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 |
---|---|---|---|---|---|
2023/12/29 | 220 | 225 | 217 | 219 | 454,700 |
2023/12/28 | 221 | 222 | 209 | 220 | 534,100 |
2023/12/27 | 212 | 222 | 209 | 218 | 710,000 |
2023/12/26 | 215 | 227 | 208 | 211 | 1,040,100 |
2023/12/25 | 221 | 223 | 214 | 215 | 455,100 |
2023/12/22 | 225 | 228 | 222 | 223 | 349,600 |
2023/12/21 | 230 | 234 | 227 | 227 | 453,400 |
2023/12/20 | 243 | 243 | 232 | 234 | 569,900 |
2023/12/19 | 247 | 249 | 243 | 243 | 199,700 |
2023/12/18 | 243 | 251 | 241 | 249 | 444,700 |
2023/12/15 | 241 | 252 | 239 | 248 | 815,600 |
2023/12/14 | 262 | 264 | 250 | 255 | 784,100 |
2023/12/13 | 257 | 263 | 253 | 263 | 571,600 |
2023/12/12 | 267 | 270 | 258 | 258 | 473,300 |
2023/12/11 | 263 | 268 | 261 | 264 | 366,300 |
2023/12/08 | 263 | 271 | 262 | 264 | 377,600 |
2023/12/07 | 278 | 278 | 261 | 269 | 802,800 |
2023/12/06 | 281 | 283 | 272 | 274 | 763,900 |
2023/12/05 | 284 | 286 | 280 | 280 | 558,000 |
2023/12/04 | 286 | 296 | 284 | 286 | 605,400 |
2023/12/01 | 285 | 285 | 277 | 280 | 601,200 |
2023/11/30 | 291 | 293 | 282 | 287 | 509,200 |
2023/11/29 | 293 | 298 | 290 | 290 | 391,600 |
2023/11/28 | 297 | 301 | 291 | 293 | 462,200 |
2023/11/27 | 301 | 306 | 296 | 299 | 364,000 |
2023/11/24 | 300 | 307 | 295 | 301 | 593,300 |
2023/11/22 | 302 | 304 | 298 | 303 | 472,400 |
2023/11/21 | 306 | 310 | 302 | 304 | 529,500 |
2023/11/20 | 310 | 313 | 302 | 303 | 1,081,000 |
2023/11/17 | 328 | 333 | 310 | 318 | 1,690,900 |
2023/11/16 | 324 | 344 | 317 | 339 | 2,919,100 |
2023/11/15 | 272 | 319 | 271 | 309 | 4,640,100 |
2023/11/14 | 351 | 353 | 340 | 344 | 664,500 |
2023/11/13 | 355 | 374 | 352 | 352 | 1,340,700 |
2023/11/10 | 355 | 360 | 341 | 347 | 1,336,900 |
2023/11/09 | 371 | 372 | 350 | 360 | 1,690,300 |
2023/11/08 | 400 | 405 | 362 | 363 | 2,104,900 |
2023/11/07 | 400 | 403 | 381 | 397 | 1,642,100 |
2023/11/06 | 389 | 405 | 381 | 401 | 1,548,800 |
2023/11/02 | 398 | 400 | 381 | 388 | 1,875,400 |
2023/11/01 | 412 | 415 | 390 | 390 | 3,289,300 |
2023/10/31 | 434 | 448 | 417 | 424 | 3,628,700 |
2023/10/30 | 419 | 440 | 411 | 429 | 4,893,400 |
2023/10/27 | 453 | 479 | 388 | 406 | 6,780,200 |
2023/10/26 | 442 | 504 | 426 | 456 | 11,619,700 |
2023/10/25 | 415 | 449 | 403 | 438 | 6,288,000 |
2023/10/24 | 381 | 409 | 370 | 409 | 4,235,000 |
