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 |
|---|---|---|---|---|---|
| 2025/06/30 | 217 | 221 | 216 | 219 | 312,400 |
| 2025/06/27 | 221 | 221 | 216 | 216 | 203,400 |
| 2025/06/26 | 218 | 223 | 215 | 220 | 374,000 |
| 2025/06/25 | 223 | 224 | 216 | 217 | 522,600 |
| 2025/06/24 | 220 | 224 | 219 | 223 | 370,700 |
| 2025/06/23 | 220 | 220 | 215 | 216 | 533,700 |
| 2025/06/20 | 222 | 226 | 220 | 224 | 385,200 |
| 2025/06/19 | 220 | 225 | 219 | 223 | 274,700 |
| 2025/06/18 | 230 | 234 | 220 | 221 | 510,600 |
| 2025/06/17 | 236 | 237 | 226 | 232 | 572,300 |
| 2025/06/16 | 217 | 238 | 214 | 233 | 1,513,400 |
| 2025/06/13 | 230 | 230 | 213 | 218 | 1,185,100 |
| 2025/06/12 | 221 | 232 | 221 | 226 | 829,100 |
| 2025/06/11 | 224 | 225 | 220 | 222 | 292,400 |
| 2025/06/10 | 223 | 230 | 223 | 223 | 502,100 |
| 2025/06/09 | 220 | 225 | 219 | 220 | 351,700 |
| 2025/06/06 | 224 | 228 | 217 | 217 | 312,200 |
| 2025/06/05 | 220 | 227 | 219 | 224 | 359,900 |
| 2025/06/04 | 229 | 230 | 221 | 222 | 602,100 |
| 2025/06/03 | 220 | 233 | 217 | 231 | 934,400 |
| 2025/06/02 | 230 | 237 | 218 | 221 | 629,900 |
| 2025/05/30 | 229 | 235 | 222 | 227 | 966,600 |
| 2025/05/29 | 229 | 234 | 224 | 227 | 467,000 |
| 2025/05/28 | 223 | 231 | 217 | 228 | 731,000 |
| 2025/05/27 | 216 | 223 | 213 | 218 | 560,000 |
| 2025/05/26 | 212 | 220 | 211 | 214 | 649,500 |
| 2025/05/23 | 226 | 227 | 211 | 214 | 1,599,000 |
| 2025/05/22 | 230 | 246 | 226 | 234 | 2,972,200 |
| 2025/05/21 | 219 | 231 | 217 | 222 | 1,031,400 |
| 2025/05/20 | 221 | 226 | 216 | 217 | 438,500 |
| 2025/05/19 | 205 | 227 | 205 | 220 | 1,126,100 |
| 2025/05/16 | 198 | 207 | 198 | 202 | 433,800 |
| 2025/05/15 | 201 | 203 | 198 | 198 | 237,500 |
| 2025/05/14 | 201 | 204 | 201 | 203 | 226,400 |
| 2025/05/13 | 200 | 206 | 198 | 203 | 335,000 |
| 2025/05/12 | 199 | 202 | 197 | 199 | 209,800 |
| 2025/05/09 | 200 | 204 | 197 | 198 | 388,600 |
| 2025/05/08 | 205 | 205 | 196 | 197 | 779,300 |
| 2025/05/07 | 201 | 211 | 193 | 206 | 610,500 |
| 2025/05/02 | 204 | 206 | 201 | 202 | 422,900 |
| 2025/05/01 | 215 | 219 | 203 | 204 | 1,153,800 |
| 2025/04/30 | 229 | 260 | 220 | 221 | 2,889,400 |
| 2025/04/28 | 234 | 238 | 225 | 229 | 710,000 |
| 2025/04/25 | 227 | 231 | 225 | 226 | 353,900 |
| 2025/04/24 | 226 | 227 | 222 | 227 | 257,200 |
| 2025/04/23 | 225 | 228 | 222 | 225 | 318,800 |
| 2025/04/22 | 215 | 229 | 215 | 220 | 458,800 |
| 2025/04/21 | 225 | 225 | 214 | 217 | 378,600 |
| 2025/04/18 | 222 | 229 | 222 | 225 | 394,800 |
