[7602 東証2部] カーチスホールディングス 日足 時系列データ

[7602 東証2部] カーチスホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21252.00254.00249.00253.0093002337900
2017-11-20250.00252.00248.00252.00125003126400
2017-11-17258.00261.00252.00253.00180004583100
2017-11-16253.00257.00251.00257.0085002157400
2017-11-15255.00260.00247.00260.0012480031333300
2017-11-14258.00259.00254.00257.00317008118600
2017-11-13255.00260.00252.00258.007810019999300
2017-11-10250.00256.00249.00252.0013770034631200
2017-11-09248.00252.00244.00250.0015760039219200
2017-11-08245.00246.00242.00243.00280006830100
2017-11-07245.00248.00244.00245.004140010186400
2017-11-06243.00247.00242.00246.004940012036800
2017-11-02245.00245.00242.00243.004960012089600
2017-11-01246.00248.00245.00245.00213005238800
2017-10-31246.00247.00244.00245.00288007068500
2017-10-30248.00248.00243.00243.007510018399400
2017-10-27248.00249.00243.00249.0011450028098000
2017-10-26253.00256.00247.00250.00497900124864400
2017-10-25241.00310.00241.00277.003170000884782700
2017-10-24241.00241.00239.00240.0064001537400
2017-10-23241.00242.00239.00241.0095002282300
2017-10-20241.00241.00239.00239.00119002858700
2017-10-19238.00240.00238.00240.0051001217600
2017-10-18241.00242.00237.00237.00299007158200
2017-10-17240.00242.00240.00240.004170010053500
2017-10-16243.00243.00240.00241.00154003708900
2017-10-13241.00243.00241.00241.00124002995900
2017-10-12244.00244.00241.00241.00116002819100
2017-10-11241.00243.00241.00242.0083002002300
2017-10-10242.00243.00241.00241.0092002226300
2017-10-06243.00244.00241.00242.00115002786900
2017-10-05241.00244.00241.00243.0060001455100
2017-10-04243.00244.00240.00242.00167004034000
2017-10-03243.00245.00242.00243.00106002582200
2017-10-02246.00246.00242.00242.00128003127400
2017-09-29244.00244.00242.00243.0066001609000
2017-09-28246.00247.00242.00244.00204004979800
2017-09-27242.00245.00242.00245.0084002043400
2017-09-26239.00242.00239.00241.0087002100600
2017-09-25239.00240.00239.00239.0059001414400
2017-09-22240.00240.00238.00238.00230005498500
2017-09-21241.00241.00239.00240.00380009119800
2017-09-20244.00244.00240.00241.00183004410500
2017-09-19240.00243.00239.00241.004640011166700
2017-09-15240.00241.00239.00241.00263006311100
2017-09-14244.00244.00240.00240.008770021182000
2017-09-13247.00247.00244.00244.00236005775700
2017-09-12253.00271.00242.00242.0022620057391100
2017-09-11245.00249.00245.00245.002300565600
2017-09-08247.00250.00244.00245.00274006759700
2017-09-07249.00257.00247.00247.00176004432700
2017-09-06248.00248.00247.00248.0049001211000
2017-09-05255.00255.00246.00247.005830014726500
2017-09-04260.00260.00248.00250.007310018453300
2017-09-01260.00260.00257.00257.0067001738200
2017-08-31260.00260.00257.00260.00100002586700
2017-08-30258.00261.00258.00260.0098002544400
2017-08-29256.00261.00255.00258.00127003248100
2017-08-28259.00259.00256.00256.003300849300
2017-08-25258.00260.00258.00258.00232006026800
2017-08-24258.00258.00257.00258.003600927500
2017-08-23257.00258.00255.00258.00168004297600
2017-08-22258.00259.00257.00257.00206005319100
2017-08-21260.00260.00258.00258.0088002280000
2017-08-18262.00262.00256.00256.00335008678300
2017-08-17263.00263.00261.00262.001500393400
2017-08-16262.00266.00262.00263.00106002808500
2017-08-15265.00265.00262.00262.003100819900
2017-08-14268.00268.00259.00265.00115003043600
2017-08-10264.00265.00259.00262.00321008403000
2017-08-09265.00268.00263.00268.00111002951500
2017-08-08266.00266.00265.00265.0074001966300
2017-08-07267.00267.00265.00266.0056001489200
2017-08-04265.00267.00265.00266.00100002660300
2017-08-03267.00267.00265.00265.00237006305800
2017-08-02271.00276.00268.00271.005690015409300
2017-08-01277.00277.00269.00271.007290019931900
2017-07-31282.00282.00277.00277.00220006130900
2017-07-28282.00282.00278.00278.00299008343800
2017-07-27283.00287.00280.00280.00341009613900
2017-07-26281.00284.00279.00281.00182005104800
2017-07-25280.00281.00278.00280.0094002634700
