460 | 450 | 456 | 286500 | 456 |
2020-04-24 | 456 | 457 | 441 | 442 | 262700 | 442 |
2020-04-27 | 449 | 477 | 446 | 465 | 459200 | 465 |
2020-04-28 | 469 | 484 | 464 | 475 | 1109300 | 475 |
2020-04-30 | 493 | 523 | 488 | 514 | 871000 | 514 |
2020-05-01 | 499 | 520 | 497 | 517 | 472000 | 517 |
2020-05-07 | 512 | 522 | 495 | 499 | 501300 | 499 |
2020-05-08 | 511 | 559 | 509 | 552 | 1006900 | 552 |
2020-05-11 | 582 | 645 | 581 | 613 | 2737600 | 613 |
2020-05-12 | 615 | 616 | 577 | 606 | 1015000 | 606 |
2020-05-13 | 586 | 617 | 582 | 614 | 564200 | 614 |
2020-05-14 | 598 | 634 | 562 | 569 | 1149100 | 569 |
2020-05-15 | 582 | 590 | 546 | 577 | 683800 | 577 |
2020-05-18 | 591 | 592 | 558 | 560 | 508100 | 560 |
2020-05-19 | 590 | 608 | 575 | 591 | 948700 | 591 |
2020-05-20 | 592 | 620 | 577 | 618 | 843800 | 618 |
2020-05-21 | 612 | 618 | 596 | 599 | 466500 | 599 |
2020-05-22 | 603 | 604 | 574 | 583 | 511100 | 583 |
2020-05-25 | 590 | 604 | 584 | 599 | 535000 | 599 |
2020-05-26 | 616 | 684 | 612 | 659 | 2358900 | 659 |
2020-05-27 | 697 | 712 | 665 | 700 | 2571900 | 700 |
2020-05-28 | 698 | 710 | 674 | 688 | 1223900 | 688 |
2020-05-29 | 669 | 682 | 657 | 661 | 761400 | 661 |
2020-06-01 | 665 | 675 | 659 | 672 | 552300 | 672 |
2020-06-02 | 679 | 711 | 679 | 680 | 1097100 | 680 |
2020-06-03 | 700 | 705 | 671 | 685 | 610800 | 685 |
2020-06-04 | 691 | 691 | 664 | 688 | 486600 | 688 |
2020-06-05 | 683 | 687 | 677 | 683 | 246100 | 683 |
2020-06-08 | 699 | 702 | 678 | 685 | 383000 | 685 |
2020-06-09 | 686 | 688 | 670 | 675 | 357800 | 675 |
2020-06-10 | 674 | 685 | 671 | 672 | 306300 | 672 |
2020-06-11 | 662 | 675 | 653 | 658 | 387500 | 658 |
2020-06-12 | 635 | 653 | 614 | 648 | 490600 | 648 |
2020-06-15 | 647 | 651 | 601 | 601 | 386900 | 601 |
2020-06-16 | 626 | 651 | 621 | 651 | 374300 | 651 |
2020-06-17 | 648 | 648 | 622 | 633 | 351000 | 633 |
2020-06-18 | 623 | 634 | 612 | 628 | 245100 | 628 |
2020-06-19 | 628 | 643 | 618 | 618 | 608500 | 618 |
2020-06-22 | 606 | 610 | 597 | 599 | 462000 | 599 |
2020-06-23 | 600 | 611 | 595 | 608 | 327200 | 608 |
2020-06-24 | 608 | 613 | 599 | 602 | 174900 | 602 |
2020-06-25 | 593 | 600 | 583 | 600 | 287000 | 600 |
2020-06-26 | 600 | 603 | 591 | 603 | 138100 | 603 |
2020-06-29 | 591 | 593 | 575 | 583 | 471100 | 583 |
2020-06-30 | 598 | 602 | 584 | 587 | 191000 | 587 |
2020-07-01 | 584 | 586 | 572 | 573 | 262300 | 573 |
2020-07-02 | 571 | 596 | 562 | 576 | 428800 | 576 |
2020-07-03 | 577 | 588 | 545 | 546 | 376500 | 546 |
2020-07-06 | 540 | 573 | 540 | 573 | 336600 | 573 |
2020-07-07 | 570 | 583 | 555 | 582 | 276500 | 582 |
2020-07-08 | 582 | 595 | 576 | 583 | 310400 | 583 |
2020-07-09 | 584 | 585 | 552 | 556 | 398600 | 556 |
2020-07-10 | 550 | 550 | 528 | 540 | 385900 | 540 |
2020-07-13 | 547 | 563 | 544 | 556 | 351100 | 556 |
2020-07-14 | 536 | 542 | 501 | 505 | 951600 | 505 |
2020-07-15 | 520 | 570 | 520 | 560 | 1554500 | 560 |
