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 |
---|---|---|---|---|---|
2021/12/30 | 343 | 361 | 338 | 356 | 188,700 |
2021/12/29 | 340 | 350 | 335 | 345 | 175,800 |
2021/12/28 | 340 | 343 | 330 | 337 | 152,400 |
2021/12/27 | 341 | 346 | 332 | 339 | 132,400 |
2021/12/24 | 364 | 370 | 341 | 341 | 558,100 |
2021/12/23 | 345 | 360 | 333 | 358 | 525,500 |
2021/12/22 | 321 | 351 | 313 | 351 | 1,429,000 |
2021/12/21 | 306 | 347 | 305 | 309 | 2,083,600 |
2021/12/20 | 304 | 304 | 292 | 292 | 197,800 |
2021/12/17 | 311 | 311 | 303 | 305 | 144,100 |
2021/12/16 | 322 | 325 | 312 | 312 | 174,100 |
2021/12/15 | 314 | 325 | 311 | 318 | 203,800 |
2021/12/14 | 336 | 338 | 321 | 324 | 146,200 |
2021/12/13 | 341 | 346 | 330 | 336 | 135,300 |
2021/12/10 | 350 | 350 | 334 | 336 | 153,600 |
2021/12/09 | 351 | 372 | 349 | 353 | 363,900 |
2021/12/08 | 345 | 353 | 338 | 346 | 196,300 |
2021/12/07 | 326 | 342 | 326 | 342 | 180,700 |
2021/12/06 | 328 | 338 | 319 | 319 | 186,000 |
2021/12/03 | 316 | 326 | 316 | 322 | 131,800 |
2021/12/02 | 332 | 332 | 315 | 315 | 186,700 |
2021/12/01 | 323 | 337 | 323 | 333 | 177,400 |
2021/11/30 | 335 | 341 | 323 | 323 | 117,500 |
2021/11/29 | 335 | 349 | 333 | 333 | 174,600 |
2021/11/26 | 352 | 355 | 341 | 342 | 166,100 |
2021/11/25 | 361 | 366 | 352 | 356 | 165,200 |
2021/11/24 | 370 | 371 | 361 | 361 | 97,000 |
2021/11/22 | 369 | 373 | 366 | 373 | 91,300 |
2021/11/19 | 379 | 379 | 368 | 373 | 109,800 |
2021/11/18 | 388 | 391 | 375 | 380 | 130,600 |
2021/11/17 | 381 | 388 | 378 | 386 | 101,700 |
2021/11/16 | 382 | 384 | 373 | 382 | 109,700 |
2021/11/15 | 375 | 385 | 368 | 382 | 155,900 |
2021/11/12 | 368 | 378 | 368 | 378 | 85,700 |
2021/11/11 | 370 | 378 | 364 | 366 | 150,600 |
2021/11/10 | 378 | 385 | 371 | 373 | 161,200 |
2021/11/09 | 411 | 419 | 381 | 381 | 445,500 |
2021/11/08 | 381 | 414 | 369 | 408 | 606,700 |
2021/11/05 | 401 | 401 | 375 | 385 | 610,900 |
2021/11/04 | 408 | 420 | 398 | 405 | 775,100 |
2021/11/02 | 403 | 450 | 390 | 402 | 3,046,800 |
2021/11/01 | 359 | 382 | 358 | 371 | 228,900 |
2021/10/29 | 356 | 360 | 352 | 355 | 67,000 |
2021/10/28 | 354 | 361 | 351 | 357 | 99,900 |
2021/10/27 | 375 | 375 | 362 | 364 | 107,000 |
2021/10/26 | 370 | 372 | 361 | 369 | 173,600 |
2021/10/25 | 348 | 376 | 347 | 366 | 255,000 |
2021/10/22 | 350 | 355 | 345 | 349 | 92,900 |
2021/10/21 | 358 | 366 | 350 | 350 | 204,100 |
2021/10/20 | 349 | 385 | 349 | 357 | 459,200 |
2021/10/19 | 349 | 350 | 345 | 348 | 63,900 |
2021/10/18 | 350 | 350 | 345 | 349 | 65,800 |
2021/10/15 | 342 | 347 | 340 | 347 | 97,500 |
2021/10/14 | 349 | 352 | 341 | 341 | 77,300 |
2021/10/13 | 361 | 361 | 348 | 348 | 72,300 |
2021/10/12 | 365 | 365 | 359 | 359 | 51,700 |
2021/10/11 | 357 | 364 | 355 | 362 | 53,700 |
2021/10/08 | 350 | 358 | 350 | 353 | 86,200 |
2021/10/07 | 344 | 354 | 344 | 350 | 126,700 |
2021/10/06 | 351 | 356 | 344 | 344 | 115,000 |
