クシム(2345)の株価時系列情報
クシム(2345)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 234 | 253 | 228 | 249 | 446,200 |
| 2024/04/22 | 234 | 238 | 228 | 229 | 147,400 |
| 2024/04/19 | 235 | 239 | 224 | 234 | 328,500 |
| 2024/04/18 | 232 | 239 | 231 | 236 | 238,100 |
| 2024/04/17 | 243 | 247 | 232 | 232 | 324,700 |
| 2024/04/16 | 250 | 251 | 242 | 242 | 227,700 |
| 2024/04/15 | 255 | 256 | 252 | 252 | 110,900 |
| 2024/04/12 | 259 | 264 | 256 | 257 | 112,100 |
| 2024/04/11 | 260 | 263 | 256 | 260 | 165,700 |
| 2024/04/10 | 258 | 264 | 257 | 260 | 128,500 |
| 2024/04/09 | 259 | 265 | 255 | 255 | 227,600 |
| 2024/04/08 | 252 | 257 | 248 | 255 | 251,800 |
| 2024/04/05 | 250 | 254 | 248 | 249 | 210,000 |
| 2024/04/04 | 260 | 262 | 250 | 252 | 453,500 |
| 2024/04/03 | 261 | 265 | 260 | 260 | 208,500 |
| 2024/04/02 | 269 | 270 | 264 | 264 | 222,300 |
| 2024/04/01 | 276 | 276 | 265 | 270 | 309,700 |
| 2024/03/29 | 283 | 284 | 275 | 278 | 231,100 |
| 2024/03/28 | 280 | 295 | 278 | 281 | 433,800 |
| 2024/03/27 | 278 | 281 | 272 | 275 | 285,200 |
| 2024/03/26 | 294 | 295 | 276 | 278 | 511,200 |
| 2024/03/25 | 292 | 296 | 291 | 293 | 235,000 |
| 2024/03/22 | 299 | 303 | 295 | 297 | 292,900 |
| 2024/03/21 | 296 | 304 | 296 | 299 | 543,400 |
| 2024/03/19 | 310 | 315 | 296 | 296 | 1,823,100 |
| 2024/03/18 | 268 | 290 | 268 | 290 | 526,000 |
| 2024/03/15 | 267 | 288 | 261 | 270 | 1,645,500 |
| 2024/03/14 | 288 | 297 | 284 | 295 | 712,100 |
| 2024/03/13 | 301 | 310 | 288 | 292 | 1,049,400 |
| 2024/03/12 | 313 | 320 | 294 | 300 | 1,289,800 |
| 2024/03/11 | 288 | 334 | 285 | 312 | 3,040,000 |
| 2024/03/08 | 346 | 347 | 292 | 308 | 3,910,800 |
| 2024/03/07 | 345 | 393 | 333 | 370 | 8,642,000 |
| 2024/03/06 | 296 | 330 | 290 | 315 | 5,912,000 |
| 2024/03/05 | 297 | 314 | 280 | 281 | 3,530,600 |
| 2024/03/04 | 265 | 275 | 261 | 269 | 969,700 |
| 2024/03/01 | 260 | 264 | 255 | 260 | 677,700 |
| 2024/02/29 | 254 | 263 | 249 | 257 | 1,312,800 |
| 2024/02/28 | 270 | 271 | 249 | 250 | 2,100,700 |
| 2024/02/27 | 236 | 247 | 234 | 246 | 626,200 |
| 2024/02/26 | 224 | 235 | 222 | 234 | 373,100 |
| 2024/02/22 | 233 | 235 | 224 | 224 | 457,100 |
| 2024/02/21 | 233 | 239 | 225 | 227 | 691,300 |
| 2024/02/20 | 230 | 233 | 224 | 231 | 205,000 |
| 2024/02/19 | 221 | 230 | 220 | 228 | 430,600 |
| 2024/02/16 | 213 | 222 | 212 | 219 | 338,700 |
| 2024/02/15 | 221 | 222 | 212 | 214 | 419,300 |
| 2024/02/14 | 220 | 225 | 219 | 221 | 183,500 |
| 2024/02/13 | 230 | 230 | 222 | 222 | 346,600 |
