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
2018/12/28 955 975 949 968 3,800
2018/12/27 899 969 899 955 5,500
2018/12/26 822 869 820 834 8,200
2018/12/25 817 883 808 820 13,900
2018/12/21 849 907 841 907 14,500
2018/12/20 943 944 866 909 9,000
2018/12/19 888 958 882 958 11,800
2018/12/18 962 962 889 903 11,000
2018/12/17 1,007 1,043 978 978 8,000
2018/12/14 1,042 1,051 1,005 1,036 4,200
2018/12/13 1,019 1,042 1,006 1,042 2,600
2018/12/12 983 1,049 983 1,049 4,400
2018/12/11 991 1,014 987 1,010 1,700
2018/12/10 1,069 1,069 992 993 11,200
2018/12/07 1,080 1,120 1,049 1,070 29,700
2018/12/06 1,080 1,084 1,050 1,079 10,000
2018/12/05 1,031 1,084 1,011 1,074 8,200
2018/12/04 1,088 1,088 1,052 1,054 5,000
2018/12/03 1,055 1,107 1,052 1,078 15,100
2018/11/30 1,027 1,059 1,001 1,027 8,200
2018/11/29 1,060 1,078 1,023 1,025 10,500
2018/11/28 1,025 1,076 1,025 1,076 8,800
2018/11/27 987 1,026 982 1,022 7,600
2018/11/26 991 996 975 987 2,000
2018/11/22 975 1,020 970 1,000 5,400
2018/11/21 966 999 950 980 7,300
2018/11/20 999 999 976 981 4,200
2018/11/19 975 1,028 958 1,018 7,100
2018/11/16 1,032 1,048 960 985 14,400
2018/11/15 1,079 1,079 1,010 1,062 6,200
2018/11/14 1,190 1,198 984 1,049 48,100
2018/11/13 1,080 1,152 1,060 1,152 19,500
2018/11/12 1,099 1,129 1,089 1,092 4,500
2018/11/09 1,042 1,107 1,040 1,084 9,600
2018/11/08 1,162 1,179 1,048 1,072 14,400
2018/11/07 1,001 1,145 1,000 1,118 12,400
2018/11/06 1,039 1,040 980 998 9,600
2018/11/05 1,034 1,054 990 1,009 12,800
2018/11/02 1,020 1,078 1,018 1,064 5,800
2018/11/01 1,075 1,145 1,030 1,050 31,500
2018/10/31 985 1,045 954 1,045 18,600
2018/10/30 865 970 831 895 21,000
2018/10/29 960 985 881 910 19,800
2018/10/26 1,154 1,218 993 1,005 30,500
2018/10/25 1,162 1,166 1,101 1,152 17,400
2018/10/24 1,227 1,250 1,198 1,200 8,500
2018/10/23 1,266 1,293 1,215 1,234 14,600
2018/10/22 1,252 1,270 1,250 1,262 9,800
2018/10/19 1,247 1,251 1,205 1,251 6,100
2018/10/18 1,235 1,239 1,203 1,220 5,600
2018/10/17 1,183 1,235 1,183 1,234 5,800
2018/10/16 1,179 1,201 1,179 1,179 7,600
2018/10/15 1,160 1,240 1,160 1,179 7,700
2018/10/12 1,115 1,144 1,106 1,125 14,300
2018/10/11 1,146 1,179 1,109 1,145 21,700
2018/10/10 1,219 1,244 1,200 1,219 7,800
2018/10/09 1,250 1,250 1,210 1,225 5,100
2018/10/05 1,217 1,239 1,210 1,239 6,100
2018/10/04 1,259 1,259 1,223 1,235 18,700
2018/10/03 1,260 1,280 1,255 1,265 5,000
2018/10/02 1,255 1,279 1,251 1,256 6,100
2018/10/01 1,231 1,300 1,231 1,252 17,100
2018/09/28 1,257 1,273 1,257 1,261 9,900