2021/10/05 | 355 | 355 | 340 | 348 | 196,700 |
2021/10/04 | 380 | 380 | 354 | 355 | 192,400 |
2021/10/01 | 365 | 372 | 361 | 367 | 85,800 |
2021/09/30 | 375 | 379 | 363 | 365 | 154,500 |
2021/09/29 | 375 | 381 | 373 | 374 | 103,300 |
2021/09/28 | 385 | 386 | 378 | 379 | 75,200 |
2021/09/27 | 389 | 395 | 385 | 385 | 72,800 |
2021/09/24 | 380 | 389 | 375 | 388 | 89,600 |
2021/09/22 | 381 | 388 | 369 | 373 | 151,800 |
2021/09/21 | 382 | 385 | 380 | 382 | 118,600 |
2021/09/17 | 387 | 400 | 387 | 396 | 103,400 |
2021/09/16 | 403 | 403 | 387 | 394 | 162,000 |
2021/09/15 | 408 | 411 | 399 | 404 | 152,300 |
2021/09/14 | 421 | 424 | 407 | 409 | 153,100 |
2021/09/13 | 400 | 424 | 393 | 420 | 373,000 |
2021/09/10 | 416 | 439 | 415 | 436 | 276,600 |
2021/09/09 | 431 | 431 | 413 | 417 | 203,300 |
2021/09/08 | 425 | 437 | 410 | 431 | 238,300 |
2021/09/07 | 445 | 449 | 423 | 427 | 249,800 |
2021/09/06 | 453 | 454 | 435 | 443 | 276,100 |
2021/09/03 | 440 | 465 | 437 | 453 | 995,200 |
2021/09/02 | 439 | 481 | 420 | 432 | 2,955,500 |
2021/09/01 | 391 | 455 | 390 | 455 | 1,850,400 |
2021/08/31 | 387 | 394 | 375 | 375 | 272,300 |
2021/08/30 | 403 | 405 | 382 | 387 | 293,200 |
2021/08/27 | 413 | 418 | 398 | 399 | 376,800 |
2021/08/26 | 409 | 434 | 400 | 425 | 309,800 |
2021/08/25 | 380 | 404 | 379 | 402 | 186,700 |
2021/08/24 | 385 | 392 | 371 | 382 | 150,700 |
2021/08/23 | 416 | 422 | 376 | 381 | 410,100 |
2021/08/20 | 378 | 441 | 378 | 400 | 1,330,500 |
2021/08/19 | 370 | 390 | 370 | 378 | 124,100 |
2021/08/18 | 357 | 386 | 357 | 370 | 152,400 |
2021/08/17 | 370 | 371 | 357 | 361 | 155,200 |
2021/08/16 | 338 | 372 | 336 | 369 | 703,700 |
2021/08/13 | 378 | 378 | 378 | 378 | 86,300 |
2021/08/12 | 462 | 464 | 447 | 458 | 76,700 |
2021/08/11 | 463 | 463 | 455 | 461 | 36,100 |
2021/08/10 | 443 | 465 | 443 | 461 | 61,300 |
2021/08/06 | 441 | 451 | 441 | 446 | 81,700 |
2021/08/05 | 444 | 456 | 443 | 445 | 100,800 |
2021/08/04 | 470 | 470 | 450 | 451 | 148,000 |
2021/08/03 | 480 | 480 | 469 | 474 | 64,000 |
2021/08/02 | 480 | 486 | 473 | 483 | 71,000 |
2021/07/30 | 483 | 484 | 475 | 481 | 70,600 |
2021/07/29 | 478 | 489 | 478 | 486 | 43,100 |
2021/07/28 | 486 | 489 | 480 | 480 | 88,900 |
2021/07/27 | 484 | 499 | 484 | 491 | 55,100 |
2021/07/26 | 490 | 493 | 485 | 487 | 45,000 |
2021/07/21 | 492 | 501 | 484 | 488 | 53,700 |
2021/07/20 | 492 | 495 | 485 | 490 | 75,000 |
2021/07/19 | 509 | 509 | 491 | 498 | 57,300 |
2021/07/16 | 505 | 509 | 500 | 509 | 34,100 |
2021/07/15 | 518 | 518 | 505 | 507 | 50,100 |
2021/07/14 | 510 | 518 | 508 | 518 | 35,200 |
2021/07/13 | 523 | 525 | 506 | 508 | 105,800 |
2021/07/12 | 502 | 508 | 500 | 503 | 71,100 |
2021/07/09 | 492 | 494 | 486 | 494 | 128,900 |
2021/07/08 | 505 | 506 | 496 | 499 | 84,000 |
2021/07/07 | 498 | 509 | 496 | 509 | 76,800 |
2021/07/06 | 515 | 516 | 500 | 503 | 146,900 |
2021/07/05 | 525 | 529 | 514 | 514 | 62,500 |