| 2024/02/09 | 233 | 234 | 228 | 229 | 287,200 |
| 2024/02/08 | 237 | 239 | 233 | 235 | 279,900 |
| 2024/02/07 | 236 | 240 | 234 | 240 | 155,400 |
| 2024/02/06 | 233 | 239 | 231 | 236 | 132,900 |
| 2024/02/05 | 230 | 235 | 230 | 232 | 145,300 |
| 2024/02/02 | 231 | 234 | 230 | 230 | 145,200 |
| 2024/02/01 | 230 | 235 | 228 | 233 | 244,800 |
| 2024/01/31 | 238 | 238 | 228 | 234 | 409,500 |
| 2024/01/30 | 241 | 241 | 235 | 237 | 251,200 |
| 2024/01/29 | 242 | 249 | 240 | 240 | 227,800 |
| 2024/01/26 | 244 | 248 | 240 | 241 | 256,100 |
| 2024/01/25 | 248 | 249 | 242 | 246 | 263,400 |
| 2024/01/24 | 245 | 252 | 245 | 248 | 300,000 |
| 2024/01/23 | 251 | 256 | 240 | 244 | 655,500 |
| 2024/01/22 | 246 | 255 | 237 | 251 | 1,126,500 |
| 2024/01/19 | 231 | 236 | 230 | 232 | 223,300 |
| 2024/01/18 | 231 | 234 | 229 | 231 | 327,200 |
| 2024/01/17 | 242 | 244 | 233 | 233 | 666,200 |
| 2024/01/16 | 257 | 260 | 243 | 245 | 734,400 |
| 2024/01/15 | 245 | 262 | 237 | 256 | 1,667,200 |
| 2024/01/12 | 250 | 252 | 239 | 247 | 1,320,300 |
| 2024/01/11 | 270 | 274 | 250 | 251 | 3,021,200 |
| 2024/01/10 | 238 | 276 | 235 | 258 | 5,318,300 |
| 2024/01/09 | 227 | 238 | 226 | 234 | 601,800 |
| 2024/01/05 | 227 | 227 | 217 | 226 | 598,100 |
| 2024/01/04 | 216 | 226 | 214 | 224 | 426,700 |
| 2023/12/29 | 220 | 225 | 217 | 219 | 454,700 |
| 2023/12/28 | 221 | 222 | 209 | 220 | 534,100 |
| 2023/12/27 | 212 | 222 | 209 | 218 | 710,000 |
| 2023/12/26 | 215 | 227 | 208 | 211 | 1,040,100 |
| 2023/12/25 | 221 | 223 | 214 | 215 | 455,100 |
| 2023/12/22 | 225 | 228 | 222 | 223 | 349,600 |
| 2023/12/21 | 230 | 234 | 227 | 227 | 453,400 |
| 2023/12/20 | 243 | 243 | 232 | 234 | 569,900 |
| 2023/12/19 | 247 | 249 | 243 | 243 | 199,700 |
| 2023/12/18 | 243 | 251 | 241 | 249 | 444,700 |
| 2023/12/15 | 241 | 252 | 239 | 248 | 815,600 |
| 2023/12/14 | 262 | 264 | 250 | 255 | 784,100 |
| 2023/12/13 | 257 | 263 | 253 | 263 | 571,600 |
| 2023/12/12 | 267 | 270 | 258 | 258 | 473,300 |
| 2023/12/11 | 263 | 268 | 261 | 264 | 366,300 |
| 2023/12/08 | 263 | 271 | 262 | 264 | 377,600 |
| 2023/12/07 | 278 | 278 | 261 | 269 | 802,800 |
| 2023/12/06 | 281 | 283 | 272 | 274 | 763,900 |
| 2023/12/05 | 284 | 286 | 280 | 280 | 558,000 |
| 2023/12/04 | 286 | 296 | 284 | 286 | 605,400 |
| 2023/12/01 | 285 | 285 | 277 | 280 | 601,200 |
| 2023/11/30 | 291 | 293 | 282 | 287 | 509,200 |
| 2023/11/29 | 293 | 298 | 290 | 290 | 391,600 |
| 2023/11/28 | 297 | 301 | 291 | 293 | 462,200 |
| 2023/11/27 | 301 | 306 | 296 | 299 | 364,000 |
