日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クシム(2345)の株価時系列情報

クシムの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/09/25 870 870 848 870 156,800
2020/09/24 885 887 848 855 225,900
2020/09/23 870 888 864 886 367,400
2020/09/18 860 882 854 870 281,300
2020/09/17 875 883 838 860 545,900
2020/09/16 896 904 873 881 529,700
2020/09/15 892 924 887 908 869,300
2020/09/14 877 915 857 892 2,943,800
2020/09/11 1,072 1,072 1,072 1,072 13,500
2020/09/10 1,423 1,429 1,342 1,372 809,200
2020/09/09 1,321 1,405 1,320 1,400 554,700
2020/09/08 1,349 1,370 1,296 1,351 462,700
2020/09/07 1,297 1,351 1,275 1,319 427,100
2020/09/04 1,246 1,284 1,240 1,268 327,100
2020/09/03 1,318 1,328 1,282 1,297 244,000
2020/09/02 1,305 1,356 1,290 1,323 410,500
2020/09/01 1,252 1,298 1,234 1,297 237,000
2020/08/31 1,220 1,269 1,211 1,258 271,600
2020/08/28 1,230 1,267 1,142 1,179 519,500
2020/08/27 1,285 1,286 1,226 1,231 254,700
2020/08/26 1,295 1,317 1,255 1,295 271,500
2020/08/25 1,344 1,344 1,282 1,300 279,600
2020/08/24 1,288 1,353 1,270 1,324 487,000
2020/08/21 1,290 1,290 1,236 1,271 272,800
2020/08/20 1,265 1,281 1,225 1,251 300,100
2020/08/19 1,190 1,321 1,177 1,285 724,900
2020/08/18 1,118 1,184 1,113 1,179 275,500
2020/08/17 1,135 1,147 1,112 1,128 115,500
2020/08/14 1,125 1,170 1,115 1,149 168,800
2020/08/13 1,110 1,130 1,078 1,124 149,500
2020/08/12 1,089 1,099 1,058 1,096 116,000
2020/08/11 1,122 1,127 1,078 1,090 214,900
2020/08/07 1,159 1,159 1,112 1,136 152,500
2020/08/06 1,168 1,184 1,140 1,150 152,800
2020/08/05 1,163 1,170 1,119 1,152 124,700
2020/08/04 1,110 1,165 1,110 1,154 147,400
2020/08/03 1,076 1,108 1,063 1,091 179,400
2020/07/31 1,102 1,102 1,015 1,054 332,200
2020/07/30 1,126 1,143 1,114 1,122 103,600
2020/07/29 1,165 1,174 1,116 1,130 121,100
2020/07/28 1,172 1,198 1,140 1,146 191,600
2020/07/27 1,158 1,185 1,150 1,154 103,900
2020/07/22 1,165 1,187 1,142 1,167 154,900
2020/07/21 1,159 1,216 1,151 1,195 233,200
2020/07/20 1,168 1,168 1,102 1,129 270,900
2020/07/17 1,221 1,234 1,136 1,168 385,400
2020/07/16 1,245 1,257 1,222 1,229 161,000
2020/07/15 1,274 1,291 1,250 1,257 120,200
2020/07/14 1,290 1,314 1,259 1,277 204,900
2020/07/13 1,265 1,286 1,220 1,282 195,900
2020/07/10 1,274 1,310 1,240 1,255 184,100
2020/07/09 1,365 1,368 1,284 1,294 291,900
2020/07/08 1,340 1,384 1,314 1,354 355,900
2020/07/07 1,300 1,358 1,251 1,358 626,900
2020/07/06 1,217 1,301 1,217 1,271 278,100
2020/07/03 1,240 1,254 1,211 1,225 172,300
2020/07/02 1,263 1,274 1,204 1,250 332,700
2020/07/01 1,252 1,317 1,240 1,245 300,900
2020/06/30 1,268 1,268 1,210 1,250 246,200
2020/06/29 1,241 1,288 1,225 1,225 222,300
2020/06/26 1,300 1,307 1,254 1,260 287,800
2020/06/25 1,252 1,305 1,241 1,303 362,400
2020/06/24 1,301 1,322 1,268 1,278 430,800
2020/06/23 1,363 1,377 1,290 1,304 686,900
2020/06/22 1,351 1,365 1,329 1,347 360,300