| 2025/04/17 | 214 | 223 | 214 | 222 | 500,400 |
| 2025/04/16 | 216 | 224 | 212 | 214 | 464,300 |
| 2025/04/15 | 214 | 218 | 212 | 215 | 242,500 |
| 2025/04/14 | 218 | 219 | 213 | 213 | 341,500 |
| 2025/04/11 | 212 | 220 | 208 | 214 | 668,900 |
| 2025/04/10 | 216 | 219 | 206 | 212 | 959,900 |
| 2025/04/09 | 198 | 206 | 194 | 201 | 871,000 |
| 2025/04/08 | 178 | 212 | 177 | 206 | 1,334,600 |
| 2025/04/07 | 165 | 176 | 163 | 163 | 965,500 |
| 2025/04/04 | 194 | 200 | 174 | 188 | 1,347,100 |
| 2025/04/03 | 190 | 219 | 188 | 197 | 1,420,300 |
| 2025/04/02 | 220 | 228 | 202 | 203 | 1,662,500 |
| 2025/04/01 | 218 | 218 | 206 | 208 | 568,600 |
| 2025/03/31 | 208 | 212 | 205 | 210 | 646,000 |
| 2025/03/28 | 203 | 229 | 200 | 215 | 1,547,300 |
| 2025/03/27 | 215 | 222 | 199 | 204 | 2,174,900 |
| 2025/03/26 | 222 | 232 | 222 | 222 | 741,900 |
| 2025/03/25 | 247 | 249 | 212 | 225 | 4,331,500 |
| 2025/03/24 | 260 | 262 | 240 | 246 | 2,707,400 |
| 2025/03/21 | 240 | 269 | 234 | 260 | 5,158,500 |
| 2025/03/19 | 228 | 244 | 221 | 243 | 3,142,300 |
| 2025/03/18 | 220 | 230 | 217 | 222 | 1,817,000 |
| 2025/03/17 | 194 | 235 | 192 | 230 | 7,223,300 |
| 2025/03/14 | 190 | 196 | 188 | 193 | 600,800 |
| 2025/03/13 | 211 | 214 | 194 | 195 | 1,620,800 |
| 2025/03/12 | 195 | 210 | 195 | 204 | 1,239,600 |
| 2025/03/11 | 205 | 206 | 193 | 197 | 1,762,200 |
| 2025/03/10 | 187 | 211 | 185 | 209 | 3,121,900 |
| 2025/03/07 | 193 | 218 | 185 | 189 | 6,430,500 |
| 2025/03/06 | 168 | 174 | 164 | 173 | 483,300 |
| 2025/03/05 | 162 | 169 | 159 | 165 | 600,700 |
| 2025/03/04 | 165 | 167 | 160 | 163 | 1,030,300 |
| 2025/03/03 | 169 | 198 | 166 | 168 | 4,491,800 |
| 2025/02/28 | 167 | 173 | 162 | 164 | 842,900 |
| 2025/02/27 | 168 | 169 | 164 | 166 | 809,800 |
| 2025/02/26 | 175 | 176 | 163 | 164 | 2,141,500 |
| 2025/02/25 | 180 | 183 | 177 | 178 | 840,900 |
| 2025/02/21 | 190 | 191 | 182 | 184 | 1,161,300 |
| 2025/02/20 | 195 | 199 | 183 | 185 | 1,865,800 |
| 2025/02/19 | 195 | 197 | 190 | 194 | 1,415,800 |
| 2025/02/18 | 208 | 209 | 198 | 198 | 1,996,100 |
| 2025/02/17 | 210 | 212 | 204 | 205 | 1,598,200 |
| 2025/02/14 | 230 | 232 | 207 | 208 | 6,201,600 |
| 2025/02/13 | 206 | 238 | 206 | 238 | 9,932,300 |
| 2025/02/12 | 210 | 215 | 187 | 188 | 6,514,700 |
| 2025/02/10 | 228 | 230 | 215 | 215 | 4,168,700 |
| 2025/02/07 | 247 | 253 | 214 | 228 | 10,201,400 |
| 2025/02/06 | 245 | 271 | 238 | 239 | 22,889,100 |
| 2025/02/05 | 381 | 381 | 381 | 381 | 43,300 |
| 2025/02/04 | 461 | 461 | 461 | 461 | 67,300 |