2023/10/23 | 365 | 392 | 358 | 369 | 4,758,300 |
2023/10/20 | 378 | 388 | 352 | 352 | 2,837,800 |
2023/10/19 | 402 | 423 | 391 | 392 | 3,054,800 |
2023/10/18 | 412 | 427 | 402 | 408 | 4,179,500 |
2023/10/17 | 403 | 440 | 392 | 412 | 9,158,300 |
2023/10/16 | 388 | 398 | 356 | 389 | 5,128,000 |
2023/10/13 | 365 | 381 | 351 | 356 | 2,472,900 |
2023/10/12 | 374 | 404 | 368 | 396 | 7,793,300 |
2023/10/11 | 367 | 386 | 351 | 354 | 3,552,100 |
2023/10/10 | 410 | 434 | 358 | 367 | 11,839,900 |
2023/10/06 | 350 | 406 | 337 | 406 | 11,248,000 |
2023/10/05 | 321 | 327 | 311 | 326 | 704,400 |
2023/10/04 | 302 | 325 | 302 | 316 | 1,048,900 |
2023/10/03 | 326 | 335 | 305 | 312 | 1,387,000 |
2023/10/02 | 304 | 338 | 303 | 324 | 2,280,700 |
2023/09/29 | 302 | 309 | 299 | 301 | 412,700 |
2023/09/28 | 308 | 313 | 296 | 300 | 926,000 |
2023/09/27 | 312 | 356 | 304 | 310 | 8,364,000 |
2023/09/26 | 294 | 294 | 286 | 288 | 118,100 |
2023/09/25 | 297 | 303 | 291 | 291 | 268,000 |
2023/09/22 | 280 | 292 | 279 | 292 | 301,100 |
2023/09/21 | 291 | 296 | 280 | 287 | 296,200 |
2023/09/20 | 288 | 304 | 286 | 297 | 550,000 |
2023/09/19 | 283 | 291 | 282 | 285 | 328,400 |
2023/09/15 | 267 | 286 | 262 | 280 | 1,943,000 |
2023/09/14 | 309 | 319 | 303 | 315 | 522,500 |
2023/09/13 | 316 | 319 | 308 | 309 | 492,000 |
2023/09/12 | 326 | 333 | 320 | 320 | 546,300 |
2023/09/11 | 342 | 348 | 322 | 325 | 1,070,700 |
2023/09/08 | 343 | 345 | 329 | 334 | 1,398,800 |
2023/09/07 | 340 | 358 | 338 | 346 | 2,277,300 |
2023/09/06 | 335 | 346 | 319 | 339 | 4,002,900 |
2023/09/05 | 308 | 328 | 305 | 319 | 1,577,300 |
2023/09/04 | 311 | 311 | 305 | 307 | 126,200 |
2023/09/01 | 303 | 311 | 303 | 310 | 210,000 |
2023/08/31 | 315 | 315 | 303 | 306 | 254,800 |
2023/08/30 | 323 | 326 | 310 | 312 | 550,400 |
2023/08/29 | 308 | 324 | 308 | 322 | 435,600 |
2023/08/28 | 315 | 316 | 310 | 310 | 238,000 |
2023/08/25 | 303 | 314 | 301 | 313 | 351,100 |
2023/08/24 | 305 | 326 | 298 | 310 | 2,565,200 |
2023/08/23 | 283 | 319 | 280 | 306 | 1,747,200 |
2023/08/22 | 286 | 287 | 281 | 285 | 111,000 |
2023/08/21 | 281 | 290 | 281 | 283 | 138,200 |
2023/08/18 | 282 | 289 | 279 | 282 | 141,600 |
2023/08/17 | 282 | 287 | 277 | 285 | 260,100 |
2023/08/16 | 295 | 295 | 283 | 283 | 297,900 |
2023/08/15 | 300 | 301 | 284 | 291 | 749,000 |
2023/08/14 | 306 | 306 | 297 | 301 | 439,800 |