2020/06/19 1,348 1,387 1,295 1,342 760,000
2020/06/18 1,300 1,323 1,263 1,313 483,500
2020/06/17 1,353 1,367 1,301 1,320 568,800
2020/06/16 1,336 1,387 1,291 1,353 835,400
2020/06/15 1,398 1,429 1,238 1,253 1,604,900
2020/06/12 1,201 1,365 1,185 1,353 1,465,700
2020/06/11 1,518 1,610 1,237 1,307 4,705,200
2020/06/10 1,388 1,439 1,362 1,368 1,157,200
2020/06/09 1,345 1,381 1,304 1,361 692,800
2020/06/08 1,239 1,360 1,215 1,352 1,048,300
2020/06/05 1,236 1,236 1,173 1,194 462,700
2020/06/04 1,200 1,280 1,181 1,236 860,300
2020/06/03 1,255 1,260 1,145 1,179 725,400
2020/06/02 1,200 1,230 1,165 1,223 817,700
2020/06/01 1,042 1,140 1,035 1,112 757,500
2020/05/29 1,001 1,028 985 1,019 301,000
2020/05/28 1,003 1,040 983 989 351,600
2020/05/27 990 1,000 956 994 201,000
2020/05/26 1,013 1,020 981 983 309,200
2020/05/25 1,003 1,014 946 1,010 441,700
2020/05/22 1,017 1,024 988 993 208,500
2020/05/21 1,017 1,079 970 999 813,200
2020/05/20 924 1,044 917 1,032 698,200
2020/05/19 917 936 861 930 313,800
2020/05/18 900 980 886 896 678,300
2020/05/15 861 896 838 885 417,500
2020/05/14 951 967 825 869 1,285,200
2020/05/13 1,013 1,013 952 953 539,700
2020/05/12 1,034 1,056 993 1,003 604,700
2020/05/11 1,100 1,110 1,037 1,043 342,600
2020/05/08 1,125 1,229 1,062 1,114 1,019,600
2020/05/07 1,080 1,143 1,070 1,143 758,700
2020/05/01 1,014 1,030 969 993 609,600
2020/04/30 1,160 1,209 993 1,035 1,348,500
2020/04/28 1,263 1,263 1,135 1,142 515,000
2020/04/27 1,285 1,308 1,257 1,263 285,900
2020/04/24 1,308 1,332 1,264 1,285 438,400
2020/04/23 1,222 1,354 1,215 1,354 893,100
2020/04/22 1,333 1,414 1,294 1,330 1,198,100
2020/04/21 1,450 1,450 1,231 1,243 647,600
2020/04/20 1,515 1,525 1,420 1,420 696,100
2020/04/17 1,425 1,525 1,398 1,510 1,231,400
2020/04/16 1,370 1,480 1,338 1,414 1,173,200
2020/04/15 1,433 1,459 1,382 1,409 1,230,900
2020/04/14 1,350 1,446 1,315 1,415 1,373,400
2020/04/13 1,330 1,425 1,288 1,310 1,169,500
2020/04/10 1,300 1,530 1,210 1,355 3,204,100
2020/04/09 1,100 1,263 1,090 1,263 1,293,400
2020/04/08 1,188 1,230 1,095 1,101 718,500
2020/04/07 1,264 1,280 1,155 1,201 566,100
2020/04/06 1,260 1,359 1,152 1,280 1,126,500
2020/04/03 1,407 1,453 1,085 1,200 1,817,700
2020/04/02 1,430 1,600 1,300 1,385 3,278,300
2020/04/01 1,160 1,340 1,150 1,340 1,505,400
2020/03/31 1,131 1,131 910 1,040 1,813,900
2020/03/30 981 981 981 981 199,500
2020/03/27 733 834 728 831 1,031,200
2020/03/26 662 777 639 703 955,300
2020/03/25 700 702 654 677 235,600
2020/03/24 627 673 610 657 233,100
2020/03/23 607 621 562 607 180,300
2020/03/19 701 715 598 616 375,900
2020/03/18 727 742 675 680 356,100
2020/03/17 677 744 660 712 405,200
2020/03/16 772 815 680 702 1,097,100
2020/03/13 814 989 739 742 2,288,300
2020/03/12 799 889 730 889 1,862,600
2020/03/11 748 783 717 739 852,000
2020/03/10 670 760 650 683 402,200
