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 |
---|---|---|---|---|---|
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 |
2019/07/01 | 606 | 619 | 606 | 619 | 2,700 |
2019/06/28 | 597 | 607 | 596 | 600 | 1,000 |
2019/06/27 | 606 | 606 | 591 | 602 | 1,500 |
2019/06/26 | 602 | 607 | 598 | 598 | 1,400 |
2019/06/25 | 616 | 616 | 607 | 608 | 900 |
2019/06/24 | 623 | 624 | 609 | 610 | 3,400 |
2019/06/21 | 624 | 625 | 611 | 613 | 3,900 |
2019/06/20 | 614 | 624 | 614 | 614 | 2,700 |
2019/06/19 | 613 | 613 | 601 | 612 | 1,400 |
2019/06/18 | 609 | 610 | 598 | 603 | 3,600 |
2019/06/17 | 589 | 599 | 589 | 589 | 3,400 |
2019/06/14 | 606 | 609 | 606 | 609 | 1,000 |
2019/06/13 | 606 | 610 | 594 | 606 | 4,600 |
2019/06/12 | 618 | 618 | 606 | 606 | 800 |
2019/06/11 | 616 | 616 | 605 | 606 | 2,600 |
2019/06/10 | 587 | 624 | 587 | 624 | 6,500 |
2019/06/07 | 578 | 598 | 578 | 580 | 1,200 |
2019/06/06 | 603 | 615 | 588 | 588 | 3,600 |
2019/06/05 | 580 | 603 | 575 | 603 | 3,600 |
2019/06/04 | 549 | 590 | 547 | 590 | 10,900 |
2019/06/03 | 586 | 588 | 550 | 554 | 16,100 |
2019/05/31 | 602 | 623 | 588 | 598 | 5,400 |
2019/05/30 | 618 | 618 | 605 | 615 | 1,200 |
2019/05/29 | 609 | 620 | 600 | 610 | 3,300 |
2019/05/28 | 619 | 638 | 615 | 629 | 8,200 |
2019/05/27 | 626 | 626 | 599 | 607 | 3,200 |
2019/05/24 | 582 | 650 | 578 | 616 | 8,600 |
2019/05/23 | 612 | 612 | 580 | 599 | 17,800 |
2019/05/22 | 625 | 632 | 610 | 612 | 11,900 |
2019/05/21 | 660 | 665 | 609 | 632 | 27,300 |
2019/05/20 | 699 | 699 | 656 | 677 | 13,000 |
2019/05/17 | 709 | 720 | 695 | 695 | 8,400 |
2019/05/16 | 721 | 728 | 708 | 708 | 4,500 |
2019/05/15 | 740 | 769 | 723 | 726 | 11,800 |
2019/05/14 | 697 | 739 | 697 | 710 | 18,200 |
2019/05/13 | 817 | 840 | 772 | 772 | 52,500 |
2019/05/10 | 886 | 922 | 886 | 922 | 12,900 |
2019/05/09 | 896 | 896 | 867 | 871 | 6,100 |
2019/05/08 | 870 | 887 | 868 | 887 | 4,400 |
2019/05/07 | 883 | 883 | 868 | 877 | 3,500 |
2019/04/26 | 838 | 860 | 838 | 853 | 1,700 |
2019/04/25 | 844 | 844 | 839 | 839 | 1,300 |
2019/04/24 | 851 | 851 | 840 | 842 | 1,600 |
2019/04/23 | 854 | 864 | 844 | 860 | 4,300 |
2019/04/22 | 884 | 885 | 863 | 864 | 6,000 |
2019/04/19 | 878 | 881 | 852 | 872 | 8,600 |
2019/04/18 | 834 | 874 | 827 | 864 | 14,000 |
2019/04/17 | 815 | 831 | 810 | 821 | 4,000 |
2019/04/16 | 820 | 834 | 810 | 815 | 4,100 |
2019/04/15 | 842 | 850 | 820 | 820 | 3,200 |
2019/04/12 | 833 | 842 | 833 | 842 | 300 |
2019/04/11 | 821 | 842 | 821 | 842 | 1,800 |
2019/04/10 | 822 | 847 | 822 | 829 | 3,500 |
2019/04/09 | 849 | 863 | 818 | 822 | 38,500 |
2019/04/08 | 853 | 876 | 853 | 862 | 2,000 |
2019/04/05 | 866 | 867 | 851 | 865 | 3,400 |
2019/04/04 | 864 | 869 | 850 | 865 | 5,500 |
2019/04/03 | 888 | 888 | 857 | 864 | 6,100 |