2023/08/10 | 308 | 309 | 304 | 308 | 207,200 |
2023/08/09 | 307 | 312 | 305 | 309 | 137,800 |
2023/08/08 | 310 | 311 | 305 | 308 | 227,100 |
2023/08/07 | 315 | 315 | 306 | 311 | 343,000 |
2023/08/04 | 318 | 321 | 316 | 320 | 101,800 |
2023/08/03 | 324 | 325 | 317 | 317 | 272,500 |
2023/08/02 | 333 | 338 | 327 | 328 | 422,200 |
2023/08/01 | 324 | 332 | 320 | 330 | 445,000 |
2023/07/31 | 319 | 325 | 316 | 324 | 248,500 |
2023/07/28 | 319 | 329 | 316 | 324 | 541,300 |
2023/07/27 | 310 | 327 | 308 | 323 | 620,700 |
2023/07/26 | 315 | 316 | 304 | 309 | 454,300 |
2023/07/25 | 308 | 318 | 308 | 315 | 348,900 |
2023/07/24 | 305 | 311 | 305 | 307 | 241,000 |
2023/07/21 | 313 | 314 | 302 | 304 | 697,800 |
2023/07/20 | 310 | 317 | 309 | 310 | 334,200 |
2023/07/19 | 316 | 317 | 308 | 312 | 330,600 |
2023/07/18 | 324 | 327 | 317 | 317 | 247,100 |
2023/07/14 | 330 | 331 | 321 | 323 | 449,100 |
2023/07/13 | 310 | 326 | 308 | 326 | 819,600 |
2023/07/12 | 320 | 320 | 299 | 305 | 832,300 |
2023/07/11 | 317 | 334 | 317 | 322 | 440,400 |
2023/07/10 | 321 | 325 | 315 | 315 | 346,800 |
2023/07/07 | 320 | 329 | 315 | 326 | 251,600 |
2023/07/06 | 336 | 338 | 322 | 324 | 464,500 |
2023/07/05 | 340 | 343 | 332 | 338 | 608,100 |
2023/07/04 | 329 | 347 | 324 | 345 | 682,100 |
2023/07/03 | 327 | 336 | 326 | 329 | 527,300 |
2023/06/30 | 320 | 326 | 317 | 324 | 190,500 |
2023/06/29 | 317 | 326 | 317 | 321 | 358,000 |
2023/06/28 | 311 | 316 | 311 | 316 | 213,100 |
2023/06/27 | 314 | 314 | 306 | 308 | 396,400 |
2023/06/26 | 314 | 317 | 311 | 316 | 225,600 |
2023/06/23 | 321 | 323 | 307 | 319 | 717,600 |
2023/06/22 | 321 | 329 | 318 | 321 | 482,900 |
2023/06/21 | 330 | 331 | 319 | 321 | 746,800 |
2023/06/20 | 329 | 335 | 326 | 333 | 288,900 |
2023/06/19 | 333 | 333 | 317 | 332 | 864,700 |
2023/06/16 | 347 | 350 | 320 | 327 | 1,176,500 |
2023/06/15 | 347 | 353 | 330 | 332 | 1,805,700 |
2023/06/14 | 394 | 398 | 388 | 391 | 455,300 |
2023/06/13 | 403 | 403 | 390 | 391 | 226,600 |
2023/06/12 | 394 | 401 | 392 | 399 | 362,400 |
2023/06/09 | 385 | 393 | 381 | 386 | 401,500 |
2023/06/08 | 404 | 407 | 379 | 379 | 597,700 |
2023/06/07 | 403 | 409 | 398 | 402 | 280,200 |
2023/06/06 | 397 | 409 | 392 | 404 | 505,000 |
2023/06/05 | 396 | 403 | 393 | 396 | 298,900 |
2023/06/02 | 391 | 397 | 378 | 394 | 580,100 |
2023/06/01 | 387 | 410 | 383 | 391 | 894,400 |