2020-07-16 | 566 | 589 | 554 | 558 | 857400 | 558 |
2020-07-17 | 574 | 586 | 560 | 581 | 585000 | 581 |
2020-07-20 | 580 | 580 | 538 | 543 | 622500 | 543 |
2020-07-21 | 548 | 556 | 537 | 556 | 313400 | 556 |
2020-07-22 | 551 | 570 | 550 | 569 | 375100 | 569 |
2020-07-27 | 559 | 573 | 551 | 573 | 253100 | 573 |
2020-07-28 | 570 | 570 | 547 | 551 | 232400 | 551 |
2020-07-29 | 545 | 567 | 543 | 558 | 320700 | 558 |
2020-07-30 | 565 | 583 | 539 | 546 | 662600 | 546 |
2020-07-31 | 549 | 549 | 513 | 513 | 478700 | 513 |
2020-08-03 | 510 | 536 | 510 | 528 | 442500 | 528 |
2020-08-04 | 528 | 550 | 525 | 550 | 309300 | 550 |
2020-08-05 | 545 | 564 | 544 | 560 | 267700 | 560 |
2020-08-06 | 553 | 563 | 547 | 551 | 186200 | 551 |
2020-08-07 | 550 | 570 | 541 | 568 | 499300 | 568 |
2020-08-11 | 576 | 605 | 572 | 602 | 621600 | 602 |
2020-08-12 | 608 | 626 | 601 | 623 | 436100 | 623 |
2020-08-13 | 634 | 638 | 620 | 630 | 345900 | 630 |
2020-08-14 | 625 | 630 | 612 | 620 | 323400 | 620 |
2020-08-17 | 612 | 629 | 603 | 628 | 384200 | 628 |
2020-08-18 | 628 | 630 | 618 | 620 | 215000 | 620 |
2020-08-19 | 620 | 642 | 620 | 641 | 249100 | 641 |
2020-08-20 | 638 | 648 | 630 | 638 | 228100 | 638 |
2020-08-21 | 645 | 675 | 642 | 671 | 712100 | 671 |
2020-08-24 | 671 | 677 | 655 | 663 | 315700 | 663 |
2020-08-25 | 673 | 686 | 672 | 672 | 372600 | 672 |
2020-08-26 | 670 | 681 | 661 | 673 | 497500 | 673 |
2020-08-27 | 674 | 678 | 654 | 656 | 433700 | 656 |
2020-08-28 | 658 | 685 | 649 | 658 | 826700 | 658 |
2020-08-31 | 675 | 689 | 675 | 679 | 393400 | 679 |
2020-09-01 | 673 | 676 | 662 | 665 | 187400 | 665 |
2020-09-02 | 670 | 670 | 643 | 657 | 262500 | 657 |
2020-09-03 | 655 | 663 | 641 | 648 | 224200 | 648 |
2020-09-04 | 637 | 665 | 637 | 659 | 237000 | 659 |
2020-09-07 | 659 | 686 | 658 | 681 | 371500 | 681 |
2020-09-08 | 685 | 707 | 685 | 707 | 622300 | 707 |
2020-09-09 | 692 | 701 | 688 | 695 | 247600 | 695 |
2020-09-10 | 700 | 700 | 673 | 680 | 224700 | 680 |
2020-09-11 | 690 | 702 | 682 | 700 | 236500 | 700 |
2020-09-14 | 710 | 729 | 705 | 710 | 400400 | 710 |
2020-09-15 | 711 | 711 | 697 | 701 | 189500 | 701 |
2020-09-16 | 700 | 714 | 685 | 689 | 278100 | 689 |
2020-09-17 | 688 | 705 | 686 | 704 | 149200 | 704 |
2020-09-18 | 707 | 712 | 696 | 701 | 190800 | 701 |
2020-09-23 | 690 | 692 | 675 | 681 | 243200 | 681 |
2020-09-24 | 671 | 671 | 659 | 665 | 218200 | 665 |
2020-09-25 | 670 | 691 | 670 | 687 | 179500 | 687 |
2020-09-28 | 687 | 698 | 681 | 698 | 290500 | 698 |
2020-09-29 | 700 | 708 | 691 | 703 | 204500 | 703 |
2020-09-30 | 700 | 702 | 675 | 675 | 132700 | 675 |
2020-10-02 | 689 | 696 | 668 | 672 | 224900 | 672 |
2020-10-05 | 680 | 714 | 680 | 714 | 345500 | 714 |
2020-10-06 | 720 | 725 | 704 | 718 | 271000 | 718 |
2020-10-07 | 720 | 728 | 706 | 711 | 445200 | 711 |
2020-10-08 | 720 | 729 | 710 | 726 | 291700 | 726 |
