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 |
|---|---|---|---|---|---|
| 2024/12/30 | 394 | 396 | 378 | 386 | 1,394,400 |
| 2024/12/27 | 419 | 421 | 392 | 398 | 1,586,700 |
| 2024/12/26 | 415 | 434 | 395 | 415 | 2,053,200 |
| 2024/12/25 | 409 | 415 | 395 | 415 | 803,300 |
| 2024/12/24 | 408 | 424 | 384 | 404 | 1,654,800 |
| 2024/12/23 | 382 | 413 | 373 | 408 | 3,100,300 |
| 2024/12/20 | 454 | 455 | 408 | 414 | 2,889,900 |
| 2024/12/19 | 452 | 468 | 434 | 458 | 2,140,000 |
| 2024/12/18 | 461 | 497 | 443 | 474 | 5,194,100 |
| 2024/12/17 | 395 | 459 | 395 | 442 | 4,292,200 |
| 2024/12/16 | 402 | 406 | 384 | 400 | 1,648,000 |
| 2024/12/13 | 416 | 428 | 400 | 402 | 1,337,500 |
| 2024/12/12 | 416 | 435 | 400 | 418 | 3,255,300 |
| 2024/12/11 | 419 | 437 | 406 | 408 | 3,250,900 |
| 2024/12/10 | 386 | 413 | 383 | 403 | 2,208,900 |
| 2024/12/09 | 400 | 419 | 387 | 387 | 2,357,000 |
| 2024/12/06 | 385 | 407 | 372 | 401 | 2,379,400 |
| 2024/12/05 | 375 | 404 | 366 | 386 | 2,403,700 |
| 2024/12/04 | 399 | 404 | 379 | 383 | 2,467,100 |
| 2024/12/03 | 360 | 412 | 355 | 406 | 6,230,600 |
| 2024/12/02 | 373 | 385 | 327 | 353 | 3,368,500 |
| 2024/11/29 | 367 | 394 | 354 | 381 | 3,754,100 |
| 2024/11/28 | 349 | 366 | 340 | 359 | 2,205,800 |
| 2024/11/27 | 349 | 355 | 309 | 348 | 4,934,600 |
| 2024/11/26 | 392 | 395 | 357 | 357 | 2,757,200 |
| 2024/11/25 | 443 | 465 | 428 | 437 | 1,554,400 |
| 2024/11/22 | 417 | 459 | 401 | 443 | 2,929,500 |
| 2024/11/21 | 397 | 410 | 390 | 409 | 874,900 |
| 2024/11/20 | 399 | 414 | 396 | 404 | 602,800 |
| 2024/11/19 | 411 | 418 | 398 | 402 | 742,700 |
| 2024/11/18 | 384 | 413 | 382 | 413 | 666,100 |
| 2024/11/15 | 404 | 410 | 391 | 392 | 700,600 |
| 2024/11/14 | 412 | 423 | 409 | 417 | 853,700 |
| 2024/11/13 | 391 | 433 | 378 | 408 | 2,071,600 |
| 2024/11/12 | 391 | 422 | 386 | 399 | 3,535,000 |
| 2024/11/11 | 364 | 383 | 358 | 369 | 1,356,200 |
| 2024/11/08 | 347 | 357 | 341 | 353 | 388,200 |
| 2024/11/07 | 355 | 362 | 336 | 346 | 528,700 |
| 2024/11/06 | 333 | 339 | 318 | 339 | 593,400 |
| 2024/11/05 | 340 | 340 | 323 | 329 | 321,300 |
| 2024/11/01 | 335 | 346 | 328 | 340 | 296,800 |
| 2024/10/31 | 335 | 349 | 330 | 343 | 436,400 |
| 2024/10/30 | 345 | 372 | 337 | 337 | 787,000 |
| 2024/10/29 | 345 | 369 | 341 | 353 | 1,040,500 |
| 2024/10/28 | 307 | 359 | 307 | 337 | 1,766,400 |
| 2024/10/25 | 306 | 314 | 303 | 308 | 271,200 |
| 2024/10/24 | 313 | 313 | 303 | 305 | 161,500 |
