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(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
2012/12/28 382 390 382 390 400
2012/12/27 393 398 390 390 2,200
2012/12/26 387 400 387 398 2,200
2012/12/21 380 390 374 380 1,800
2012/12/20 358 373 358 373 1,100
2012/12/19 376 390 376 390 7,500
2012/12/17 362 368 362 368 200
2012/12/14 364 364 355 355 200
2012/12/11 359 359 359 359 100
2012/12/10 347 365 347 365 500
2012/12/07 355 355 347 347 200
2012/12/06 341 341 341 341 100
2012/12/04 355 355 340 340 600
2012/12/03 350 350 350 350 100
2012/11/30 369 369 360 360 400
2012/11/29 355 355 355 355 800
2012/11/28 355 355 355 355 100
2012/11/27 355 355 355 355 1,100
2012/11/26 350 355 350 355 1,300
2012/11/21 347 352 347 352 200
2012/11/20 350 351 350 351 200
2012/11/16 356 356 340 340 300
2012/11/15 344 344 344 344 100
2012/11/14 336 344 336 344 200
2012/11/12 360 360 325 328 4,400
2012/11/09 360 360 360 360 100
2012/11/08 360 360 360 360 100
2012/11/06 357 357 357 357 100
2012/11/01 352 357 352 357 200
2012/10/30 351 351 350 350 200
2012/10/29 351 351 347 351 600
2012/10/26 355 355 351 351 1,300
2012/10/25 355 355 355 355 400
2012/10/24 353 355 348 348 3,400
2012/10/19 369 369 369 369 500
2012/10/18 368 368 368 368 100
2012/10/17 360 363 360 363 400
2012/10/16 378 378 378 378 100
2012/10/15 354 356 354 356 600
2012/10/10 353 354 353 354 200
2012/10/09 353 353 353 353 300
2012/10/05 360 361 360 361 1,000
2012/10/04 364 364 364 364 200
2012/10/03 374 374 366 366 400
2012/10/01 366 374 366 374 300
2012/09/28 379 379 366 366 200
2012/09/27 361 374 361 371 700
2012/09/26 371 371 360 360 3,600
2012/09/26 1 -> 100.00 分割
2012/09/25 37,700 39,200 37,700 39,200 20
2012/09/24 39,950 41,100 37,600 37,600 30
2012/09/21 37,850 37,850 37,850 37,850 1
2012/09/20 37,800 37,800 37,750 37,750 7
2012/09/14 39,500 39,500 38,050 38,050 4
2012/09/13 39,500 39,500 39,500 39,500 10
2012/09/11 38,000 38,000 38,000 38,000 2
2012/09/06 39,050 39,050 38,050 38,150 16
2012/09/05 39,050 39,050 39,050 39,050 2
2012/09/04 39,000 39,050 39,000 39,050 4
2012/09/03 38,800 38,800 38,800 38,800 1
2012/08/31 39,850 39,850 39,500 39,500 5
2012/08/30 42,750 42,750 39,850 39,850 3
2012/08/27 41,000 41,000 41,000 41,000 2
2012/08/24 39,600 39,600 39,600 39,600 1
2012/08/23 40,000 40,000 40,000 40,000 6
2012/08/20 40,100 40,100 40,000 40,000 3
2012/08/15 43,000 43,000 43,000 43,000 1
2012/08/14 39,500 39,500 39,500 39,500 2
2012/08/13 39,200 39,200 39,200 39,200 2
2012/08/03 42,000 42,000 42,000 42,000 1
2012/07/31 40,300 41,700 40,300 41,700 2
2012/07/30 40,350 40,350 39,600 39,600 7
2012/07/27 41,950 43,500 41,950 42,150 14
2012/07/26 40,550 40,550 39,150 39,150 3
2012/07/25 41,050 41,050 40,500 40,550 11
2012/07/24 42,050 42,050 42,050 42,050 2
2012/07/20 42,050 42,050 42,050 42,050 1
2012/07/18 42,050 42,200 42,050 42,200 10
2012/07/17 42,200 42,200 42,200 42,200 2
2012/07/13 42,100 42,800 42,100 42,200 6
2012/07/12 44,850 44,850 42,950 42,950 3
2012/07/11 42,550 42,550 42,050 42,050 7
2012/07/10 43,000 43,000 43,000 43,000 1
2012/07/09 43,150 43,150 43,150 43,150 1
2012/07/06 43,300 44,000 43,250 43,950 5
2012/07/03 43,800 43,800 43,800 43,800 1
2012/07/02 43,000 44,500 43,000 43,100 10
2012/06/29 42,150 42,150 42,150 42,150 3
2012/06/28 42,150 42,200 42,150 42,200 5
2012/06/27 42,300 42,300 42,300 42,300 2
2012/06/26 43,500 43,500 42,300 42,300 3
2012/06/25 43,700 43,700 43,700 43,700 1
2012/06/22 43,000 43,000 43,000 43,000 2
2012/06/21 46,300 46,300 46,300 46,300 1
2012/06/20 44,000 44,500 42,800 42,800 9
2012/06/19 42,600 44,000 42,600 44,000 10
2012/06/18 39,900 46,800 39,900 46,800 32
2012/06/14 40,600 41,300 40,600 41,300 8
2012/06/13 41,500 43,500 41,500 43,500 25