2023/05/31 | 387 | 398 | 379 | 390 | 388,200 |
2023/05/30 | 380 | 387 | 372 | 387 | 201,000 |
2023/05/29 | 375 | 386 | 373 | 380 | 124,000 |
2023/05/26 | 384 | 384 | 373 | 373 | 195,100 |
2023/05/25 | 390 | 390 | 381 | 385 | 110,100 |
2023/05/24 | 384 | 390 | 381 | 387 | 95,100 |
2023/05/23 | 395 | 397 | 378 | 384 | 338,600 |
2023/05/22 | 399 | 399 | 390 | 394 | 166,100 |
2023/05/19 | 397 | 402 | 397 | 399 | 143,300 |
2023/05/18 | 401 | 401 | 395 | 396 | 148,600 |
2023/05/17 | 399 | 406 | 398 | 400 | 159,300 |
2023/05/16 | 403 | 405 | 398 | 400 | 162,600 |
2023/05/15 | 405 | 407 | 395 | 403 | 320,700 |
2023/05/12 | 439 | 443 | 407 | 409 | 601,800 |
2023/05/11 | 414 | 418 | 412 | 416 | 60,300 |
2023/05/10 | 420 | 420 | 410 | 411 | 111,100 |
2023/05/09 | 419 | 432 | 417 | 420 | 148,700 |
2023/05/08 | 420 | 424 | 414 | 416 | 64,500 |
2023/05/02 | 408 | 421 | 406 | 421 | 184,400 |
2023/05/01 | 413 | 418 | 407 | 409 | 105,000 |
2023/04/28 | 411 | 418 | 411 | 413 | 90,000 |
2023/04/27 | 409 | 414 | 404 | 410 | 70,800 |
2023/04/26 | 412 | 414 | 407 | 408 | 89,400 |
2023/04/25 | 409 | 416 | 407 | 412 | 101,600 |
2023/04/24 | 415 | 421 | 411 | 411 | 80,400 |
2023/04/21 | 418 | 420 | 413 | 415 | 85,600 |
2023/04/20 | 415 | 425 | 414 | 420 | 70,200 |
2023/04/19 | 423 | 427 | 417 | 418 | 90,600 |
2023/04/18 | 420 | 427 | 416 | 424 | 111,300 |
2023/04/17 | 427 | 428 | 411 | 412 | 231,800 |
2023/04/14 | 438 | 441 | 424 | 427 | 361,300 |
2023/04/13 | 440 | 445 | 432 | 444 | 162,300 |
2023/04/12 | 440 | 445 | 431 | 443 | 161,000 |
2023/04/11 | 440 | 446 | 424 | 439 | 237,200 |
2023/04/10 | 436 | 459 | 435 | 439 | 330,200 |
2023/04/07 | 423 | 465 | 418 | 440 | 1,328,700 |
2023/04/06 | 406 | 414 | 406 | 412 | 114,000 |
2023/04/05 | 411 | 412 | 405 | 407 | 88,800 |
2023/04/04 | 418 | 422 | 408 | 410 | 186,100 |
2023/04/03 | 415 | 425 | 415 | 420 | 196,800 |
2023/03/31 | 412 | 416 | 407 | 410 | 132,300 |
2023/03/30 | 415 | 419 | 407 | 407 | 151,000 |
2023/03/29 | 402 | 414 | 399 | 412 | 211,600 |
2023/03/28 | 411 | 412 | 402 | 402 | 149,400 |
2023/03/27 | 411 | 413 | 405 | 411 | 238,800 |
2023/03/24 | 421 | 422 | 407 | 414 | 406,600 |
2023/03/23 | 421 | 426 | 412 | 421 | 257,500 |
2023/03/22 | 427 | 436 | 424 | 425 | 284,900 |
2023/03/20 | 436 | 440 | 411 | 417 | 440,600 |
2023/03/17 | 416 | 442 | 413 | 437 | 885,500 |
