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 |
---|---|---|---|---|---|
2020/12/30 | 580 | 580 | 563 | 579 | 360,052 |
2020/12/29 | 583 | 607 | 576 | 579 | 377,149 |
2020/12/28 | 613 | 618 | 582 | 585 | 524,429 |
2020/12/25 | 604 | 624 | 588 | 617 | 859,684 |
2020/12/24 | 560 | 585 | 552 | 561 | 518,430 |
2020/12/23 | 547 | 556 | 535 | 550 | 334,155 |
2020/12/22 | 572 | 577 | 528 | 533 | 531,328 |
2020/12/21 | 603 | 604 | 572 | 575 | 529,600 |
2020/12/18 | 624 | 626 | 603 | 605 | 314,500 |
2020/12/17 | 636 | 642 | 600 | 620 | 477,300 |
2020/12/16 | 618 | 650 | 610 | 631 | 521,700 |
2020/12/15 | 660 | 665 | 624 | 631 | 773,700 |
2020/12/14 | 638 | 687 | 628 | 677 | 834,400 |
2020/12/11 | 660 | 667 | 624 | 658 | 742,700 |
2020/12/10 | 680 | 680 | 639 | 642 | 702,300 |
2020/12/09 | 680 | 716 | 671 | 689 | 1,071,000 |
2020/12/08 | 632 | 712 | 630 | 689 | 2,121,200 |
2020/12/07 | 618 | 634 | 606 | 612 | 372,300 |
2020/12/04 | 594 | 615 | 583 | 600 | 419,500 |
2020/12/03 | 575 | 616 | 565 | 595 | 701,400 |
2020/12/02 | 573 | 579 | 557 | 571 | 281,100 |
2020/12/01 | 569 | 587 | 562 | 573 | 240,100 |
2020/11/30 | 617 | 617 | 569 | 569 | 424,700 |
2020/11/27 | 616 | 631 | 611 | 612 | 337,300 |
2020/11/26 | 602 | 649 | 602 | 621 | 649,600 |
2020/11/25 | 600 | 642 | 591 | 599 | 927,200 |
2020/11/24 | 578 | 606 | 572 | 595 | 466,900 |
2020/11/20 | 571 | 574 | 553 | 565 | 323,000 |
2020/11/19 | 540 | 578 | 533 | 574 | 459,700 |
2020/11/18 | 539 | 545 | 527 | 540 | 215,500 |
2020/11/17 | 560 | 567 | 540 | 540 | 220,300 |
2020/11/16 | 565 | 568 | 553 | 557 | 245,600 |
2020/11/13 | 560 | 582 | 559 | 571 | 471,700 |
2020/11/12 | 594 | 599 | 558 | 564 | 598,000 |
2020/11/11 | 588 | 595 | 572 | 590 | 301,500 |
2020/11/10 | 605 | 609 | 586 | 589 | 277,600 |
2020/11/09 | 616 | 643 | 598 | 615 | 546,700 |
2020/11/06 | 599 | 616 | 578 | 609 | 575,200 |
2020/11/05 | 622 | 634 | 597 | 605 | 557,400 |
2020/11/04 | 625 | 649 | 612 | 629 | 333,900 |
2020/11/02 | 615 | 705 | 568 | 622 | 830,200 |
2020/10/30 | 705 | 705 | 648 | 650 | 438,900 |
2020/10/29 | 622 | 719 | 620 | 704 | 959,700 |
2020/10/29 | 1 -> 1.31 分割 | ||||
2020/10/28 | 838 | 866 | 811 | 824 | 532,141 |
2020/10/27 | 862 | 900 | 851 | 863 | 378,329 |
2020/10/26 | 930 | 947 | 888 | 888 | 227,918 |
2020/10/23 | 978 | 978 | 894 | 915 | 304,224 |
2020/10/22 | 990 | 990 | 963 | 963 | 135,511 |
2020/10/21 | 988 | 1,030 | 984 | 993 | 205,616 |
2020/10/20 | 984 | 991 | 967 | 985 | 130,010 |
2020/10/19 | 1,007 | 1,007 | 974 | 984 | 108,008 |
2020/10/16 | 992 | 1,020 | 981 | 998 | 133,910 |
2020/10/15 | 1,011 | 1,011 | 982 | 992 | 146,911 |
2020/10/14 | 998 | 1,014 | 976 | 1,008 | 183,314 |
2020/10/13 | 960 | 1,013 | 955 | 1,003 | 245,719 |
2020/10/12 | 987 | 989 | 956 | 971 | 236,918 |
2020/10/09 | 1,036 | 1,050 | 993 | 1,000 | 288,622 |
2020/10/08 | 1,056 | 1,084 | 1,009 | 1,031 | 558,543 |
2020/10/07 | 1,081 | 1,125 | 1,044 | 1,049 | 751,358 |
2020/10/06 | 979 | 1,097 | 964 | 1,096 | 1,433,311 |
2020/10/05 | 940 | 963 | 940 | 947 | 207,016 |
2020/10/02 | 965 | 976 | 923 | 936 | 462,156 |
2020/09/30 | 908 | 974 | 900 | 926 | 771,300 |
2020/09/29 | 874 | 906 | 873 | 896 | 378,700 |
2020/09/28 | 872 | 872 | 855 | 869 | 115,400 |
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 |