2018/09/27 1,300 1,306 1,250 1,270 18,400
2018/09/26 1,232 1,274 1,211 1,274 11,000
2018/09/26 1 -> 2.00 分割
2018/09/25 2,449 2,500 2,449 2,493 10,000
2018/09/21 2,351 2,429 2,317 2,400 7,300
2018/09/20 2,433 2,439 2,390 2,390 6,600
2018/09/19 2,496 2,519 2,451 2,451 11,700
2018/09/18 2,500 2,535 2,438 2,495 47,300
2018/09/14 2,206 2,290 2,206 2,279 8,900
2018/09/13 2,182 2,218 2,182 2,201 2,800
2018/09/12 2,107 2,202 2,107 2,182 6,800
2018/09/11 2,125 2,125 2,086 2,105 2,000
2018/09/10 2,119 2,139 2,066 2,094 4,500
2018/09/07 2,150 2,150 2,080 2,119 8,600
2018/09/06 2,160 2,191 2,157 2,157 3,200
2018/09/05 2,221 2,278 2,152 2,170 4,300
2018/09/04 2,224 2,257 2,209 2,216 3,600
2018/09/03 2,237 2,245 2,218 2,245 4,200
2018/08/31 2,130 2,245 2,101 2,221 10,200
2018/08/30 2,371 2,375 2,112 2,154 29,500
2018/08/29 2,256 2,348 2,256 2,271 16,200
2018/08/28 2,200 2,250 2,183 2,243 14,200
2018/08/27 2,050 2,168 2,041 2,163 14,100
2018/08/24 2,069 2,080 2,033 2,037 6,300
2018/08/23 2,046 2,089 2,037 2,070 13,700
2018/08/22 1,870 2,136 1,860 2,037 11,500
2018/08/21 1,910 1,960 1,851 1,870 8,800
2018/08/20 1,843 1,915 1,843 1,891 5,600
2018/08/17 1,865 1,909 1,840 1,840 4,300
2018/08/16 1,841 1,900 1,841 1,863 2,200
2018/08/15 1,851 1,939 1,851 1,870 2,600
2018/08/14 1,929 1,929 1,840 1,890 1,600
2018/08/13 1,950 1,950 1,820 1,889 10,000
2018/08/10 2,010 2,010 1,950 1,950 3,700
2018/08/09 1,939 2,020 1,937 2,015 11,900
2018/08/08 1,910 1,955 1,910 1,939 6,500
2018/08/07 1,852 1,929 1,825 1,885 3,700
2018/08/06 1,894 1,897 1,863 1,863 1,600
2018/08/03 1,967 1,967 1,868 1,877 9,400
2018/08/02 1,900 1,900 1,851 1,851 600
2018/08/01 1,883 1,918 1,883 1,900 700
2018/07/31 1,863 1,900 1,849 1,900 1,200
2018/07/30 1,950 1,960 1,890 1,890 5,100
2018/07/27 1,957 1,957 1,916 1,940 1,700
2018/07/26 1,960 1,960 1,911 1,958 5,200
2018/07/25 1,861 1,929 1,861 1,928 2,200
2018/07/24 1,854 1,854 1,851 1,852 500
2018/07/23 1,859 1,864 1,831 1,831 1,300
2018/07/20 1,792 1,825 1,792 1,825 400
2018/07/19 1,768 1,825 1,757 1,825 2,900
2018/07/18 1,739 1,768 1,738 1,768 900
2018/07/17 1,784 1,784 1,732 1,741 1,300
2018/07/13 1,791 1,794 1,756 1,792 1,300
2018/07/12 1,730 1,791 1,725 1,790 4,100
2018/07/11 1,807 1,807 1,727 1,793 900
2018/07/10 1,735 1,807 1,735 1,807 1,900
2018/07/09 1,680 1,789 1,654 1,775 2,500
2018/07/06 1,651 1,720 1,650 1,720 3,500
2018/07/05 1,692 1,718 1,603 1,652 3,700
2018/07/04 1,767 1,820 1,715 1,732 2,700
2018/07/03 1,899 1,899 1,780 1,793 4,600
2018/07/02 1,935 1,935 1,820 1,831 7,600
