久世(2708)の株価時系列情報
久世(2708)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,174 | 2,225 | 2,174 | 2,214 | 5,800 |
| 2026/02/09 | 2,161 | 2,174 | 2,160 | 2,174 | 2,800 |
| 2026/02/06 | 2,155 | 2,164 | 2,153 | 2,156 | 2,500 |
| 2026/02/05 | 2,156 | 2,164 | 2,155 | 2,155 | 1,400 |
| 2026/02/04 | 2,158 | 2,164 | 2,156 | 2,156 | 1,500 |
| 2026/02/03 | 2,159 | 2,160 | 2,154 | 2,159 | 2,300 |
| 2026/02/02 | 2,153 | 2,167 | 2,153 | 2,154 | 2,300 |
| 2026/01/30 | 2,160 | 2,169 | 2,155 | 2,160 | 2,200 |
| 2026/01/29 | 2,170 | 2,170 | 2,158 | 2,160 | 1,300 |
| 2026/01/28 | 2,173 | 2,176 | 2,164 | 2,164 | 1,100 |
| 2026/01/27 | 2,169 | 2,174 | 2,163 | 2,172 | 1,500 |
| 2026/01/26 | 2,164 | 2,164 | 2,161 | 2,163 | 2,300 |
| 2026/01/23 | 2,165 | 2,171 | 2,158 | 2,164 | 1,200 |
| 2026/01/22 | 2,178 | 2,179 | 2,164 | 2,165 | 3,500 |
| 2026/01/21 | 2,157 | 2,165 | 2,156 | 2,161 | 1,600 |
| 2026/01/20 | 2,166 | 2,175 | 2,154 | 2,161 | 4,500 |
| 2026/01/19 | 2,141 | 2,170 | 2,141 | 2,158 | 5,200 |
| 2026/01/16 | 2,145 | 2,156 | 2,142 | 2,147 | 8,000 |
| 2026/01/15 | 2,177 | 2,180 | 2,156 | 2,177 | 3,800 |
| 2026/01/14 | 2,191 | 2,197 | 2,171 | 2,171 | 1,500 |
| 2026/01/13 | 2,197 | 2,199 | 2,168 | 2,190 | 1,900 |
| 2026/01/09 | 2,137 | 2,180 | 2,137 | 2,180 | 2,500 |
| 2026/01/08 | 2,138 | 2,178 | 2,138 | 2,169 | 3,600 |
| 2026/01/07 | 2,158 | 2,180 | 2,146 | 2,169 | 2,000 |
| 2026/01/06 | 2,163 | 2,164 | 2,155 | 2,155 | 2,000 |
| 2026/01/05 | 2,198 | 2,198 | 2,156 | 2,156 | 4,700 |
| 2025/12/30 | 2,177 | 2,177 | 2,132 | 2,176 | 1,800 |
| 2025/12/29 | 2,132 | 2,179 | 2,110 | 2,177 | 4,200 |
| 2025/12/26 | 2,125 | 2,125 | 2,090 | 2,107 | 2,800 |
| 2025/12/25 | 2,122 | 2,128 | 2,118 | 2,118 | 1,100 |
| 2025/12/24 | 2,100 | 2,119 | 2,085 | 2,119 | 2,400 |
| 2025/12/23 | 2,109 | 2,117 | 2,061 | 2,104 | 6,400 |
| 2025/12/22 | 2,131 | 2,132 | 2,124 | 2,124 | 4,400 |
| 2025/12/19 | 2,125 | 2,125 | 2,120 | 2,125 | 2,300 |
| 2025/12/18 | 2,098 | 2,130 | 2,098 | 2,104 | 5,300 |
| 2025/12/17 | 2,087 | 2,095 | 2,061 | 2,095 | 5,800 |
| 2025/12/16 | 2,050 | 2,090 | 2,050 | 2,060 | 4,700 |
| 2025/12/15 | 2,017 | 2,045 | 2,017 | 2,045 | 3,700 |
| 2025/12/12 | 2,005 | 2,028 | 2,005 | 2,017 | 3,700 |
| 2025/12/11 | 1,986 | 1,993 | 1,983 | 1,993 | 1,600 |
| 2025/12/10 | 1,997 | 1,999 | 1,980 | 1,983 | 1,600 |
| 2025/12/09 | 1,998 | 1,998 | 1,986 | 1,991 | 1,800 |