2017-07-24280.00281.00277.00279.00115003190000
2017-07-21278.00280.00278.00280.00700195200
2017-07-20279.00280.00277.00277.0043001194400
2017-07-19280.00280.00277.00279.002400669500
2017-07-18275.00280.00275.00279.00118003283000
2017-07-14277.00278.00274.00277.00217005952500
2017-07-13280.00281.00277.00277.002300643900
2017-07-12281.00281.00279.00280.0085002385800
2017-07-11277.00281.00277.00278.0048001337200
2017-07-10284.00284.00274.00277.00123003411500
2017-07-07282.00282.00281.00282.001900534700
2017-07-06282.00283.00280.00283.001200338600
2017-07-05283.00283.00281.00282.001200338200
2017-07-04281.00283.00281.00283.002400677400
2017-07-03285.00285.00280.00281.00101002861700
2017-06-30285.00285.00280.00280.00130003677100
2017-06-29283.00283.00280.00283.003300930500
2017-06-28283.00283.00281.00283.003000848200
2017-06-27285.00285.00279.00280.0068001899200
2017-06-26279.00280.00278.00278.002000558100
2017-06-23279.00280.00277.00280.002000557800
2017-06-22283.00285.00277.00279.00107003023600
2017-06-21278.00280.00277.00277.0036001001900
2017-06-20279.00280.00276.00278.0080002224800
2017-06-19277.00278.00275.00277.0045001246500
2017-06-16276.00276.00275.00275.00700192800
2017-06-15279.00279.00276.00276.0070001952700
2017-06-14279.00279.00278.00279.001800501600
2017-06-13279.00279.00274.00275.00101002780300
2017-06-12283.00283.00275.00276.00102002854700
2017-06-09277.00279.00277.00278.002500694700
2017-06-08277.00278.00277.00278.002800775800
2017-06-07276.00277.00276.00277.001000276300
2017-06-06279.00279.00275.00276.00116003228700
2017-06-05281.00281.00276.00279.001000279300
2017-06-02280.00280.00276.00276.002100582300
2017-06-01279.00280.00276.00279.00127003548100
2017-05-31277.00277.00273.00275.00127003504400
2017-05-30273.00277.00273.00277.002300632200
2017-05-29277.00278.00270.00272.0096002616400
2017-05-26273.00276.00270.00275.00220006003600
2017-05-25276.00276.00273.00273.00102002793100
2017-05-24277.00277.00277.00277.001000277000
2017-05-23278.00278.00274.00274.003600991500
2017-05-22276.00277.00275.00277.00700193100
2017-05-19272.00277.00272.00277.003000826500
2017-05-18275.00276.00271.00276.0048001315800
2017-05-17276.00278.00271.00274.00161004394800
2017-05-16274.00279.00272.00273.00361009872400
2017-05-15286.00286.00271.00273.00265007338700
2017-05-12291.00291.00282.00283.00113003252100
2017-05-11287.00288.00280.00285.00103002916200
2017-05-10290.00290.00284.00284.00121003485700
2017-05-09284.00288.00284.00288.00157004493300
2017-05-08286.00286.00284.00284.0075002141500
2017-05-02290.00293.00287.00287.0036001043800
2017-05-01289.00300.00288.00289.005590016542900
2017-04-28286.00286.00282.00284.0054001541000
2017-04-27278.00281.00278.00281.0082002286300
2017-04-26280.00282.00278.00282.0049001371600
2017-04-25280.00281.00277.00277.003300921300
2017-04-24285.00285.00280.00283.00900253700
2017-04-21278.00284.00278.00280.0042001181700
2017-04-20277.00283.00277.00283.001400388500
2017-04-19281.00283.00281.00281.001900534400
2017-04-18286.00286.00282.00282.00400113700
2017-04-17278.00282.00278.00280.001400389800
2017-04-14288.00288.00278.00285.0063001798400
2017-04-13276.00295.00276.00290.0043001223500
2017-04-12286.00286.00276.00277.0088002487400
2017-04-11280.00281.00277.00280.0082002278400
2017-04-10284.00284.00277.00284.001700474300
2017-04-07280.00283.00277.00283.002700754800
2017-04-06283.00283.00281.00281.0091002558700
2017-04-05288.00288.00283.00283.001800509900
2017-04-04288.00288.00282.00283.00268007646200
2017-04-03294.00294.00287.00292.0081002368500
2017-03-31291.00292.00288.00288.00174005055600
2017-03-30289.00289.00286.00288.0038001091700
2017-03-29291.00294.00288.00288.0040001163200
2017-03-28291.00293.00286.00288.0099002869400
2017-03-27296.00296.00290.00291.00139004059600
2017-03-24298.00299.00293.00293.00192005673800
2017-03-23295.00300.00293.00298.00155004608400
2017-03-22298.00300.00294.00295.004000011806800
2017-03-21302.00302.00298.00298.00154004629300
