KabuInsight

カーブスホールディングス

7085
プライム/サービス業/CURVES HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13778.0792.0777.0779.0-9.0-1.14%173,900
2026-03-12809.0809.0787.0788.0-21.0-2.60%179,700
2026-03-11811.0817.0809.0809.0+6.0+0.75%135,500
2026-03-10811.0811.0796.0803.0-2.0-0.25%240,700
2026-03-09810.0812.0790.0805.0-24.0-2.90%374,000
2026-03-06808.0832.0802.0829.0+16.0+1.97%224,000
2026-03-05827.0827.0809.0813.0+1.0+0.12%227,600
2026-03-04809.0816.0796.0812.0-7.0-0.85%425,600
2026-03-03834.0834.0817.0819.0-10.0-1.21%505,100
2026-03-02808.0839.0801.0829.0+11.0+1.34%636,400
2026-02-27800.0819.0800.0818.0+23.0+2.89%461,400
2026-02-26783.0804.0781.0795.0+11.0+1.40%503,400
2026-02-25779.0786.0777.0784.0+5.0+0.64%392,500
2026-02-24775.0784.0771.0779.0+10.0+1.30%199,100
2026-02-20772.0780.0769.0769.0-11.0-1.41%148,800
2026-02-19767.0782.0766.0780.0+11.0+1.43%220,400
2026-02-18758.0769.0757.0769.0+13.0+1.72%144,000
2026-02-17757.0766.0755.0756.0-1.0-0.13%124,600
2026-02-16757.0761.0751.0757.0-2.0-0.26%208,200
2026-02-13765.0767.0751.0759.0-5.0-0.65%163,100
2026-02-12766.0768.0755.0764.0-7.0-0.91%172,300
2026-02-10764.0774.0762.0771.0+8.0+1.05%199,400
2026-02-09770.0770.0753.0763.0+2.0+0.26%327,500
2026-02-06764.0769.0759.0761.0+1.0+0.13%375,700
2026-02-05756.0765.0751.0760.0+15.0+2.01%326,300
2026-02-04737.0749.0734.0745.0+7.0+0.95%185,300
2026-02-03742.0743.0736.0738.0+1.0+0.14%124,400
2026-02-02748.0752.0737.0737.0-8.0-1.07%189,100
2026-01-30740.0747.0735.0745.0+6.0+0.81%144,000
2026-01-29738.0741.0726.0739.0+1.0+0.14%253,800
2026-01-28740.0745.0735.0738.0-4.0-0.54%163,900
2026-01-27749.0755.0740.0742.0-9.0-1.20%176,300
2026-01-26750.0756.0748.0751.0-5.0-0.66%272,800
2026-01-23764.0766.0753.0756.0-8.0-1.05%323,300
2026-01-22755.0767.0755.0764.0+10.0+1.33%211,600
2026-01-21775.0776.0753.0754.0-28.0-3.58%285,200
2026-01-20781.0783.0777.0782.0-1.0-0.13%121,500
2026-01-19784.0787.0777.0783.0-1.0-0.13%113,200
2026-01-16775.0789.0773.0784.0+4.0+0.51%159,200
2026-01-15772.0781.0769.0780.0+10.0+1.30%191,400
2026-01-14787.0787.0761.0770.0-18.0-2.28%623,100
2026-01-13801.0808.0786.0788.0-11.0-1.38%455,100
2026-01-09798.0802.0795.0799.0+7.0+0.88%132,600
2026-01-08794.0801.0792.0792.0-5.0-0.63%128,800
2026-01-07792.0805.0789.0797.0-10.0-1.24%152,000
2026-01-06798.0810.0797.0807.0+13.0+1.64%219,800
2026-01-05803.0804.0784.0794.0-7.0-0.87%306,200
2025-12-30809.0812.0801.0801.0-8.0-0.99%183,100
2025-12-29804.0810.0802.0809.0+5.0+0.62%142,100
2025-12-26809.0810.0800.0804.0-3.0-0.37%116,100
2025-12-25800.0807.0800.0807.0+9.0+1.13%103,100
2025-12-24799.0805.0797.0798.0+3.0+0.38%149,000
2025-12-23789.0799.0786.0795.0+8.0+1.02%125,500
2025-12-22792.0792.0780.0787.0+2.0+0.25%150,200
2025-12-19786.0789.0781.0785.0-3.0-0.38%170,500
2025-12-18782.0789.0779.0788.0+12.0+1.55%155,800
2025-12-17777.0781.0772.0776.0+2.0+0.26%166,200
2025-12-16775.0783.0768.0774.0-1.0-0.13%171,400
2025-12-15758.0776.0757.0775.0+22.0+2.92%180,600