2020/03/09 855 870 750 750 420,700
2020/03/06 1,020 1,053 900 900 517,800
2020/03/05 1,172 1,238 1,028 1,043 625,800
2020/03/04 1,200 1,270 1,172 1,184 681,700
2020/03/03 1,324 1,470 1,157 1,274 2,636,500
2020/03/02 1,364 1,823 1,204 1,204 3,213,000
2020/02/28 1,604 1,604 1,604 1,604 42,700
2020/02/27 1,304 1,304 1,244 1,304 423,200
2020/02/26 1,004 1,004 1,004 1,004 31,200
2020/02/25 649 854 649 854 424,900
2020/02/21 706 720 704 704 12,600
2020/02/20 737 742 700 704 21,700
2020/02/19 710 737 710 722 16,200
2020/02/18 722 723 696 708 25,100
2020/02/17 738 738 714 722 17,200
2020/02/14 768 800 743 745 34,500
2020/02/13 748 766 741 764 21,800
2020/02/12 735 742 727 740 10,500
2020/02/10 713 733 713 733 8,600
2020/02/07 742 742 716 722 23,600
2020/02/06 728 751 728 745 18,600
2020/02/05 740 740 714 714 21,800
2020/02/04 706 738 692 730 23,800
2020/02/03 672 699 666 699 19,000
2020/01/31 683 714 683 706 12,500
2020/01/30 720 721 668 682 61,900
2020/01/29 730 741 720 730 18,900
2020/01/28 735 741 716 727 37,600
2020/01/27 752 768 741 743 43,500
2020/01/24 817 817 770 785 47,600
2020/01/23 825 849 813 821 46,500
2020/01/22 800 850 798 840 72,500
2020/01/21 800 827 787 801 45,800
2020/01/20 776 840 776 797 115,700
2020/01/17 754 774 751 774 37,500
2020/01/16 746 757 743 753 12,000
2020/01/15 742 750 738 750 18,700
2020/01/14 753 760 740 744 30,500
2020/01/10 735 755 735 751 23,300
2020/01/09 737 750 734 735 20,100
2020/01/08 751 751 730 734 50,700
2020/01/07 761 767 746 751 48,700
2020/01/06 779 779 757 760 48,800
2019/12/30 779 798 769 792 42,500
2019/12/27 766 781 755 771 42,500
2019/12/26 748 781 747 771 83,200
2019/12/25 756 765 745 745 38,400
2019/12/24 746 768 739 750 42,000
2019/12/23 750 760 740 749 52,400
2019/12/20 748 751 736 749 32,800
2019/12/19 736 751 734 743 37,400
2019/12/18 752 760 735 735 112,600
2019/12/17 761 781 723 749 296,300
2019/12/16 808 811 793 793 110,300
2019/12/13 893 966 880 943 166,600
2019/12/12 919 927 890 908 59,600
2019/12/11 957 957 909 910 122,900
2019/12/10 941 1,010 916 972 297,100
2019/12/09 853 911 841 901 106,200
2019/12/06 845 880 825 850 60,200
2019/12/05 899 934 825 830 142,100
2019/12/04 888 920 864 873 94,500
2019/12/03 836 916 836 903 184,800
2019/12/02 816 858 808 858 119,800
2019/11/29 799 812 785 808 36,100
2019/11/28 821 827 790 794 50,600
2019/11/27 828 837 825 828 29,900
2019/11/26 846 848 820 828 52,500
2019/11/25 816 858 807 831 78,300
2019/11/22 836 845 821 830 38,700
2019/11/21 833 848 812 842 43,600
2019/11/20 834 857 822 832 64,400
2019/11/19 837 863 822 836 141,800
2019/11/18 794 842 776 822 114,100
2019/11/15 772 817 742 775 138,400
2019/11/14 815 822 760 760 130,500
2019/11/13 818 849 815 837 155,000
2019/11/12 929 975 801 830 414,100
2019/11/11 811 924 792 885 787,700
2019/11/08 1,037 1,037 810 826 1,248,100
2019/11/07 887 887 887 887 18,700