2021/07/02 | 519 | 527 | 517 | 526 | 42,200 |
2021/07/01 | 525 | 525 | 514 | 519 | 85,400 |
2021/06/30 | 540 | 540 | 524 | 526 | 79,500 |
2021/06/29 | 550 | 555 | 534 | 536 | 49,900 |
2021/06/28 | 531 | 540 | 531 | 540 | 52,500 |
2021/06/25 | 538 | 539 | 527 | 529 | 57,000 |
2021/06/24 | 546 | 547 | 532 | 532 | 51,400 |
2021/06/23 | 539 | 547 | 532 | 547 | 63,600 |
2021/06/22 | 535 | 538 | 528 | 532 | 86,500 |
2021/06/21 | 519 | 529 | 513 | 523 | 248,500 |
2021/06/18 | 568 | 573 | 535 | 538 | 291,900 |
2021/06/17 | 574 | 583 | 566 | 567 | 114,300 |
2021/06/16 | 575 | 583 | 568 | 572 | 150,800 |
2021/06/15 | 568 | 583 | 557 | 570 | 432,700 |
2021/06/14 | 611 | 611 | 597 | 603 | 135,100 |
2021/06/11 | 598 | 611 | 595 | 608 | 111,700 |
2021/06/10 | 595 | 598 | 590 | 594 | 56,500 |
2021/06/09 | 604 | 606 | 596 | 598 | 58,000 |
2021/06/08 | 606 | 615 | 597 | 600 | 69,300 |
2021/06/07 | 588 | 609 | 588 | 608 | 86,400 |
2021/06/04 | 592 | 596 | 586 | 588 | 56,200 |
2021/06/03 | 598 | 603 | 587 | 589 | 155,400 |
2021/06/02 | 612 | 612 | 599 | 601 | 113,700 |
2021/06/01 | 623 | 623 | 611 | 611 | 77,100 |
2021/05/31 | 630 | 630 | 616 | 623 | 93,700 |
2021/05/28 | 632 | 637 | 620 | 626 | 102,400 |
2021/05/27 | 640 | 643 | 623 | 626 | 289,300 |
2021/05/26 | 660 | 663 | 617 | 620 | 658,100 |
2021/05/25 | 611 | 612 | 602 | 603 | 40,800 |
2021/05/24 | 617 | 622 | 598 | 601 | 104,400 |
2021/05/21 | 614 | 625 | 612 | 616 | 83,800 |
2021/05/20 | 590 | 610 | 587 | 604 | 120,000 |
2021/05/19 | 580 | 598 | 579 | 590 | 91,100 |
2021/05/18 | 570 | 590 | 570 | 587 | 133,500 |
2021/05/17 | 596 | 600 | 564 | 570 | 159,100 |
2021/05/14 | 585 | 601 | 579 | 594 | 167,100 |
2021/05/13 | 580 | 594 | 570 | 577 | 264,200 |
2021/05/12 | 611 | 626 | 584 | 596 | 247,000 |
2021/05/11 | 637 | 639 | 609 | 611 | 166,600 |
2021/05/10 | 638 | 644 | 633 | 637 | 68,500 |
2021/05/07 | 631 | 640 | 629 | 637 | 87,400 |
2021/05/06 | 637 | 645 | 627 | 630 | 95,700 |
2021/04/30 | 640 | 644 | 625 | 633 | 252,600 |
2021/04/28 | 667 | 667 | 649 | 650 | 148,700 |
2021/04/27 | 674 | 676 | 661 | 670 | 106,900 |
2021/04/26 | 650 | 679 | 649 | 678 | 129,300 |
2021/04/23 | 666 | 682 | 648 | 654 | 271,500 |
2021/04/22 | 683 | 691 | 673 | 676 | 129,800 |
2021/04/21 | 703 | 708 | 667 | 675 | 467,400 |
2021/04/20 | 707 | 719 | 707 | 712 | 114,500 |
2021/04/19 | 714 | 726 | 706 | 718 | 142,300 |
2021/04/16 | 728 | 732 | 716 | 717 | 217,200 |
2021/04/15 | 746 | 746 | 727 | 732 | 193,700 |
2021/04/14 | 730 | 752 | 725 | 743 | 234,900 |
2021/04/13 | 745 | 755 | 735 | 735 | 186,900 |
2021/04/12 | 737 | 738 | 723 | 733 | 112,200 |
2021/04/09 | 732 | 745 | 726 | 737 | 125,500 |
2021/04/08 | 738 | 738 | 720 | 730 | 149,500 |
2021/04/07 | 732 | 745 | 731 | 738 | 106,700 |
2021/04/06 | 750 | 753 | 733 | 740 | 140,100 |
2021/04/05 | 761 | 762 | 738 | 748 | 260,900 |
2021/04/02 | 741 | 759 | 731 | 756 | 250,400 |