2025-12-12756.0760.0751.0753.0+2.0+0.27%108,100
2025-12-11766.0767.0750.0751.0-16.0-2.09%143,000
2025-12-10776.0778.0767.0767.0-5.0-0.65%130,800
2025-12-09776.0777.0766.0772.0-8.0-1.03%108,000
2025-12-08772.0781.0768.0780.0+17.0+2.23%165,200
2025-12-05765.0766.0758.0763.0-7.0-0.91%116,800
2025-12-04770.0774.0767.0770.0-2.0-0.26%138,900
2025-12-03778.0780.0771.0772.0-9.0-1.15%134,600
2025-12-02774.0783.0773.0781.0+7.0+0.90%118,600
2025-12-01776.0784.0774.0774.0-2.0-0.26%139,200
2025-11-28775.0781.0773.0776.0+3.0+0.39%117,300
2025-11-27776.0780.0771.0773.0-6.0-0.77%134,000
2025-11-26779.0782.0774.0779.0+3.0+0.39%173,500
2025-11-25775.0781.0764.0776.0-6.0-0.77%220,400
2025-11-21749.0784.0749.0782.0+38.0+5.11%321,800
2025-11-20747.0750.0743.0744.0+3.0+0.40%140,300
2025-11-19740.0745.0738.0741.0+2.0+0.27%130,300
2025-11-18737.0746.0736.0739.0-4.0-0.54%192,200
2025-11-17749.0749.0734.0743.0-7.0-0.93%148,300
2025-11-14751.0757.0750.0750.0-6.0-0.79%124,000
2025-11-13757.0760.0749.0756.0+3.0+0.40%87,300
2025-11-12750.0757.0747.0753.0+7.0+0.94%112,700
2025-11-11746.0747.0737.0746.0-4.0-0.53%68,200
2025-11-10755.0756.0745.0750.0+3.0+0.40%119,000
2025-11-07735.0747.0734.0747.0+11.0+1.49%96,500
2025-11-06740.0745.0735.0736.00.00.00%128,000
2025-11-05736.0740.0722.0736.0-1.0-0.14%156,400
2025-11-04734.0741.0725.0737.0+10.0+1.38%190,400
2025-10-31729.0729.0716.0727.0+3.0+0.41%253,500
2025-10-30737.0743.0723.0724.0-17.0-2.29%301,400
2025-10-29761.0762.0727.0741.0-26.0-3.39%480,900
2025-10-28784.0787.0766.0767.0-19.0-2.42%121,600
2025-10-27776.0787.0776.0786.0+16.0+2.08%160,300
2025-10-24777.0781.0770.0770.0-3.0-0.39%193,500
2025-10-23771.0780.0763.0773.0+3.0+0.39%319,900
2025-10-22765.0772.0761.0770.0+4.0+0.52%214,500
2025-10-21767.0773.0760.0766.0-3.0-0.39%174,600
2025-10-20772.0774.0761.0769.0+2.0+0.26%232,700
2025-10-17767.0774.0758.0767.0+2.0+0.26%274,700
2025-10-16780.0791.0765.0765.0-18.0-2.30%513,200
2025-10-15800.0818.0780.0783.0-47.0-5.66%908,400
2025-10-14838.0844.0816.0830.0-23.0-2.70%467,200
2025-10-10832.0855.0829.0853.0+21.0+2.52%321,800
2025-10-09825.0832.0822.0832.0+3.0+0.36%164,200
2025-10-08837.0843.0827.0829.0-13.0-1.54%155,400
2025-10-07839.0844.0830.0842.0+6.0+0.72%220,000
2025-10-06840.0841.0827.0836.0+6.0+0.72%183,600
2025-10-03814.0831.0814.0830.0+18.0+2.22%135,400
2025-10-02821.0824.0809.0812.0-15.0-1.81%195,800
2025-10-01830.0836.0819.0827.0-9.0-1.08%180,300
2025-09-30840.0842.0832.0836.0-3.0-0.36%144,000
2025-09-29840.0841.0828.0839.0-1.0-0.12%141,300
2025-09-26834.0840.0830.0840.0+9.0+1.08%169,500
2025-09-25830.0833.0824.0831.0+7.0+0.85%127,000
2025-09-24827.0834.0822.0824.0-3.0-0.36%158,100
2025-09-22829.0830.0824.0827.0+1.0+0.12%135,500
2025-09-19845.0847.0820.0826.0-16.0-1.90%236,800
2025-09-18845.0845.0834.0842.0-3.0-0.36%180,400
2025-09-17843.0847.0834.0845.0+1.0+0.12%244,400
2025-09-16828.0848.0826.0844.0+17.0+2.06%188,200
2025-09-12831.0836.0824.0827.0——165,900

直近120営業日分を表示