2018/06/29 1,903 1,910 1,861 1,908 2,900
2018/06/28 1,877 1,906 1,829 1,906 3,300
2018/06/27 1,863 1,920 1,830 1,903 7,300
2018/06/26 1,955 1,959 1,902 1,903 5,400
2018/06/25 1,974 1,976 1,897 1,915 5,300
2018/06/22 1,993 1,993 1,951 1,970 3,600
2018/06/21 2,000 2,010 1,978 2,010 2,200
2018/06/20 1,955 1,989 1,860 1,987 9,100
2018/06/19 2,050 2,055 1,950 1,955 14,800
2018/06/18 2,176 2,176 2,053 2,053 11,500
2018/06/15 2,127 2,176 2,106 2,176 12,600
2018/06/14 2,027 2,095 2,027 2,095 12,300
2018/06/13 2,008 2,021 2,000 2,021 3,300
2018/06/12 1,971 2,001 1,971 2,001 2,500
2018/06/11 1,956 1,990 1,956 1,971 3,200
2018/06/08 1,951 1,978 1,950 1,960 2,900
2018/06/07 1,996 2,000 1,933 1,950 9,000
2018/06/06 2,015 2,033 1,985 1,986 6,000
2018/06/05 1,993 2,018 1,981 2,006 4,900
2018/06/04 2,010 2,029 1,980 1,992 3,700
2018/06/01 2,033 2,051 1,930 1,980 13,700
2018/05/31 1,834 2,073 1,834 2,039 19,200
2018/05/30 1,805 1,831 1,801 1,825 7,700
2018/05/29 1,930 1,930 1,804 1,833 15,400
2018/05/28 2,008 2,008 1,905 1,935 10,600
2018/05/25 2,001 2,020 1,982 2,008 13,500
2018/05/24 2,046 2,046 2,003 2,018 10,200
2018/05/23 2,100 2,100 2,020 2,045 12,400
2018/05/22 2,131 2,177 2,057 2,100 12,800
2018/05/21 2,064 2,169 2,061 2,151 13,200
2018/05/18 2,056 2,064 2,030 2,064 6,900
2018/05/17 2,021 2,071 2,015 2,038 11,300
2018/05/16 2,157 2,159 2,013 2,019 16,900
2018/05/15 2,209 2,210 2,151 2,178 8,500
2018/05/14 2,153 2,193 2,153 2,188 4,700
2018/05/11 2,300 2,324 2,150 2,153 21,100
2018/05/10 2,320 2,320 2,201 2,300 25,900
2018/05/09 2,467 2,521 2,411 2,520 18,200
2018/05/08 2,409 2,499 2,409 2,499 12,100
2018/05/07 2,371 2,450 2,371 2,406 12,500
2018/05/02 2,216 2,384 2,216 2,358 12,300
2018/05/01 2,184 2,236 2,160 2,217 5,900
2018/04/27 2,135 2,150 2,125 2,149 2,200
2018/04/26 2,188 2,188 2,135 2,138 1,700
2018/04/25 2,145 2,188 2,134 2,160 5,200
2018/04/24 2,270 2,271 2,122 2,145 10,100
2018/04/23 2,270 2,271 2,217 2,250 3,700
2018/04/20 2,245 2,290 2,145 2,270 7,700
2018/04/19 2,147 2,314 2,120 2,275 25,600
2018/04/18 2,090 2,158 2,090 2,136 6,900
2018/04/17 2,022 2,080 1,996 2,080 9,600
2018/04/16 2,128 2,128 2,011 2,020 9,600
2018/04/13 2,130 2,188 2,110 2,128 10,400
2018/04/12 2,327 2,327 2,113 2,119 25,900
2018/04/11 2,482 2,482 2,321 2,327 15,900
2018/04/10 2,449 2,545 2,442 2,532 11,600
2018/04/09 2,418 2,450 2,336 2,426 12,200
2018/04/06 2,540 2,540 2,389 2,389 20,900
2018/04/05 2,609 2,645 2,560 2,560 10,600
2018/04/04 2,701 2,714 2,569 2,641 21,700
2018/04/03 2,613 2,726 2,600 2,686 20,300