2020-10-09 | 733 | 745 | 722 | 740 | 434400 | 740 |
2020-10-12 | 725 | 733 | 666 | 667 | 1094400 | 667 |
2020-10-13 | 665 | 665 | 629 | 637 | 599300 | 637 |
2020-10-14 | 627 | 636 | 616 | 625 | 444000 | 625 |
2020-10-15 | 629 | 659 | 622 | 653 | 582900 | 653 |
2020-10-16 | 658 | 658 | 624 | 630 | 427800 | 630 |
2020-10-19 | 612 | 640 | 602 | 637 | 288300 | 637 |
2020-10-20 | 647 | 663 | 633 | 642 | 257300 | 642 |
2020-10-21 | 644 | 656 | 642 | 647 | 163500 | 647 |
2020-10-22 | 652 | 669 | 643 | 658 | 370700 | 658 |
2020-10-23 | 649 | 660 | 633 | 654 | 267700 | 654 |
2020-10-26 | 660 | 666 | 643 | 646 | 132800 | 646 |
2020-10-27 | 636 | 652 | 627 | 644 | 150800 | 644 |
2020-10-28 | 640 | 657 | 626 | 652 | 269300 | 652 |
2020-10-29 | 636 | 668 | 622 | 662 | 371800 | 662 |
2020-10-30 | 656 | 668 | 639 | 641 | 381300 | 641 |
2020-11-02 | 641 | 655 | 637 | 643 | 206400 | 643 |
2020-11-04 | 657 | 665 | 648 | 660 | 192200 | 660 |
2020-11-05 | 664 | 685 | 656 | 681 | 264900 | 681 |
2020-11-06 | 690 | 690 | 674 | 678 | 178700 | 678 |
2020-11-09 | 669 | 684 | 655 | 681 | 231600 | 681 |
2020-11-10 | 728 | 738 | 713 | 724 | 689900 | 724 |
2020-11-11 | 734 | 754 | 734 | 747 | 362200 | 747 |
2020-11-12 | 737 | 737 | 710 | 729 | 355200 | 729 |
2020-11-13 | 714 | 719 | 690 | 696 | 218500 | 696 |
2020-11-16 | 700 | 707 | 689 | 695 | 190400 | 695 |
2020-11-17 | 710 | 721 | 705 | 716 | 230300 | 716 |
2020-11-18 | 710 | 712 | 695 | 695 | 125300 | 695 |
2020-11-19 | 694 | 701 | 671 | 678 | 183400 | 678 |
2020-11-20 | 680 | 702 | 674 | 699 | 163500 | 699 |
2020-11-24 | 713 | 728 | 711 | 723 | 257600 | 723 |
2020-11-25 | 730 | 749 | 730 | 735 | 354300 | 735 |
2020-11-26 | 725 | 739 | 723 | 729 | 158500 | 729 |
2020-11-27 | 728 | 745 | 725 | 737 | 199700 | 737 |
2020-11-30 | 740 | 740 | 721 | 722 | 185800 | 722 |
2020-12-01 | 721 | 748 | 721 | 736 | 182100 | 736 |
2020-12-02 | 739 | 753 | 731 | 744 | 215900 | 744 |
2020-12-03 | 748 | 791 | 743 | 784 | 382200 | 784 |
2020-12-04 | 790 | 800 | 764 | 772 | 259200 | 772 |
2020-12-07 | 776 | 777 | 751 | 772 | 231400 | 772 |
2020-12-08 | 760 | 772 | 755 | 770 | 133700 | 770 |
2020-12-09 | 769 | 800 | 767 | 797 | 229800 | 797 |
2020-12-10 | 791 | 797 | 779 | 788 | 144600 | 788 |
2020-12-11 | 789 | 791 | 775 | 785 | 131100 | 785 |
2020-12-14 | 776 | 792 | 768 | 770 | 147600 | 770 |
2020-12-15 | 763 | 782 | 763 | 774 | 116500 | 774 |
2020-12-16 | 774 | 783 | 766 | 766 | 71100 | 766 |
2020-12-17 | 762 | 764 | 733 | 735 | 253500 | 735 |
2020-12-18 | 728 | 749 | 719 | 737 | 183500 | 737 |
2020-12-21 | 737 | 744 | 727 | 738 | 88600 | 738 |
2020-12-22 | 730 | 738 | 728 | 730 | 110900 | 730 |
2020-12-24 | 740 | 760 | 740 | 752 | 144200 | 752 |
2020-12-25 | 751 | 780 | 751 | 778 | 170200 | 778 |
2020-12-28 | 775 | 780 | 755 | 764 | 126900 | 764 |
2020-12-30 | 780 | 790 | 768 | 771 | 151800 | 771 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。