2019/11/06 737 737 737 737 16,300
2019/11/05 649 662 633 637 21,800
2019/11/01 635 635 630 630 4,200
2019/10/31 627 642 627 635 7,600
2019/10/30 634 635 626 627 18,100
2019/10/29 629 642 628 640 22,700
2019/10/28 640 644 625 631 20,300
2019/10/25 628 636 625 625 11,800
2019/10/24 640 640 626 626 12,300
2019/10/23 645 645 634 634 10,800
2019/10/21 651 651 623 641 63,000
2019/10/18 692 762 650 650 295,400
2019/10/17 661 664 651 662 5,300
2019/10/16 667 667 660 666 9,600
2019/10/15 675 675 666 667 4,700
2019/10/11 673 677 665 665 10,100
2019/10/10 686 686 672 675 8,600
2019/10/09 678 686 671 683 9,100
2019/10/08 691 695 675 678 19,200
2019/10/07 708 713 691 692 25,200
2019/10/04 682 690 674 689 20,000
2019/10/03 665 690 651 673 35,000
2019/10/02 666 680 660 665 21,700
2019/10/01 666 675 661 673 30,200
2019/09/30 716 724 666 666 152,700
2019/09/27 662 752 662 752 89,300
2019/09/26 675 694 643 652 25,200
2019/09/25 671 685 667 675 12,700
2019/09/24 697 699 678 681 26,400
2019/09/20 671 683 661 678 21,700
2019/09/19 711 711 666 670 53,400
2019/09/18 738 769 715 715 68,200
2019/09/17 744 752 715 735 98,700
2019/09/13 851 888 761 761 415,700
2019/09/12 900 911 870 911 156,700
2019/09/11 761 761 761 761 12,000
2019/09/10 601 661 600 661 122,400
2019/09/09 551 561 551 561 1,200
2019/09/06 576 576 550 551 1,300
2019/09/05 556 570 548 569 2,900
2019/09/04 568 568 550 556 2,300
2019/09/03 539 554 539 552 3,600
2019/09/02 528 536 527 528 1,300
2019/08/30 538 539 525 528 6,100
2019/08/29 528 587 528 538 25,200
2019/08/28 510 510 505 507 1,000
2019/08/27 519 521 510 510 3,800
2019/08/26 508 524 495 524 3,300
2019/08/23 520 529 511 521 3,200
2019/08/22 509 509 506 509 1,200
2019/08/21 506 518 498 503 5,600
2019/08/20 500 506 500 506 3,200
2019/08/19 523 536 490 502 12,100
2019/08/16 518 535 514 523 5,200
2019/08/15 556 556 475 520 33,900
2019/08/14 599 599 562 562 2,000
2019/08/13 578 578 560 561 4,100
2019/08/09 588 598 588 598 4,200
2019/08/08 594 599 586 597 3,100
2019/08/07 611 611 594 594 3,900
2019/08/06 591 610 589 610 3,200
2019/08/05 640 640 600 601 7,900
2019/08/02 603 615 603 610 2,800
2019/08/01 605 605 602 602 3,600
2019/07/31 604 613 604 604 4,700
2019/07/30 610 610 607 609 700
2019/07/29 626 626 606 607 3,800
2019/07/26 620 625 616 616 2,700
2019/07/25 642 642 629 631 3,600
2019/07/24 642 642 640 642 900
2019/07/23 669 669 637 642 7,900
2019/07/22 672 672 669 669 1,000
2019/07/19 686 686 670 672 3,300
2019/07/18 683 685 669 669 4,600
2019/07/17 683 687 667 668 8,800
2019/07/16 645 684 645 663 11,300
2019/07/12 636 647 636 641 9,600
2019/07/11 639 639 630 632 4,200
2019/07/10 623 640 623 639 6,000
2019/07/09 616 637 616 624 9,700
2019/07/08 624 624 610 616 4,400
2019/07/05 598 621 598 618 3,100
2019/07/04 610 610 598 598 1,400
2019/07/03 613 613 586 590 7,900
2019/07/02 619 620 608 620 1,300

このページの先頭へ