| 2023/11/24 | 300 | 307 | 295 | 301 | 593,300 |
| 2023/11/22 | 302 | 304 | 298 | 303 | 472,400 |
| 2023/11/21 | 306 | 310 | 302 | 304 | 529,500 |
| 2023/11/20 | 310 | 313 | 302 | 303 | 1,081,000 |
| 2023/11/17 | 328 | 333 | 310 | 318 | 1,690,900 |
| 2023/11/16 | 324 | 344 | 317 | 339 | 2,919,100 |
| 2023/11/15 | 272 | 319 | 271 | 309 | 4,640,100 |
| 2023/11/14 | 351 | 353 | 340 | 344 | 664,500 |
| 2023/11/13 | 355 | 374 | 352 | 352 | 1,340,700 |
| 2023/11/10 | 355 | 360 | 341 | 347 | 1,336,900 |
| 2023/11/09 | 371 | 372 | 350 | 360 | 1,690,300 |
| 2023/11/08 | 400 | 405 | 362 | 363 | 2,104,900 |
| 2023/11/07 | 400 | 403 | 381 | 397 | 1,642,100 |
| 2023/11/06 | 389 | 405 | 381 | 401 | 1,548,800 |
| 2023/11/02 | 398 | 400 | 381 | 388 | 1,875,400 |
| 2023/11/01 | 412 | 415 | 390 | 390 | 3,289,300 |
| 2023/10/31 | 434 | 448 | 417 | 424 | 3,628,700 |
| 2023/10/30 | 419 | 440 | 411 | 429 | 4,893,400 |
| 2023/10/27 | 453 | 479 | 388 | 406 | 6,780,200 |
| 2023/10/26 | 442 | 504 | 426 | 456 | 11,619,700 |
| 2023/10/25 | 415 | 449 | 403 | 438 | 6,288,000 |
| 2023/10/24 | 381 | 409 | 370 | 409 | 4,235,000 |
| 2023/10/23 | 365 | 392 | 358 | 369 | 4,758,300 |
| 2023/10/20 | 378 | 388 | 352 | 352 | 2,837,800 |
| 2023/10/19 | 402 | 423 | 391 | 392 | 3,054,800 |
| 2023/10/18 | 412 | 427 | 402 | 408 | 4,179,500 |
| 2023/10/17 | 403 | 440 | 392 | 412 | 9,158,300 |
| 2023/10/16 | 388 | 398 | 356 | 389 | 5,128,000 |
| 2023/10/13 | 365 | 381 | 351 | 356 | 2,472,900 |
| 2023/10/12 | 374 | 404 | 368 | 396 | 7,793,300 |
| 2023/10/11 | 367 | 386 | 351 | 354 | 3,552,100 |
| 2023/10/10 | 410 | 434 | 358 | 367 | 11,839,900 |
| 2023/10/06 | 350 | 406 | 337 | 406 | 11,248,000 |
| 2023/10/05 | 321 | 327 | 311 | 326 | 704,400 |
| 2023/10/04 | 302 | 325 | 302 | 316 | 1,048,900 |
| 2023/10/03 | 326 | 335 | 305 | 312 | 1,387,000 |
| 2023/10/02 | 304 | 338 | 303 | 324 | 2,280,700 |
| 2023/09/29 | 302 | 309 | 299 | 301 | 412,700 |
| 2023/09/28 | 308 | 313 | 296 | 300 | 926,000 |
| 2023/09/27 | 312 | 356 | 304 | 310 | 8,364,000 |
| 2023/09/26 | 294 | 294 | 286 | 288 | 118,100 |
| 2023/09/25 | 297 | 303 | 291 | 291 | 268,000 |
| 2023/09/22 | 280 | 292 | 279 | 292 | 301,100 |
| 2023/09/21 | 291 | 296 | 280 | 287 | 296,200 |
| 2023/09/20 | 288 | 304 | 286 | 297 | 550,000 |
| 2023/09/19 | 283 | 291 | 282 | 285 | 328,400 |
| 2023/09/15 | 267 | 286 | 262 | 280 | 1,943,000 |
| 2023/09/14 | 309 | 319 | 303 | 315 | 522,500 |
| 2023/09/13 | 316 | 319 | 308 | 309 | 492,000 |