2021/04/01 | 750 | 760 | 732 | 741 | 337,300 |
2021/03/31 | 722 | 752 | 722 | 746 | 332,600 |
2021/03/30 | 720 | 731 | 714 | 721 | 172,000 |
2021/03/29 | 727 | 735 | 713 | 718 | 197,800 |
2021/03/26 | 713 | 726 | 709 | 723 | 181,100 |
2021/03/25 | 711 | 724 | 695 | 711 | 252,700 |
2021/03/24 | 725 | 730 | 702 | 712 | 390,800 |
2021/03/23 | 760 | 763 | 727 | 728 | 572,200 |
2021/03/22 | 748 | 769 | 733 | 765 | 574,100 |
2021/03/19 | 736 | 745 | 728 | 742 | 455,700 |
2021/03/18 | 736 | 770 | 717 | 751 | 1,596,600 |
2021/03/17 | 695 | 704 | 689 | 691 | 210,400 |
2021/03/16 | 713 | 717 | 692 | 696 | 301,100 |
2021/03/15 | 718 | 735 | 704 | 710 | 338,000 |
2021/03/12 | 681 | 727 | 680 | 720 | 591,000 |
2021/03/11 | 712 | 730 | 702 | 721 | 312,000 |
2021/03/10 | 720 | 727 | 706 | 712 | 202,100 |
2021/03/09 | 701 | 719 | 687 | 719 | 205,300 |
2021/03/08 | 698 | 714 | 691 | 704 | 287,500 |
2021/03/05 | 687 | 705 | 667 | 694 | 216,500 |
2021/03/04 | 688 | 702 | 660 | 702 | 453,600 |
2021/03/03 | 723 | 727 | 697 | 698 | 378,900 |
2021/03/02 | 739 | 757 | 726 | 727 | 306,900 |
2021/03/01 | 739 | 746 | 707 | 741 | 474,200 |
2021/02/26 | 733 | 758 | 721 | 739 | 636,000 |
2021/02/25 | 770 | 770 | 730 | 736 | 591,800 |
2021/02/24 | 764 | 783 | 746 | 759 | 833,400 |
2021/02/22 | 790 | 813 | 768 | 796 | 1,101,500 |
2021/02/19 | 783 | 793 | 730 | 773 | 1,648,000 |
2021/02/18 | 821 | 841 | 766 | 796 | 4,040,600 |
2021/02/17 | 730 | 753 | 710 | 717 | 878,200 |
2021/02/16 | 747 | 769 | 713 | 739 | 1,119,000 |
2021/02/15 | 789 | 815 | 735 | 745 | 1,587,500 |
2021/02/12 | 733 | 775 | 732 | 765 | 1,029,200 |
2021/02/10 | 683 | 733 | 681 | 728 | 690,800 |
2021/02/09 | 680 | 748 | 675 | 684 | 1,989,300 |
2021/02/08 | 674 | 685 | 664 | 674 | 397,600 |
2021/02/05 | 671 | 684 | 657 | 664 | 359,000 |
2021/02/04 | 655 | 669 | 646 | 666 | 188,800 |
2021/02/03 | 668 | 672 | 651 | 655 | 238,800 |
2021/02/02 | 655 | 669 | 646 | 664 | 259,100 |
2021/02/01 | 620 | 649 | 619 | 645 | 200,000 |
2021/01/29 | 645 | 654 | 612 | 622 | 405,100 |
2021/01/28 | 660 | 666 | 640 | 643 | 335,100 |
2021/01/27 | 662 | 681 | 657 | 681 | 213,300 |
2021/01/26 | 683 | 684 | 655 | 657 | 290,400 |
2021/01/25 | 680 | 690 | 670 | 687 | 222,300 |
2021/01/22 | 673 | 682 | 657 | 676 | 418,000 |
2021/01/21 | 654 | 677 | 646 | 676 | 379,400 |
2021/01/20 | 652 | 665 | 644 | 651 | 230,800 |
2021/01/20 | 1 -> 0.98 分割 | ||||
2021/01/19 | 649 | 655 | 640 | 649 | 176,476 |
2021/01/18 | 640 | 651 | 623 | 648 | 225,070 |
2021/01/15 | 626 | 636 | 618 | 635 | 261,065 |
2021/01/14 | 630 | 655 | 620 | 630 | 529,629 |
2021/01/13 | 613 | 650 | 613 | 621 | 459,538 |
2021/01/12 | 610 | 622 | 601 | 610 | 248,467 |
2021/01/08 | 611 | 629 | 604 | 606 | 280,162 |
2021/01/07 | 610 | 617 | 607 | 609 | 132,282 |
2021/01/06 | 604 | 621 | 596 | 613 | 264,464 |
2021/01/05 | 613 | 621 | 596 | 599 | 296,360 |
2021/01/04 | 589 | 623 | 570 | 621 | 629,115 |