2019/04/02 | 890 | 896 | 877 | 892 | 1,700 |
2019/04/01 | 889 | 909 | 876 | 890 | 4,800 |
2019/03/29 | 897 | 897 | 871 | 890 | 1,800 |
2019/03/28 | 889 | 898 | 873 | 882 | 4,900 |
2019/03/27 | 899 | 900 | 884 | 899 | 1,500 |
2019/03/26 | 878 | 897 | 878 | 894 | 2,100 |
2019/03/25 | 888 | 888 | 859 | 878 | 7,700 |
2019/03/22 | 921 | 926 | 904 | 912 | 5,600 |
2019/03/20 | 902 | 934 | 892 | 934 | 4,600 |
2019/03/19 | 880 | 909 | 873 | 909 | 4,800 |
2019/03/18 | 890 | 893 | 874 | 878 | 4,100 |
2019/03/15 | 914 | 915 | 900 | 900 | 5,500 |
2019/03/14 | 910 | 916 | 905 | 914 | 4,800 |
2019/03/13 | 910 | 924 | 903 | 919 | 10,600 |
2019/03/12 | 925 | 925 | 906 | 925 | 5,100 |
2019/03/11 | 910 | 925 | 902 | 925 | 900 |
2019/03/08 | 901 | 924 | 899 | 909 | 2,300 |
2019/03/07 | 956 | 956 | 906 | 929 | 9,200 |
2019/03/06 | 939 | 966 | 936 | 949 | 3,200 |
2019/03/05 | 979 | 979 | 935 | 935 | 2,800 |
2019/03/04 | 973 | 982 | 957 | 979 | 2,800 |
2019/03/01 | 968 | 982 | 958 | 958 | 4,800 |
2019/02/28 | 918 | 970 | 918 | 953 | 4,600 |
2019/02/27 | 914 | 948 | 913 | 930 | 4,100 |
2019/02/26 | 943 | 959 | 920 | 929 | 4,700 |
2019/02/25 | 962 | 962 | 935 | 947 | 4,900 |
2019/02/22 | 946 | 968 | 932 | 968 | 2,100 |
2019/02/21 | 948 | 960 | 926 | 954 | 5,700 |
2019/02/20 | 920 | 929 | 920 | 922 | 3,500 |
2019/02/19 | 906 | 919 | 906 | 919 | 3,500 |
2019/02/18 | 992 | 992 | 902 | 905 | 75,200 |
2019/02/15 | 1,012 | 1,050 | 828 | 842 | 52,000 |
2019/02/14 | 1,141 | 1,141 | 1,035 | 1,042 | 11,500 |
2019/02/13 | 1,124 | 1,151 | 1,100 | 1,142 | 7,000 |
2019/02/12 | 1,147 | 1,186 | 1,120 | 1,120 | 8,900 |
2019/02/08 | 1,107 | 1,274 | 1,100 | 1,177 | 21,100 |
2019/02/07 | 1,055 | 1,120 | 1,054 | 1,107 | 12,000 |
2019/02/06 | 1,079 | 1,084 | 1,044 | 1,060 | 4,000 |
2019/02/05 | 1,062 | 1,098 | 1,062 | 1,085 | 9,300 |
2019/02/04 | 1,010 | 1,097 | 1,010 | 1,049 | 15,100 |
2019/02/01 | 969 | 1,003 | 969 | 1,003 | 6,600 |
2019/01/31 | 916 | 969 | 916 | 969 | 8,900 |
2019/01/30 | 910 | 936 | 902 | 902 | 1,200 |
2019/01/29 | 905 | 921 | 892 | 920 | 3,200 |
2019/01/28 | 963 | 970 | 915 | 919 | 2,700 |
2019/01/25 | 965 | 965 | 936 | 949 | 1,600 |
2019/01/24 | 980 | 980 | 980 | 980 | 200 |
2019/01/23 | 965 | 965 | 965 | 965 | 100 |
2019/01/22 | 950 | 965 | 950 | 965 | 800 |
2019/01/21 | 1,023 | 1,023 | 980 | 980 | 2,100 |
2019/01/18 | 998 | 1,047 | 998 | 1,039 | 10,800 |
2019/01/17 | 969 | 994 | 969 | 992 | 3,000 |
2019/01/16 | 924 | 969 | 924 | 959 | 3,200 |
2019/01/15 | 901 | 952 | 871 | 922 | 2,800 |
2019/01/11 | 916 | 921 | 896 | 903 | 3,200 |
2019/01/10 | 894 | 926 | 879 | 926 | 1,100 |
2019/01/09 | 943 | 947 | 909 | 924 | 2,200 |
2019/01/08 | 993 | 993 | 943 | 943 | 2,500 |
2019/01/07 | 966 | 998 | 966 | 981 | 2,500 |
2019/01/04 | 953 | 969 | 903 | 966 | 2,600 |