| 2024/10/23 | 308 | 316 | 304 | 312 | 199,000 |
| 2024/10/22 | 317 | 318 | 310 | 311 | 122,600 |
| 2024/10/21 | 310 | 324 | 310 | 321 | 341,200 |
| 2024/10/18 | 306 | 320 | 297 | 310 | 405,100 |
| 2024/10/17 | 302 | 306 | 295 | 300 | 208,500 |
| 2024/10/16 | 304 | 308 | 298 | 300 | 309,800 |
| 2024/10/15 | 316 | 318 | 311 | 312 | 113,700 |
| 2024/10/11 | 312 | 312 | 307 | 310 | 130,000 |
| 2024/10/10 | 318 | 319 | 309 | 312 | 224,000 |
| 2024/10/09 | 301 | 322 | 299 | 318 | 670,100 |
| 2024/10/08 | 297 | 305 | 297 | 298 | 97,600 |
| 2024/10/07 | 297 | 301 | 296 | 301 | 70,600 |
| 2024/10/04 | 299 | 299 | 294 | 296 | 122,200 |
| 2024/10/03 | 298 | 302 | 296 | 296 | 150,800 |
| 2024/10/02 | 302 | 309 | 297 | 298 | 144,700 |
| 2024/10/01 | 295 | 306 | 293 | 304 | 191,000 |
| 2024/09/30 | 290 | 301 | 289 | 295 | 233,800 |
| 2024/09/27 | 300 | 302 | 295 | 297 | 167,000 |
| 2024/09/26 | 299 | 304 | 296 | 296 | 188,300 |
| 2024/09/25 | 305 | 309 | 298 | 301 | 190,600 |
| 2024/09/24 | 304 | 307 | 301 | 303 | 187,100 |
| 2024/09/20 | 301 | 312 | 296 | 304 | 442,800 |
| 2024/09/19 | 299 | 310 | 297 | 298 | 331,800 |
| 2024/09/18 | 285 | 298 | 271 | 295 | 724,000 |
| 2024/09/17 | 282 | 282 | 265 | 271 | 450,900 |
| 2024/09/13 | 292 | 297 | 288 | 288 | 145,100 |
| 2024/09/12 | 288 | 300 | 288 | 296 | 250,500 |
| 2024/09/11 | 298 | 299 | 278 | 283 | 474,700 |
| 2024/09/10 | 304 | 305 | 296 | 300 | 165,100 |
| 2024/09/09 | 288 | 304 | 282 | 300 | 331,500 |
| 2024/09/06 | 298 | 303 | 294 | 296 | 200,200 |
| 2024/09/05 | 291 | 308 | 291 | 299 | 308,700 |
| 2024/09/04 | 300 | 308 | 293 | 297 | 524,100 |
| 2024/09/03 | 302 | 320 | 300 | 312 | 1,056,400 |
| 2024/09/02 | 295 | 300 | 285 | 299 | 330,700 |
| 2024/08/30 | 296 | 299 | 289 | 290 | 165,300 |
| 2024/08/29 | 293 | 299 | 285 | 296 | 499,800 |
| 2024/08/28 | 322 | 324 | 293 | 298 | 1,178,800 |
| 2024/08/27 | 297 | 305 | 291 | 301 | 175,200 |
| 2024/08/26 | 293 | 300 | 293 | 298 | 203,900 |
| 2024/08/23 | 309 | 311 | 297 | 300 | 547,900 |
| 2024/08/22 | 290 | 317 | 286 | 317 | 1,001,000 |
| 2024/08/21 | 295 | 299 | 286 | 286 | 247,600 |
| 2024/08/20 | 290 | 297 | 288 | 296 | 364,900 |
| 2024/08/19 | 295 | 296 | 281 | 287 | 391,700 |
| 2024/08/16 | 297 | 297 | 285 | 291 | 395,200 |
| 2024/08/15 | 277 | 296 | 277 | 295 | 499,500 |
| 2024/08/14 | 285 | 285 | 270 | 277 | 401,900 |
| 2024/08/13 | 269 | 282 | 269 | 282 | 259,300 |
