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
2022/12/30 387 402 387 392 205,800
2022/12/29 374 392 374 386 197,100
2022/12/28 391 394 378 380 317,900
2022/12/27 389 403 388 396 228,200
2022/12/26 388 393 371 389 297,900
2022/12/23 396 401 388 390 315,600
2022/12/22 415 415 398 399 347,000
2022/12/21 408 425 407 413 351,800
2022/12/20 440 442 405 408 788,200
2022/12/19 465 473 439 440 598,600
2022/12/16 443 483 443 473 1,127,000
2022/12/15 509 509 453 455 2,590,500
2022/12/14 426 441 422 436 485,500
2022/12/13 413 423 410 419 234,400
2022/12/12 413 417 407 413 198,200
2022/12/09 411 420 410 415 137,600
2022/12/08 417 418 410 411 178,100
2022/12/07 415 425 410 421 134,800
2022/12/06 414 422 411 414 79,800
2022/12/05 427 427 411 416 197,000
2022/12/02 427 434 421 429 223,500
2022/12/01 428 436 421 421 214,300
2022/11/30 430 436 417 422 395,000
2022/11/29 445 448 436 437 247,700
2022/11/28 454 460 446 449 191,200
2022/11/25 453 457 447 451 112,000
2022/11/24 448 458 448 449 126,400
2022/11/22 450 451 444 447 113,800
2022/11/21 450 460 442 442 298,100
2022/11/18 440 453 440 445 328,500
2022/11/17 480 481 439 440 904,400
2022/11/16 480 486 472 485 217,300
2022/11/15 485 492 478 480 175,900
2022/11/14 468 493 467 478 619,600
2022/11/11 505 506 496 500 168,700
2022/11/10 500 503 491 497 137,400
2022/11/09 509 513 498 500 207,800
2022/11/08 513 521 507 510 169,700
2022/11/07 507 517 501 505 216,100
2022/11/04 510 517 491 511 361,900
2022/11/02 527 535 512 513 254,400
2022/11/01 556 556 534 535 252,100
2022/10/31 560 564 550 554 192,300
2022/10/28 546 570 545 557 206,100
2022/10/27 569 571 550 550 234,200
2022/10/26 554 571 547 566 363,200
2022/10/25 534 554 528 553 290,900
2022/10/24 530 541 524 530 211,900
2022/10/21 532 534 520 526 171,100
2022/10/20 513 529 513 525 238,500
2022/10/19 530 545 513 515 800,000
2022/10/18 520 531 510 510 258,500
2022/10/17 499 526 497 518 435,600
2022/10/14 505 517 498 499 289,000
2022/10/13 510 514 496 500 270,500
2022/10/12 502 524 496 524 304,800
2022/10/11 492 505 490 498 391,800
2022/10/07 501 505 496 500 284,500
2022/10/06 506 514 497 500 409,900
2022/10/05 528 537 509 509 258,900
2022/10/04 523 540 523 525 304,300
2022/10/03 515 526 503 519 356,300
2022/09/30 503 517 497 514 470,100
2022/09/29 498 525 498 513 408,000
2022/09/28 498 510 480 501 527,300
2022/09/27 488 505 483 494 456,900
2022/09/26 505 505 467 471 794,300
2022/09/22 507 514 492 507 521,400
2022/09/21 533 537 505 507 740,600
2022/09/20 536 550 526 530 701,100
2022/09/16 585 587 535 536 1,239,300
2022/09/15 600 622 590 592 1,515,700
2022/09/14 571 618 568 616 849,100
2022/09/13 604 611 582 586 1,069,900
2022/09/12 623 626 611 611 473,000
2022/09/09 618 644 615 622 1,208,400
2022/09/08 619 622 610 622 369,900
2022/09/07 619 624 606 614 419,500
2022/09/06 643 643 619 625 926,400
2022/09/05 614 619 604 614 252,200
2022/09/02 616 619 603 617 404,000