2017-03-17299.00302.00297.00302.00206006183100
2017-03-16303.00303.00300.00303.001500453600
2017-03-15302.00302.00300.00302.0081002433400
2017-03-14302.00304.00299.00299.00223006700900
2017-03-13307.00307.00302.00302.003570010820000
2017-03-10304.00306.00303.00306.003000912000
2017-03-09303.00308.00302.00303.00243007366000
2017-03-08307.00307.00304.00304.001500456800
2017-03-07308.00308.00305.00305.003200985000
2017-03-06306.00309.00301.00306.0065001972900
2017-03-03307.00307.00303.00306.0086002631700
2017-03-02311.00311.00308.00309.00900278100
2017-03-01312.00312.00307.00310.0045001402600
2017-02-28312.00312.00306.00311.0092002854900
2017-02-27306.00307.00304.00307.002300702700
2017-02-24305.00306.00302.00306.00254007745500
2017-02-23306.00306.00304.00306.0095002901400
2017-02-22308.00309.00304.00308.004370013348200
2017-02-21309.00309.00304.00304.0064001947900
2017-02-20309.00312.00302.00310.00240007342300
2017-02-17310.00313.00309.00309.00114003540400
2017-02-16313.00313.00310.00313.002300714600
2017-02-15312.00312.00311.00311.001000311300
2017-02-14313.00314.00310.00314.0045001402000
2017-02-13317.00317.00310.00310.00102003203600
2017-02-10310.00315.00308.00312.0084002605700
2017-02-09310.00311.00309.00309.002800868100
2017-02-08311.00315.00308.00311.00259008039800
2017-02-07319.00319.00314.00318.0079002492100
2017-02-06313.00321.00313.00316.00110003511500
2017-02-03316.00319.00311.00319.0054001686900
2017-02-02318.00319.00315.00318.00105003316000
2017-02-01323.00323.00318.00319.00163005212800
2017-01-31320.00322.00318.00318.0075002395700
2017-01-30319.00322.00319.00321.0049001573300
2017-01-27322.00323.00319.00319.002400769500
2017-01-26321.00322.00321.00321.001800578900
2017-01-25325.00325.00318.00320.002200704800
2017-01-24325.00325.00319.00320.002300739500
2017-01-23325.00325.00317.00320.0047001512200
2017-01-20318.00325.00317.00322.0068002173200
2017-01-19321.00325.00321.00322.0035001130800
2017-01-18326.00328.00323.00326.00130004225900
2017-01-17324.00329.00320.00326.006110019831900
2017-01-16326.00327.00323.00324.00141004574100
2017-01-13321.00327.00321.00324.00246007994300
2017-01-12324.00326.00321.00321.006100019712100
2017-01-11322.00322.00320.00321.0064002054500
2017-01-10322.00322.00318.00321.00129004140300
2017-01-06321.00322.00319.00321.0041001314200
2017-01-05317.00321.00315.00321.00271008627700
2017-01-04318.00318.00313.00316.00112003542700
2016-12-30312.00314.00311.00313.00133004151700
2016-12-29311.00313.00310.00312.003200997500
2016-12-28307.00314.00307.00311.002100653300
2016-12-27306.00306.00305.00306.0073002233700
2016-12-26308.00316.00306.00306.00147004538100
2016-12-22313.00318.00311.00313.004580014408500
2016-12-21312.00313.00309.00313.008070025112700
2016-12-20314.00316.00310.00313.005130016044900
2016-12-19315.00319.00313.00314.008550027000300
2016-12-16318.00318.00314.00315.004570014489200
2016-12-15318.00319.00315.00318.003590011400900
2016-12-14317.00318.00315.00318.00210006653000
2016-12-13318.00320.00315.00317.00260008236400
2016-12-12318.00322.00315.00317.005150016378200
2016-12-09309.00316.00309.00315.004230013285100
2016-12-08314.00315.00305.00309.004060012583000
2016-12-07312.00316.00311.00314.00272008527400
2016-12-06313.00318.00309.00312.007090022193000
2016-12-05298.00307.00298.00307.0010990033365600
2016-12-02294.00298.00294.00297.00124003679700
2016-12-01293.00295.00291.00295.00164004811100
2016-11-30290.00291.00288.00291.00141004083900
2016-11-29285.00290.00283.00286.0074002115400
2016-11-28290.00290.00283.00284.00109003118000
2016-11-25290.00290.00285.00285.00164004704100
2016-11-24290.00290.00287.00289.003300951600
2016-11-22288.00291.00287.00287.002000576600
2016-11-21293.00293.00286.00287.0057001650700
2016-11-18290.00291.00287.00291.00128003689900
2016-11-17286.00294.00286.00294.0036001035500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
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。 

Twitter