| 2024/08/09 | 264 | 272 | 258 | 267 | 300,400 |
| 2024/08/08 | 253 | 262 | 247 | 262 | 201,700 |
| 2024/08/07 | 235 | 265 | 233 | 252 | 673,000 |
| 2024/08/06 | 208 | 244 | 208 | 235 | 962,200 |
| 2024/08/05 | 260 | 264 | 206 | 207 | 1,634,900 |
| 2024/08/02 | 272 | 282 | 266 | 276 | 812,500 |
| 2024/08/01 | 275 | 280 | 271 | 280 | 278,300 |
| 2024/07/31 | 271 | 277 | 266 | 277 | 146,900 |
| 2024/07/30 | 275 | 279 | 266 | 273 | 215,100 |
| 2024/07/29 | 262 | 275 | 262 | 272 | 204,000 |
| 2024/07/26 | 265 | 270 | 260 | 261 | 251,600 |
| 2024/07/25 | 265 | 275 | 262 | 265 | 414,500 |
| 2024/07/24 | 266 | 279 | 266 | 271 | 392,600 |
| 2024/07/23 | 260 | 270 | 260 | 263 | 108,100 |
| 2024/07/22 | 264 | 266 | 256 | 260 | 175,900 |
| 2024/07/19 | 263 | 264 | 258 | 262 | 153,700 |
| 2024/07/18 | 268 | 275 | 263 | 263 | 258,400 |
| 2024/07/17 | 267 | 269 | 263 | 268 | 138,600 |
| 2024/07/16 | 260 | 268 | 257 | 265 | 165,500 |
| 2024/07/12 | 251 | 259 | 251 | 256 | 120,600 |
| 2024/07/11 | 255 | 257 | 248 | 253 | 91,500 |
| 2024/07/10 | 254 | 258 | 249 | 257 | 177,000 |
| 2024/07/09 | 253 | 256 | 251 | 253 | 84,600 |
| 2024/07/08 | 260 | 260 | 252 | 253 | 192,100 |
| 2024/07/05 | 263 | 264 | 259 | 260 | 124,400 |
| 2024/07/04 | 269 | 272 | 261 | 264 | 217,600 |
| 2024/07/03 | 278 | 279 | 268 | 269 | 211,700 |
| 2024/07/02 | 270 | 281 | 265 | 277 | 387,000 |
| 2024/07/01 | 276 | 276 | 258 | 265 | 422,400 |
| 2024/06/28 | 276 | 280 | 275 | 277 | 143,800 |
| 2024/06/27 | 281 | 281 | 271 | 274 | 311,700 |
| 2024/06/26 | 287 | 288 | 278 | 278 | 368,200 |
| 2024/06/25 | 275 | 287 | 275 | 285 | 506,200 |
| 2024/06/24 | 268 | 284 | 268 | 275 | 562,400 |
| 2024/06/21 | 271 | 279 | 267 | 267 | 572,400 |
| 2024/06/20 | 255 | 290 | 254 | 276 | 3,033,000 |
| 2024/06/19 | 266 | 271 | 252 | 255 | 1,606,200 |
| 2024/06/18 | 240 | 249 | 239 | 242 | 129,100 |
| 2024/06/17 | 235 | 250 | 233 | 237 | 461,100 |
| 2024/06/14 | 252 | 255 | 248 | 248 | 265,900 |
| 2024/06/13 | 263 | 263 | 253 | 254 | 185,500 |
| 2024/06/12 | 257 | 263 | 251 | 262 | 217,400 |
| 2024/06/11 | 255 | 258 | 249 | 256 | 314,300 |
| 2024/06/10 | 250 | 250 | 244 | 247 | 82,000 |
| 2024/06/07 | 247 | 251 | 246 | 248 | 57,200 |
| 2024/06/06 | 246 | 254 | 246 | 247 | 130,300 |
| 2024/06/05 | 253 | 256 | 245 | 247 | 236,400 |
| 2024/06/04 | 244 | 256 | 240 | 253 | 423,200 |
| 2024/06/03 | 248 | 248 | 238 | 239 | 202,700 |
| 2024/05/31 | 243 | 247 | 241 | 244 | 93,000 |