2018/04/02 2,660 2,815 2,660 2,682 47,900
2018/03/30 2,730 2,745 2,550 2,644 104,300
2018/03/29 2,525 2,815 2,482 2,680 74,700
2018/03/28 2,534 2,629 2,525 2,563 17,500
2018/03/27 2,551 2,649 2,513 2,584 14,100
2018/03/26 2,520 2,626 2,318 2,585 36,300
2018/03/23 2,518 2,690 2,464 2,589 25,600
2018/03/22 2,752 2,752 2,576 2,648 23,800
2018/03/20 2,340 2,597 2,280 2,552 22,100
2018/03/19 2,490 2,490 2,211 2,345 26,000
2018/03/16 2,351 2,486 2,349 2,486 38,100
2018/03/15 2,201 2,286 2,201 2,286 9,500
2018/03/14 2,126 2,215 2,110 2,211 7,600
2018/03/13 2,152 2,199 2,115 2,165 7,200
2018/03/12 2,208 2,250 2,028 2,202 24,400
2018/03/09 2,144 2,250 2,122 2,149 21,000
2018/03/08 2,001 2,094 2,000 2,079 10,100
2018/03/07 1,984 2,110 1,910 1,985 21,100
2018/03/06 1,956 2,004 1,956 1,965 7,400
2018/03/05 1,980 2,070 1,916 1,916 9,500
2018/03/02 1,970 2,000 1,960 1,971 9,200
2018/03/01 2,021 2,046 2,012 2,040 4,900
2018/02/28 1,962 2,088 1,960 2,060 12,500
2018/02/27 1,972 2,000 1,960 1,966 8,600
2018/02/26 1,948 1,948 1,914 1,932 4,200
2018/02/23 1,928 1,939 1,872 1,876 4,200
2018/02/22 1,925 1,935 1,892 1,917 5,600
2018/02/21 1,980 1,990 1,922 1,925 5,400
2018/02/20 2,000 2,000 1,942 1,973 4,900
2018/02/19 1,953 2,000 1,940 2,000 13,800
2018/02/16 1,782 1,944 1,770 1,923 16,800
2018/02/15 1,705 1,771 1,705 1,749 6,500
2018/02/14 1,752 1,752 1,692 1,692 6,500
2018/02/13 1,782 1,786 1,751 1,752 5,400
2018/02/09 1,693 1,756 1,653 1,730 9,700
2018/02/08 1,831 1,945 1,785 1,821 20,900
2018/02/07 1,840 1,871 1,787 1,821 20,400
2018/02/06 1,780 1,801 1,626 1,740 31,600
2018/02/05 1,885 1,987 1,875 1,940 42,100
2018/02/02 2,394 2,398 2,010 2,015 195,600
2018/02/01 2,000 2,000 2,000 2,000 15,000
2018/01/31 1,520 1,600 1,480 1,600 13,900
2018/01/30 1,547 1,564 1,509 1,530 7,000
2018/01/29 1,536 1,543 1,521 1,543 5,400
2018/01/26 1,525 1,533 1,501 1,509 4,400
2018/01/25 1,564 1,567 1,535 1,535 5,600
2018/01/24 1,575 1,579 1,542 1,551 5,700
2018/01/23 1,549 1,568 1,544 1,568 3,200
2018/01/22 1,550 1,554 1,530 1,542 5,400
2018/01/19 1,509 1,580 1,509 1,550 23,200
2018/01/18 1,482 1,511 1,482 1,483 5,700
2018/01/17 1,500 1,529 1,481 1,505 13,600
2018/01/16 1,552 1,552 1,515 1,517 7,900
2018/01/15 1,555 1,570 1,543 1,543 8,000
2018/01/12 1,600 1,600 1,554 1,555 14,300
2018/01/11 1,681 1,700 1,636 1,636 13,700
2018/01/10 1,730 1,841 1,653 1,679 27,100
2018/01/09 1,692 1,703 1,645 1,675 28,400
2018/01/05 1,727 2,049 1,630 1,723 271,600
2018/01/04 1,705 1,721 1,675 1,721 30,000

このページの先頭へ