| 2025/12/08 | 1,992 | 1,997 | 1,975 | 1,997 | 3,500 |
| 2025/12/05 | 2,000 | 2,000 | 1,987 | 1,990 | 2,000 |
| 2025/12/04 | 1,991 | 1,999 | 1,980 | 1,995 | 2,000 |
| 2025/12/03 | 1,997 | 2,015 | 1,990 | 2,002 | 4,600 |
| 2025/12/02 | 1,990 | 1,997 | 1,981 | 1,997 | 1,700 |
| 2025/12/01 | 1,993 | 1,994 | 1,979 | 1,990 | 2,500 |
| 2025/11/28 | 1,959 | 1,972 | 1,959 | 1,971 | 2,300 |
| 2025/11/27 | 1,949 | 1,952 | 1,933 | 1,952 | 800 |
| 2025/11/26 | 1,924 | 1,959 | 1,924 | 1,934 | 4,500 |
| 2025/11/25 | 1,929 | 1,957 | 1,916 | 1,957 | 3,400 |
| 2025/11/21 | 1,935 | 1,938 | 1,919 | 1,929 | 2,200 |
| 2025/11/20 | 1,898 | 1,936 | 1,898 | 1,936 | 2,700 |
| 2025/11/19 | 1,912 | 1,915 | 1,883 | 1,898 | 4,600 |
| 2025/11/18 | 1,949 | 1,949 | 1,898 | 1,910 | 6,600 |
| 2025/11/17 | 1,978 | 2,000 | 1,966 | 1,966 | 2,000 |
| 2025/11/14 | 2,000 | 2,005 | 1,976 | 1,976 | 12,400 |
| 2025/11/13 | 1,920 | 1,981 | 1,918 | 1,981 | 7,400 |
| 2025/11/12 | 1,923 | 1,924 | 1,901 | 1,920 | 2,300 |
| 2025/11/11 | 1,922 | 1,923 | 1,893 | 1,913 | 2,200 |
| 2025/11/10 | 1,909 | 1,910 | 1,902 | 1,910 | 1,900 |
| 2025/11/07 | 1,918 | 1,928 | 1,902 | 1,909 | 2,100 |
| 2025/11/06 | 1,941 | 1,941 | 1,918 | 1,918 | 200 |
| 2025/11/05 | 1,911 | 1,921 | 1,892 | 1,901 | 1,800 |
| 2025/11/04 | 1,908 | 1,925 | 1,892 | 1,911 | 6,200 |
| 2025/10/31 | 1,900 | 1,930 | 1,900 | 1,903 | 2,700 |
| 2025/10/30 | 1,901 | 1,930 | 1,901 | 1,907 | 2,000 |
| 2025/10/29 | 1,979 | 1,979 | 1,907 | 1,914 | 4,900 |
| 2025/10/28 | 1,973 | 1,977 | 1,903 | 1,971 | 3,400 |
| 2025/10/27 | 1,963 | 1,975 | 1,938 | 1,958 | 5,100 |
| 2025/10/24 | 1,957 | 1,971 | 1,957 | 1,964 | 3,600 |
| 2025/10/23 | 1,950 | 1,979 | 1,940 | 1,973 | 3,100 |
| 2025/10/22 | 1,914 | 1,940 | 1,914 | 1,936 | 5,600 |
| 2025/10/21 | 1,927 | 1,936 | 1,896 | 1,914 | 4,600 |
| 2025/10/20 | 1,934 | 1,949 | 1,932 | 1,932 | 5,300 |
| 2025/10/17 | 1,913 | 1,925 | 1,907 | 1,925 | 2,200 |
| 2025/10/16 | 1,910 | 1,924 | 1,905 | 1,923 | 3,000 |
| 2025/10/15 | 1,870 | 1,912 | 1,870 | 1,911 | 2,800 |
| 2025/10/14 | 1,891 | 1,905 | 1,865 | 1,870 | 7,900 |
| 2025/10/10 | 1,904 | 1,959 | 1,886 | 1,905 | 5,400 |
| 2025/10/09 | 1,930 | 1,940 | 1,908 | 1,911 | 3,400 |
| 2025/10/08 | 1,880 | 1,925 | 1,880 | 1,922 | 2,000 |
| 2025/10/07 | 1,902 | 1,908 | 1,867 | 1,898 | 1,700 |
| 2025/10/06 | 1,925 | 1,925 | 1,885 | 1,907 | 3,100 |
| 2025/10/03 | 1,849 | 1,960 | 1,835 | 1,900 | 7,000 |