| 2025/02/03 | 538 | 570 | 528 | 561 | 2,121,900 |
| 2025/01/31 | 601 | 627 | 546 | 558 | 5,881,100 |
| 2025/01/30 | 575 | 623 | 561 | 604 | 7,525,900 |
| 2025/01/29 | 560 | 569 | 532 | 539 | 2,870,000 |
| 2025/01/28 | 540 | 582 | 530 | 563 | 5,155,400 |
| 2025/01/27 | 553 | 592 | 533 | 560 | 5,724,000 |
| 2025/01/24 | 560 | 575 | 542 | 560 | 3,872,000 |
| 2025/01/23 | 556 | 564 | 521 | 545 | 2,879,200 |
| 2025/01/22 | 571 | 587 | 545 | 564 | 6,515,700 |
| 2025/01/21 | 489 | 577 | 457 | 571 | 14,137,100 |
| 2025/01/20 | 473 | 497 | 460 | 497 | 5,491,500 |
| 2025/01/17 | 395 | 418 | 375 | 417 | 2,461,500 |
| 2025/01/16 | 370 | 403 | 356 | 399 | 2,372,500 |
| 2025/01/15 | 355 | 375 | 345 | 363 | 1,421,500 |
| 2025/01/14 | 336 | 345 | 331 | 341 | 565,600 |
| 2025/01/10 | 347 | 348 | 313 | 338 | 2,121,900 |
| 2025/01/09 | 377 | 377 | 346 | 346 | 1,503,100 |
| 2025/01/08 | 365 | 381 | 357 | 376 | 737,800 |
| 2025/01/07 | 370 | 376 | 363 | 370 | 807,400 |
| 2025/01/06 | 393 | 409 | 365 | 370 | 1,571,100 |
| 2024/12/30 | 394 | 396 | 378 | 386 | 1,394,400 |
| 2024/12/27 | 419 | 421 | 392 | 398 | 1,586,700 |
| 2024/12/26 | 415 | 434 | 395 | 415 | 2,053,200 |
| 2024/12/25 | 409 | 415 | 395 | 415 | 803,300 |
| 2024/12/24 | 408 | 424 | 384 | 404 | 1,654,800 |
| 2024/12/23 | 382 | 413 | 373 | 408 | 3,100,300 |
| 2024/12/20 | 454 | 455 | 408 | 414 | 2,889,900 |
| 2024/12/19 | 452 | 468 | 434 | 458 | 2,140,000 |
| 2024/12/18 | 461 | 497 | 443 | 474 | 5,194,100 |
| 2024/12/17 | 395 | 459 | 395 | 442 | 4,292,200 |
| 2024/12/16 | 402 | 406 | 384 | 400 | 1,648,000 |
| 2024/12/13 | 416 | 428 | 400 | 402 | 1,337,500 |
| 2024/12/12 | 416 | 435 | 400 | 418 | 3,255,300 |
| 2024/12/11 | 419 | 437 | 406 | 408 | 3,250,900 |
| 2024/12/10 | 386 | 413 | 383 | 403 | 2,208,900 |
| 2024/12/09 | 400 | 419 | 387 | 387 | 2,357,000 |
| 2024/12/06 | 385 | 407 | 372 | 401 | 2,379,400 |
| 2024/12/05 | 375 | 404 | 366 | 386 | 2,403,700 |
| 2024/12/04 | 399 | 404 | 379 | 383 | 2,467,100 |
| 2024/12/03 | 360 | 412 | 355 | 406 | 6,230,600 |
| 2024/12/02 | 373 | 385 | 327 | 353 | 3,368,500 |
| 2024/11/29 | 367 | 394 | 354 | 381 | 3,754,100 |
| 2024/11/28 | 349 | 366 | 340 | 359 | 2,205,800 |
| 2024/11/27 | 349 | 355 | 309 | 348 | 4,934,600 |
| 2024/11/26 | 392 | 395 | 357 | 357 | 2,757,200 |
| 2024/11/25 | 443 | 465 | 428 | 437 | 1,554,400 |
| 2024/11/22 | 417 | 459 | 401 | 443 | 2,929,500 |
| 2024/11/21 | 397 | 410 | 390 | 409 | 874,900 |
| 2024/11/20 | 399 | 414 | 396 | 404 | 602,800 |
| 2024/11/19 | 411 | 418 | 398 | 402 | 742,700 |