| 2024/05/30 | 245 | 245 | 235 | 240 | 225,600 |
| 2024/05/29 | 258 | 264 | 246 | 246 | 300,800 |
| 2024/05/28 | 250 | 256 | 250 | 253 | 119,900 |
| 2024/05/27 | 251 | 256 | 245 | 250 | 184,500 |
| 2024/05/24 | 253 | 267 | 248 | 252 | 394,400 |
| 2024/05/23 | 266 | 267 | 250 | 252 | 418,200 |
| 2024/05/22 | 254 | 272 | 253 | 269 | 663,500 |
| 2024/05/21 | 259 | 261 | 252 | 252 | 184,100 |
| 2024/05/20 | 249 | 257 | 247 | 256 | 132,200 |
| 2024/05/17 | 239 | 250 | 239 | 246 | 136,500 |
| 2024/05/16 | 245 | 248 | 239 | 239 | 225,500 |
| 2024/05/15 | 255 | 260 | 245 | 245 | 384,200 |
| 2024/05/14 | 246 | 265 | 243 | 263 | 539,100 |
| 2024/05/13 | 237 | 242 | 236 | 242 | 102,500 |
| 2024/05/10 | 241 | 243 | 238 | 239 | 49,300 |
| 2024/05/09 | 236 | 244 | 231 | 240 | 171,200 |
| 2024/05/08 | 232 | 240 | 232 | 237 | 79,800 |
| 2024/05/07 | 238 | 240 | 232 | 233 | 134,800 |
| 2024/05/02 | 243 | 243 | 235 | 236 | 127,300 |
| 2024/05/01 | 243 | 245 | 240 | 240 | 90,000 |
| 2024/04/30 | 245 | 254 | 243 | 243 | 128,300 |
| 2024/04/26 | 242 | 250 | 241 | 246 | 128,000 |
| 2024/04/25 | 250 | 254 | 242 | 242 | 194,000 |
| 2024/04/24 | 249 | 256 | 239 | 253 | 411,600 |
| 2024/04/23 | 234 | 253 | 228 | 249 | 446,200 |
| 2024/04/22 | 234 | 238 | 228 | 229 | 147,400 |
| 2024/04/19 | 235 | 239 | 224 | 234 | 328,500 |
| 2024/04/18 | 232 | 239 | 231 | 236 | 238,100 |
| 2024/04/17 | 243 | 247 | 232 | 232 | 324,700 |
| 2024/04/16 | 250 | 251 | 242 | 242 | 227,700 |
| 2024/04/15 | 255 | 256 | 252 | 252 | 110,900 |
| 2024/04/12 | 259 | 264 | 256 | 257 | 112,100 |
| 2024/04/11 | 260 | 263 | 256 | 260 | 165,700 |
| 2024/04/10 | 258 | 264 | 257 | 260 | 128,500 |
| 2024/04/09 | 259 | 265 | 255 | 255 | 227,600 |
| 2024/04/08 | 252 | 257 | 248 | 255 | 251,800 |
| 2024/04/05 | 250 | 254 | 248 | 249 | 210,000 |
| 2024/04/04 | 260 | 262 | 250 | 252 | 453,500 |
| 2024/04/03 | 261 | 265 | 260 | 260 | 208,500 |
| 2024/04/02 | 269 | 270 | 264 | 264 | 222,300 |
| 2024/04/01 | 276 | 276 | 265 | 270 | 309,700 |
| 2024/03/29 | 283 | 284 | 275 | 278 | 231,100 |
| 2024/03/28 | 280 | 295 | 278 | 281 | 433,800 |
| 2024/03/27 | 278 | 281 | 272 | 275 | 285,200 |
| 2024/03/26 | 294 | 295 | 276 | 278 | 511,200 |
| 2024/03/25 | 292 | 296 | 291 | 293 | 235,000 |
| 2024/03/22 | 299 | 303 | 295 | 297 | 292,900 |
| 2024/03/21 | 296 | 304 | 296 | 299 | 543,400 |
| 2024/03/19 | 310 | 315 | 296 | 296 | 1,823,100 |
| 2024/03/18 | 268 | 290 | 268 | 290 | 526,000 |