2022/09/01 625 625 613 614 306,100
2022/08/31 620 626 611 621 706,700
2022/08/30 615 636 611 634 590,400
2022/08/29 611 633 607 614 734,900
2022/08/26 628 642 612 627 1,251,300
2022/08/25 657 695 610 620 3,800,100
2022/08/24 620 658 620 657 1,102,100
2022/08/23 610 635 604 618 802,900
2022/08/22 607 620 591 620 689,400
2022/08/19 621 639 611 613 900,500
2022/08/18 626 634 606 622 1,321,100
2022/08/17 612 649 604 642 1,808,800
2022/08/16 585 610 581 605 1,071,900
2022/08/15 586 588 563 582 578,900
2022/08/12 580 593 575 580 517,300
2022/08/10 595 601 576 576 751,400
2022/08/09 580 611 573 601 1,229,800
2022/08/08 588 632 576 584 2,549,500
2022/08/05 556 582 554 578 712,700
2022/08/04 549 568 543 561 442,100
2022/08/03 564 564 530 550 838,200
2022/08/02 577 581 553 557 777,200
2022/08/01 574 591 565 578 930,200
2022/07/29 591 618 569 575 1,883,900
2022/07/28 562 589 555 576 971,700
2022/07/27 571 576 549 552 940,300
2022/07/26 577 587 565 573 858,800
2022/07/25 616 630 565 566 1,828,100
2022/07/22 642 648 611 619 1,245,400
2022/07/21 682 700 651 652 1,355,600
2022/07/20 710 726 681 681 1,413,900
2022/07/19 678 718 674 706 1,391,900
2022/07/15 662 697 647 681 1,503,300
2022/07/14 708 745 670 671 2,628,100
2022/07/13 696 707 676 693 1,718,700
2022/07/12 736 741 695 708 2,281,200
2022/07/11 646 727 637 726 5,139,000
2022/07/08 635 660 621 636 2,070,600
2022/07/07 645 674 616 631 3,111,400
2022/07/06 600 660 575 646 3,470,500
2022/07/05 632 676 604 614 4,987,700
2022/07/04 570 638 542 619 5,770,200
2022/07/01 675 775 576 576 8,577,300
2022/06/30 628 692 620 676 3,620,300
2022/06/29 619 656 605 642 3,289,200
2022/06/28 543 650 537 638 5,921,700
2022/06/27 490 565 482 551 3,106,300
2022/06/24 506 518 482 488 2,717,700
2022/06/23 445 510 442 486 5,754,000
2022/06/22 449 451 420 440 1,109,100
2022/06/21 456 475 447 450 1,785,900
2022/06/20 422 455 413 448 1,570,900
2022/06/17 396 421 393 417 1,231,100
2022/06/16 439 452 405 414 3,100,000
2022/06/15 416 442 398 407 5,319,700
2022/06/14 389 398 360 376 1,561,500
2022/06/13 406 471 380 399 4,819,600
2022/06/10 384 396 375 393 416,400
2022/06/09 376 387 374 384 424,100
2022/06/08 368 372 361 372 263,600
2022/06/07 358 370 356 366 306,600
2022/06/06 362 367 350 355 361,500
2022/06/03 377 380 358 362 572,200
2022/06/02 407 411 371 375 1,328,800
2022/06/01 378 386 375 375 161,700
2022/05/31 380 385 373 378 149,100
2022/05/30 378 383 372 378 166,500
2022/05/27 387 387 370 370 224,300
2022/05/26 378 391 377 384 186,900
2022/05/25 383 383 370 372 209,700
2022/05/24 401 402 383 384 225,500
2022/05/23 413 416 400 400 190,900
2022/05/20 395 409 395 409 231,000
2022/05/19 378 397 377 389 172,700
2022/05/18 385 401 383 394 223,000
2022/05/17 382 387 374 382 208,300
2022/05/16 387 394 380 389 271,800
2022/05/13 363 395 363 379 424,700
2022/05/12 382 382 357 360 371,400
2022/05/11 388 393 377 390 185,800
2022/05/10 381 390 375 386 245,700