| 2025/10/02 | 1,850 | 1,853 | 1,826 | 1,842 | 6,300 |
| 2025/10/01 | 1,889 | 1,889 | 1,830 | 1,830 | 16,100 |
| 2025/09/30 | 1,958 | 1,958 | 1,921 | 1,923 | 1,600 |
| 2025/09/29 | 1,968 | 1,968 | 1,958 | 1,958 | 2,300 |
| 2025/09/26 | 1,958 | 1,966 | 1,953 | 1,966 | 6,100 |
| 2025/09/25 | 1,943 | 1,944 | 1,931 | 1,944 | 3,900 |
| 2025/09/24 | 1,943 | 1,943 | 1,929 | 1,936 | 3,200 |
| 2025/09/22 | 1,945 | 1,945 | 1,922 | 1,938 | 3,600 |
| 2025/09/19 | 1,919 | 1,979 | 1,899 | 1,916 | 13,100 |
| 2025/09/18 | 1,908 | 1,996 | 1,908 | 1,918 | 15,700 |
| 2025/09/17 | 1,901 | 1,903 | 1,885 | 1,903 | 1,700 |
| 2025/09/16 | 1,886 | 1,905 | 1,886 | 1,901 | 2,700 |
| 2025/09/12 | 1,906 | 1,906 | 1,880 | 1,885 | 3,900 |
| 2025/09/11 | 1,886 | 1,910 | 1,864 | 1,909 | 5,900 |
| 2025/09/10 | 1,900 | 1,900 | 1,864 | 1,886 | 3,900 |
| 2025/09/09 | 1,904 | 1,904 | 1,870 | 1,873 | 3,600 |
| 2025/09/08 | 1,913 | 1,920 | 1,880 | 1,904 | 8,600 |
| 2025/09/05 | 1,948 | 1,950 | 1,905 | 1,913 | 7,500 |
| 2025/09/04 | 1,836 | 1,970 | 1,836 | 1,922 | 31,000 |
| 2025/09/03 | 1,833 | 1,833 | 1,808 | 1,808 | 3,300 |
| 2025/09/02 | 1,842 | 1,843 | 1,818 | 1,836 | 5,200 |
| 2025/09/01 | 1,848 | 1,848 | 1,821 | 1,822 | 5,600 |
| 2025/08/29 | 1,818 | 1,860 | 1,808 | 1,848 | 11,100 |
| 2025/08/28 | 1,778 | 1,800 | 1,769 | 1,800 | 11,000 |
| 2025/08/27 | 1,780 | 1,780 | 1,749 | 1,764 | 8,000 |
| 2025/08/26 | 1,764 | 1,764 | 1,700 | 1,749 | 12,400 |
| 2025/08/25 | 1,761 | 1,761 | 1,749 | 1,755 | 3,000 |
| 2025/08/22 | 1,742 | 1,764 | 1,740 | 1,754 | 3,100 |
| 2025/08/21 | 1,750 | 1,758 | 1,740 | 1,758 | 3,700 |
| 2025/08/20 | 1,745 | 1,770 | 1,736 | 1,750 | 7,400 |
| 2025/08/19 | 1,777 | 1,777 | 1,751 | 1,761 | 3,200 |
| 2025/08/18 | 1,750 | 1,766 | 1,740 | 1,752 | 9,300 |
| 2025/08/15 | 1,733 | 1,750 | 1,727 | 1,750 | 5,700 |
| 2025/08/14 | 1,765 | 1,775 | 1,723 | 1,740 | 21,600 |
| 2025/08/13 | 1,758 | 1,785 | 1,716 | 1,760 | 25,600 |
| 2025/08/12 | 1,748 | 1,754 | 1,738 | 1,754 | 7,100 |
| 2025/08/08 | 1,745 | 1,760 | 1,738 | 1,748 | 9,800 |
| 2025/08/07 | 1,737 | 1,748 | 1,731 | 1,745 | 2,100 |
| 2025/08/06 | 1,746 | 1,746 | 1,726 | 1,732 | 2,300 |
| 2025/08/05 | 1,738 | 1,749 | 1,735 | 1,749 | 4,800 |
| 2025/08/04 | 1,706 | 1,737 | 1,700 | 1,734 | 4,700 |
| 2025/08/01 | 1,734 | 1,746 | 1,730 | 1,746 | 4,300 |
| 2025/07/31 | 1,714 | 1,732 | 1,714 | 1,725 | 1,600 |