| 2023/09/12 | 326 | 333 | 320 | 320 | 546,300 |
| 2023/09/11 | 342 | 348 | 322 | 325 | 1,070,700 |
| 2023/09/08 | 343 | 345 | 329 | 334 | 1,398,800 |
| 2023/09/07 | 340 | 358 | 338 | 346 | 2,277,300 |
| 2023/09/06 | 335 | 346 | 319 | 339 | 4,002,900 |
| 2023/09/05 | 308 | 328 | 305 | 319 | 1,577,300 |
| 2023/09/04 | 311 | 311 | 305 | 307 | 126,200 |
| 2023/09/01 | 303 | 311 | 303 | 310 | 210,000 |
| 2023/08/31 | 315 | 315 | 303 | 306 | 254,800 |
| 2023/08/30 | 323 | 326 | 310 | 312 | 550,400 |
| 2023/08/29 | 308 | 324 | 308 | 322 | 435,600 |
| 2023/08/28 | 315 | 316 | 310 | 310 | 238,000 |
| 2023/08/25 | 303 | 314 | 301 | 313 | 351,100 |
| 2023/08/24 | 305 | 326 | 298 | 310 | 2,565,200 |
| 2023/08/23 | 283 | 319 | 280 | 306 | 1,747,200 |
| 2023/08/22 | 286 | 287 | 281 | 285 | 111,000 |
| 2023/08/21 | 281 | 290 | 281 | 283 | 138,200 |
| 2023/08/18 | 282 | 289 | 279 | 282 | 141,600 |
| 2023/08/17 | 282 | 287 | 277 | 285 | 260,100 |
| 2023/08/16 | 295 | 295 | 283 | 283 | 297,900 |
| 2023/08/15 | 300 | 301 | 284 | 291 | 749,000 |
| 2023/08/14 | 306 | 306 | 297 | 301 | 439,800 |
| 2023/08/10 | 308 | 309 | 304 | 308 | 207,200 |
| 2023/08/09 | 307 | 312 | 305 | 309 | 137,800 |
| 2023/08/08 | 310 | 311 | 305 | 308 | 227,100 |
| 2023/08/07 | 315 | 315 | 306 | 311 | 343,000 |
| 2023/08/04 | 318 | 321 | 316 | 320 | 101,800 |
| 2023/08/03 | 324 | 325 | 317 | 317 | 272,500 |
| 2023/08/02 | 333 | 338 | 327 | 328 | 422,200 |
| 2023/08/01 | 324 | 332 | 320 | 330 | 445,000 |
| 2023/07/31 | 319 | 325 | 316 | 324 | 248,500 |
| 2023/07/28 | 319 | 329 | 316 | 324 | 541,300 |
| 2023/07/27 | 310 | 327 | 308 | 323 | 620,700 |
| 2023/07/26 | 315 | 316 | 304 | 309 | 454,300 |
| 2023/07/25 | 308 | 318 | 308 | 315 | 348,900 |
| 2023/07/24 | 305 | 311 | 305 | 307 | 241,000 |
| 2023/07/21 | 313 | 314 | 302 | 304 | 697,800 |
| 2023/07/20 | 310 | 317 | 309 | 310 | 334,200 |
| 2023/07/19 | 316 | 317 | 308 | 312 | 330,600 |
| 2023/07/18 | 324 | 327 | 317 | 317 | 247,100 |
| 2023/07/14 | 330 | 331 | 321 | 323 | 449,100 |
| 2023/07/13 | 310 | 326 | 308 | 326 | 819,600 |
| 2023/07/12 | 320 | 320 | 299 | 305 | 832,300 |
| 2023/07/11 | 317 | 334 | 317 | 322 | 440,400 |
| 2023/07/10 | 321 | 325 | 315 | 315 | 346,800 |
| 2023/07/07 | 320 | 329 | 315 | 326 | 251,600 |
| 2023/07/06 | 336 | 338 | 322 | 324 | 464,500 |
| 2023/07/05 | 340 | 343 | 332 | 338 | 608,100 |
| 2023/07/04 | 329 | 347 | 324 | 345 | 682,100 |
| 2023/07/03 | 327 | 336 | 326 | 329 | 527,300 |
| 2023/06/30 | 320 | 326 | 317 | 324 | 190,500 |