2012/06/12 40,000 41,000 40,000 41,000 3
2012/06/11 39,400 40,600 39,400 40,600 6
2012/06/07 37,500 37,500 37,000 37,000 2
2012/06/05 36,800 36,800 36,800 36,800 1
2012/05/31 36,550 39,600 36,500 39,600 24
2012/05/30 37,000 37,000 36,300 36,300 4
2012/05/28 37,000 37,000 37,000 37,000 1
2012/05/25 37,000 37,000 37,000 37,000 1
2012/05/23 36,500 36,500 36,500 36,500 4
2012/05/21 36,000 36,500 36,000 36,500 5
2012/05/18 36,500 36,500 36,500 36,500 2
2012/05/17 36,500 37,200 36,500 37,200 3
2012/05/16 35,800 37,200 35,800 36,500 7
2012/05/15 37,600 37,600 34,850 35,100 18
2012/05/14 38,600 38,600 38,000 38,000 7
2012/05/11 40,000 40,000 39,400 40,000 23
2012/05/10 38,800 38,800 38,800 38,800 1
2012/05/09 40,000 40,000 38,800 38,800 11
2012/05/07 41,600 41,600 40,500 40,500 12
2012/05/02 43,000 43,000 43,000 43,000 1
2012/04/25 43,000 43,000 43,000 43,000 1
2012/04/19 45,800 45,800 45,800 45,800 2
2012/04/18 43,150 45,800 43,100 45,800 4
2012/04/16 43,700 43,700 43,700 43,700 1
2012/04/13 41,850 43,000 41,000 43,000 30
2012/04/12 42,000 42,000 42,000 42,000 8
2012/04/11 43,200 43,200 41,500 41,500 28
2012/04/10 46,800 46,800 43,300 43,900 41
2012/04/09 46,800 46,800 46,800 46,800 5
2012/04/06 48,000 48,000 46,800 46,800 3
2012/04/05 48,000 48,000 48,000 48,000 10
2012/04/04 49,000 49,000 48,000 48,000 2
2012/04/03 48,200 49,100 48,200 49,000 12
2012/04/02 47,500 48,500 47,500 48,200 10
2012/03/30 46,100 46,800 45,500 46,800 7
2012/03/29 48,200 48,200 46,800 46,800 3
2012/03/28 47,600 48,300 47,600 48,300 2
2012/03/27 47,000 49,000 47,000 49,000 7
2012/03/26 47,500 48,200 47,500 48,200 2
2012/03/23 47,000 47,500 47,000 47,500 3
2012/03/22 47,900 47,900 47,000 47,000 2
2012/03/21 46,300 47,700 46,300 47,700 4
2012/03/19 49,000 49,000 46,500 47,000 7
2012/03/16 47,250 47,250 45,400 46,100 5
2012/03/15 47,300 47,500 47,000 47,000 12
2012/03/14 43,000 47,350 43,000 46,000 19
2012/03/13 44,200 44,200 42,300 43,050 14
2012/03/12 42,350 44,200 42,350 44,200 19
2012/03/09 43,000 43,700 42,000 42,200 13
2012/03/08 43,800 43,800 43,800 43,800 7
2012/03/07 43,400 43,800 42,900 43,800 19
2012/03/06 47,350 47,350 46,200 46,200 9
2012/03/05 48,050 48,650 46,650 48,000 32
2012/03/02 52,900 53,700 50,000 50,000 42
2012/03/01 51,200 52,700 47,550 51,900 83
2012/02/29 44,900 50,700 44,900 46,000 106
2012/02/28 43,500 43,700 42,000 43,700 12
2012/02/27 43,000 44,500 43,000 44,500 13
2012/02/24 41,000 43,100 41,000 42,000 23
2012/02/23 40,000 40,400 40,000 40,400 3
2012/02/22 38,800 39,700 38,600 39,000 54
2012/02/21 39,000 39,000 38,800 38,800 29
2012/02/20 39,400 39,400 38,950 39,000 50
2012/02/17 39,000 39,100 39,000 39,000 19
2012/02/16 39,000 41,000 38,900 39,000 44
2012/02/15 39,000 39,000 39,000 39,000 5
2012/02/13 39,000 39,000 39,000 39,000 10
2012/02/10 40,500 40,500 37,700 39,100 29
2012/02/09 40,300 40,300 40,300 40,300 2
2012/02/07 40,000 40,000 40,000 40,000 1
2012/02/06 39,500 39,500 39,500 39,500 2
2012/02/03 40,850 40,850 40,850 40,850 1
2012/02/02 39,900 40,900 39,900 40,900 36
2012/02/01 39,200 39,200 39,200 39,200 1
2012/01/31 38,500 38,500 38,500 38,500 3
2012/01/30 38,500 38,500 38,500 38,500 1
2012/01/26 39,000 39,000 39,000 39,000 1
2012/01/25 40,300 40,300 40,300 40,300 8
2012/01/24 40,200 40,200 40,000 40,200 3
2012/01/23 40,300 40,300 40,300 40,300 1
2012/01/18 38,050 38,050 38,050 38,050 5
2012/01/17 39,000 39,000 39,000 39,000 1
2012/01/16 39,350 39,350 39,350 39,350 2
2012/01/13 38,650 38,650 38,650 38,650 1
2012/01/12 39,000 39,000 39,000 39,000 3
2012/01/11 39,500 39,600 39,000 39,000 20
2012/01/10 39,050 39,500 39,050 39,500 3
2012/01/06 39,200 39,200 39,200 39,200 2
2012/01/05 41,700 41,700 41,700 41,700 2
2012/01/04 41,700 41,700 41,700 41,700 1

このページの先頭へ