| 2024/03/15 | 267 | 288 | 261 | 270 | 1,645,500 |
| 2024/03/14 | 288 | 297 | 284 | 295 | 712,100 |
| 2024/03/13 | 301 | 310 | 288 | 292 | 1,049,400 |
| 2024/03/12 | 313 | 320 | 294 | 300 | 1,289,800 |
| 2024/03/11 | 288 | 334 | 285 | 312 | 3,040,000 |
| 2024/03/08 | 346 | 347 | 292 | 308 | 3,910,800 |
| 2024/03/07 | 345 | 393 | 333 | 370 | 8,642,000 |
| 2024/03/06 | 296 | 330 | 290 | 315 | 5,912,000 |
| 2024/03/05 | 297 | 314 | 280 | 281 | 3,530,600 |
| 2024/03/04 | 265 | 275 | 261 | 269 | 969,700 |
| 2024/03/01 | 260 | 264 | 255 | 260 | 677,700 |
| 2024/02/29 | 254 | 263 | 249 | 257 | 1,312,800 |
| 2024/02/28 | 270 | 271 | 249 | 250 | 2,100,700 |
| 2024/02/27 | 236 | 247 | 234 | 246 | 626,200 |
| 2024/02/26 | 224 | 235 | 222 | 234 | 373,100 |
| 2024/02/22 | 233 | 235 | 224 | 224 | 457,100 |
| 2024/02/21 | 233 | 239 | 225 | 227 | 691,300 |
| 2024/02/20 | 230 | 233 | 224 | 231 | 205,000 |
| 2024/02/19 | 221 | 230 | 220 | 228 | 430,600 |
| 2024/02/16 | 213 | 222 | 212 | 219 | 338,700 |
| 2024/02/15 | 221 | 222 | 212 | 214 | 419,300 |
| 2024/02/14 | 220 | 225 | 219 | 221 | 183,500 |
| 2024/02/13 | 230 | 230 | 222 | 222 | 346,600 |
| 2024/02/09 | 233 | 234 | 228 | 229 | 287,200 |
| 2024/02/08 | 237 | 239 | 233 | 235 | 279,900 |
| 2024/02/07 | 236 | 240 | 234 | 240 | 155,400 |
| 2024/02/06 | 233 | 239 | 231 | 236 | 132,900 |
| 2024/02/05 | 230 | 235 | 230 | 232 | 145,300 |
| 2024/02/02 | 231 | 234 | 230 | 230 | 145,200 |
| 2024/02/01 | 230 | 235 | 228 | 233 | 244,800 |
| 2024/01/31 | 238 | 238 | 228 | 234 | 409,500 |
| 2024/01/30 | 241 | 241 | 235 | 237 | 251,200 |
| 2024/01/29 | 242 | 249 | 240 | 240 | 227,800 |
| 2024/01/26 | 244 | 248 | 240 | 241 | 256,100 |
| 2024/01/25 | 248 | 249 | 242 | 246 | 263,400 |
| 2024/01/24 | 245 | 252 | 245 | 248 | 300,000 |
| 2024/01/23 | 251 | 256 | 240 | 244 | 655,500 |
| 2024/01/22 | 246 | 255 | 237 | 251 | 1,126,500 |
| 2024/01/19 | 231 | 236 | 230 | 232 | 223,300 |
| 2024/01/18 | 231 | 234 | 229 | 231 | 327,200 |
| 2024/01/17 | 242 | 244 | 233 | 233 | 666,200 |
| 2024/01/16 | 257 | 260 | 243 | 245 | 734,400 |
| 2024/01/15 | 245 | 262 | 237 | 256 | 1,667,200 |
| 2024/01/12 | 250 | 252 | 239 | 247 | 1,320,300 |
| 2024/01/11 | 270 | 274 | 250 | 251 | 3,021,200 |
| 2024/01/10 | 238 | 276 | 235 | 258 | 5,318,300 |
| 2024/01/09 | 227 | 238 | 226 | 234 | 601,800 |
| 2024/01/05 | 227 | 227 | 217 | 226 | 598,100 |
| 2024/01/04 | 216 | 226 | 214 | 224 | 426,700 |