2022/05/09 389 401 386 386 256,600
2022/05/06 403 404 389 396 272,500
2022/05/02 402 414 394 404 340,700
2022/04/28 433 439 405 407 382,700
2022/04/27 423 433 410 425 404,000
2022/04/26 441 451 425 431 639,600
2022/04/25 442 446 427 427 506,300
2022/04/22 472 479 464 464 278,000
2022/04/21 485 489 477 485 322,200
2022/04/20 484 497 478 493 410,600
2022/04/19 509 518 482 484 827,000
2022/04/18 538 555 512 515 1,505,000
2022/04/15 494 519 490 518 790,100
2022/04/14 491 498 476 494 376,500
2022/04/13 487 495 470 486 874,100
2022/04/12 465 482 445 469 465,600
2022/04/11 475 484 455 457 460,000
2022/04/08 478 503 462 477 945,400
2022/04/07 483 484 461 464 590,600
2022/04/06 504 514 484 487 719,200
2022/04/05 509 511 483 503 1,023,300
2022/04/04 539 550 512 518 1,284,800
2022/04/01 518 594 511 530 3,304,100
2022/03/31 494 532 476 518 1,995,000
2022/03/30 500 534 470 501 3,187,700
2022/03/29 485 535 452 488 9,454,000
2022/03/28 593 613 485 485 7,927,000
2022/03/25 482 585 471 585 3,848,700
2022/03/24 530 560 475 515 7,142,900
2022/03/23 484 500 475 500 1,676,600
2022/03/22 370 420 370 420 1,675,800
2022/03/18 322 344 321 340 365,900
2022/03/17 320 329 314 322 391,700
2022/03/16 304 316 302 315 265,500
2022/03/15 298 308 294 304 157,800
2022/03/14 289 306 286 303 600,400
2022/03/11 281 283 271 278 297,300
2022/03/10 280 290 280 286 289,400
2022/03/09 279 282 271 273 261,200
2022/03/08 276 291 270 277 387,900
2022/03/07 301 301 278 278 695,000
2022/03/04 340 342 302 309 1,043,100
2022/03/03 335 341 321 329 385,700
2022/03/02 331 337 320 330 313,000
2022/03/01 329 336 324 332 313,800
2022/02/28 306 321 303 318 226,500
2022/02/25 300 307 295 305 305,100
2022/02/24 305 308 290 295 618,500
2022/02/22 306 329 306 309 1,146,500
2022/02/21 315 319 305 311 298,100
2022/02/18 317 327 315 326 250,300
2022/02/17 340 342 321 324 569,900
2022/02/16 337 346 333 339 398,000
2022/02/15 333 343 328 331 375,700
2022/02/14 341 344 328 332 520,200
2022/02/10 366 372 354 354 332,000
2022/02/09 350 382 349 368 770,400
2022/02/08 346 358 343 348 465,300
2022/02/07 359 361 344 348 484,000
2022/02/04 367 372 354 362 438,000
2022/02/03 371 386 352 364 863,200
2022/02/02 339 395 339 379 1,415,000
2022/02/01 370 387 343 346 1,314,600
2022/01/31 365 381 355 378 1,988,900
2022/01/28 421 436 392 395 3,028,100
2022/01/27 491 491 400 416 6,098,600
2022/01/26 540 545 494 500 4,569,100
2022/01/25 528 557 490 530 10,169,200
2022/01/24 469 561 455 538 18,738,800
2022/01/21 460 481 426 481 8,453,600
2022/01/20 402 419 383 401 1,086,800
2022/01/19 391 398 362 370 361,600
2022/01/18 390 407 381 391 248,500
2022/01/17 401 418 390 390 369,800
2022/01/14 397 406 391 403 300,000
2022/01/13 397 423 391 404 544,700
2022/01/12 400 411 385 403 443,800
2022/01/11 377 399 366 386 487,700
2022/01/07 368 392 342 369 746,000
2022/01/06 345 363 342 362 304,800
2022/01/05 353 353 334 340 181,900
2022/01/04 354 358 347 356 113,700

このページの先頭へ