2023/03/16 | 415 | 428 | 401 | 408 | 1,002,600 |
2023/03/15 | 455 | 466 | 415 | 415 | 1,980,200 |
2023/03/14 | 551 | 552 | 510 | 515 | 560,700 |
2023/03/13 | 541 | 563 | 530 | 560 | 438,000 |
2023/03/10 | 552 | 563 | 545 | 553 | 348,800 |
2023/03/09 | 558 | 560 | 545 | 552 | 593,100 |
2023/03/08 | 571 | 586 | 553 | 560 | 984,900 |
2023/03/07 | 584 | 618 | 570 | 577 | 1,385,900 |
2023/03/06 | 575 | 625 | 560 | 589 | 3,141,300 |
2023/03/03 | 561 | 583 | 541 | 571 | 4,138,400 |
2023/03/02 | 600 | 650 | 557 | 568 | 15,954,100 |
2023/03/01 | 477 | 565 | 461 | 565 | 17,296,000 |
2023/02/28 | 437 | 485 | 420 | 485 | 3,649,700 |
2023/02/27 | 404 | 410 | 400 | 405 | 124,500 |
2023/02/24 | 399 | 408 | 397 | 408 | 170,000 |
2023/02/22 | 405 | 407 | 397 | 402 | 163,800 |
2023/02/21 | 418 | 420 | 407 | 409 | 131,400 |
2023/02/20 | 399 | 413 | 396 | 411 | 137,000 |
2023/02/17 | 399 | 404 | 397 | 399 | 96,200 |
2023/02/16 | 391 | 405 | 391 | 400 | 136,100 |
2023/02/15 | 398 | 400 | 384 | 390 | 212,500 |
2023/02/14 | 394 | 405 | 394 | 397 | 70,900 |
2023/02/13 | 401 | 405 | 393 | 396 | 132,500 |
2023/02/10 | 415 | 415 | 401 | 401 | 123,100 |
2023/02/09 | 408 | 415 | 408 | 414 | 55,800 |
2023/02/08 | 414 | 418 | 411 | 414 | 77,200 |
2023/02/07 | 422 | 433 | 415 | 415 | 126,600 |
2023/02/06 | 439 | 442 | 416 | 422 | 490,700 |
2023/02/03 | 421 | 433 | 417 | 431 | 191,000 |
2023/02/02 | 421 | 427 | 418 | 420 | 115,900 |
2023/02/01 | 405 | 421 | 404 | 420 | 221,600 |
2023/01/31 | 412 | 412 | 400 | 400 | 76,200 |
2023/01/30 | 399 | 415 | 399 | 413 | 144,800 |
2023/01/27 | 402 | 404 | 398 | 399 | 88,100 |
2023/01/26 | 402 | 409 | 400 | 401 | 62,400 |
2023/01/25 | 402 | 406 | 399 | 402 | 80,200 |
2023/01/24 | 414 | 416 | 402 | 405 | 119,100 |
2023/01/23 | 417 | 420 | 407 | 413 | 248,700 |
2023/01/20 | 397 | 410 | 396 | 407 | 128,800 |
2023/01/19 | 404 | 405 | 397 | 401 | 100,000 |
2023/01/18 | 394 | 411 | 387 | 406 | 295,700 |
2023/01/17 | 383 | 398 | 383 | 390 | 192,400 |
2023/01/16 | 379 | 390 | 374 | 382 | 115,500 |
2023/01/13 | 374 | 384 | 374 | 380 | 73,100 |
2023/01/12 | 389 | 390 | 377 | 377 | 128,600 |
2023/01/11 | 378 | 394 | 378 | 386 | 200,000 |
2023/01/10 | 381 | 384 | 377 | 377 | 101,300 |
2023/01/06 | 376 | 381 | 370 | 374 | 99,000 |
2023/01/05 | 383 | 385 | 375 | 377 | 160,900 |
2023/01/04 | 386 | 393 | 380 | 380 | 144,000 |