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
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

このページの先頭へ