| 2024/11/18 | 384 | 413 | 382 | 413 | 666,100 |
| 2024/11/15 | 404 | 410 | 391 | 392 | 700,600 |
| 2024/11/14 | 412 | 423 | 409 | 417 | 853,700 |
| 2024/11/13 | 391 | 433 | 378 | 408 | 2,071,600 |
| 2024/11/12 | 391 | 422 | 386 | 399 | 3,535,000 |
| 2024/11/11 | 364 | 383 | 358 | 369 | 1,356,200 |
| 2024/11/08 | 347 | 357 | 341 | 353 | 388,200 |
| 2024/11/07 | 355 | 362 | 336 | 346 | 528,700 |
| 2024/11/06 | 333 | 339 | 318 | 339 | 593,400 |
| 2024/11/05 | 340 | 340 | 323 | 329 | 321,300 |
| 2024/11/01 | 335 | 346 | 328 | 340 | 296,800 |
| 2024/10/31 | 335 | 349 | 330 | 343 | 436,400 |
| 2024/10/30 | 345 | 372 | 337 | 337 | 787,000 |
| 2024/10/29 | 345 | 369 | 341 | 353 | 1,040,500 |
| 2024/10/28 | 307 | 359 | 307 | 337 | 1,766,400 |
| 2024/10/25 | 306 | 314 | 303 | 308 | 271,200 |
| 2024/10/24 | 313 | 313 | 303 | 305 | 161,500 |
| 2024/10/23 | 308 | 316 | 304 | 312 | 199,000 |
| 2024/10/22 | 317 | 318 | 310 | 311 | 122,600 |
| 2024/10/21 | 310 | 324 | 310 | 321 | 341,200 |
| 2024/10/18 | 306 | 320 | 297 | 310 | 405,100 |
| 2024/10/17 | 302 | 306 | 295 | 300 | 208,500 |
| 2024/10/16 | 304 | 308 | 298 | 300 | 309,800 |
| 2024/10/15 | 316 | 318 | 311 | 312 | 113,700 |
| 2024/10/11 | 312 | 312 | 307 | 310 | 130,000 |
| 2024/10/10 | 318 | 319 | 309 | 312 | 224,000 |
| 2024/10/09 | 301 | 322 | 299 | 318 | 670,100 |
| 2024/10/08 | 297 | 305 | 297 | 298 | 97,600 |
| 2024/10/07 | 297 | 301 | 296 | 301 | 70,600 |
| 2024/10/04 | 299 | 299 | 294 | 296 | 122,200 |
| 2024/10/03 | 298 | 302 | 296 | 296 | 150,800 |
| 2024/10/02 | 302 | 309 | 297 | 298 | 144,700 |
| 2024/10/01 | 295 | 306 | 293 | 304 | 191,000 |
| 2024/09/30 | 290 | 301 | 289 | 295 | 233,800 |
| 2024/09/27 | 300 | 302 | 295 | 297 | 167,000 |
| 2024/09/26 | 299 | 304 | 296 | 296 | 188,300 |
| 2024/09/25 | 305 | 309 | 298 | 301 | 190,600 |
| 2024/09/24 | 304 | 307 | 301 | 303 | 187,100 |
| 2024/09/20 | 301 | 312 | 296 | 304 | 442,800 |
| 2024/09/19 | 299 | 310 | 297 | 298 | 331,800 |
| 2024/09/18 | 285 | 298 | 271 | 295 | 724,000 |
| 2024/09/17 | 282 | 282 | 265 | 271 | 450,900 |
| 2024/09/13 | 292 | 297 | 288 | 288 | 145,100 |
| 2024/09/12 | 288 | 300 | 288 | 296 | 250,500 |
| 2024/09/11 | 298 | 299 | 278 | 283 | 474,700 |
| 2024/09/10 | 304 | 305 | 296 | 300 | 165,100 |
| 2024/09/09 | 288 | 304 | 282 | 300 | 331,500 |
| 2024/09/06 | 298 | 303 | 294 | 296 | 200,200 |
| 2024/09/05 | 291 | 308 | 291 | 299 | 308,700 |
| 2024/09/04 | 300 | 308 | 293 | 297 | 524,100 |
| 2024/09/03 | 302 | 320 | 300 | 312 | 1,056,400 |