| 2025/07/30 | 1,734 | 1,739 | 1,714 | 1,714 | 3,000 |
| 2025/07/29 | 1,737 | 1,745 | 1,711 | 1,725 | 6,500 |
| 2025/07/28 | 1,703 | 1,730 | 1,688 | 1,730 | 11,500 |
| 2025/07/25 | 1,704 | 1,704 | 1,662 | 1,669 | 7,200 |
| 2025/07/24 | 1,688 | 1,689 | 1,670 | 1,671 | 3,900 |
| 2025/07/23 | 1,684 | 1,688 | 1,673 | 1,687 | 5,100 |
| 2025/07/22 | 1,663 | 1,684 | 1,660 | 1,675 | 2,000 |
| 2025/07/18 | 1,646 | 1,664 | 1,646 | 1,657 | 2,100 |
| 2025/07/17 | 1,646 | 1,664 | 1,640 | 1,646 | 3,200 |
| 2025/07/16 | 1,680 | 1,680 | 1,656 | 1,659 | 2,200 |
| 2025/07/15 | 1,695 | 1,700 | 1,660 | 1,667 | 7,700 |
| 2025/07/14 | 1,663 | 1,684 | 1,663 | 1,684 | 7,100 |
| 2025/07/11 | 1,639 | 1,675 | 1,639 | 1,652 | 8,400 |
| 2025/07/10 | 1,635 | 1,640 | 1,635 | 1,638 | 800 |
| 2025/07/09 | 1,629 | 1,634 | 1,611 | 1,634 | 6,600 |
| 2025/07/08 | 1,630 | 1,630 | 1,617 | 1,628 | 7,200 |
| 2025/07/07 | 1,617 | 1,628 | 1,612 | 1,625 | 7,100 |
| 2025/07/04 | 1,620 | 1,620 | 1,590 | 1,612 | 4,500 |
| 2025/07/03 | 1,598 | 1,620 | 1,588 | 1,612 | 5,000 |
| 2025/07/02 | 1,602 | 1,602 | 1,586 | 1,586 | 7,700 |
| 2025/07/01 | 1,614 | 1,614 | 1,600 | 1,605 | 3,600 |
| 2025/06/30 | 1,627 | 1,627 | 1,599 | 1,602 | 6,200 |
| 2025/06/27 | 1,629 | 1,629 | 1,601 | 1,606 | 4,600 |
| 2025/06/26 | 1,607 | 1,615 | 1,602 | 1,602 | 6,200 |
| 2025/06/25 | 1,589 | 1,613 | 1,588 | 1,608 | 9,400 |
| 2025/06/24 | 1,574 | 1,593 | 1,574 | 1,587 | 2,600 |
| 2025/06/23 | 1,584 | 1,585 | 1,562 | 1,571 | 6,400 |
| 2025/06/20 | 1,608 | 1,608 | 1,591 | 1,591 | 6,900 |
| 2025/06/19 | 1,595 | 1,607 | 1,595 | 1,607 | 1,800 |
| 2025/06/18 | 1,599 | 1,608 | 1,593 | 1,595 | 4,300 |
| 2025/06/17 | 1,596 | 1,608 | 1,593 | 1,603 | 3,600 |
| 2025/06/16 | 1,611 | 1,619 | 1,600 | 1,600 | 7,700 |
| 2025/06/13 | 1,625 | 1,628 | 1,611 | 1,611 | 5,200 |
| 2025/06/12 | 1,614 | 1,630 | 1,614 | 1,626 | 3,400 |
| 2025/06/11 | 1,620 | 1,620 | 1,608 | 1,614 | 1,500 |
| 2025/06/10 | 1,624 | 1,624 | 1,607 | 1,609 | 6,200 |
| 2025/06/09 | 1,629 | 1,629 | 1,611 | 1,615 | 4,600 |
| 2025/06/06 | 1,621 | 1,621 | 1,614 | 1,615 | 1,800 |
| 2025/06/05 | 1,620 | 1,627 | 1,607 | 1,621 | 12,600 |
| 2025/06/04 | 1,610 | 1,624 | 1,607 | 1,607 | 3,900 |
| 2025/06/03 | 1,608 | 1,617 | 1,600 | 1,603 | 3,800 |
| 2025/06/02 | 1,606 | 1,624 | 1,606 | 1,606 | 8,200 |
| 2025/05/30 | 1,618 | 1,627 | 1,617 | 1,625 | 4,800 |
| 2025/05/29 | 1,629 | 1,629 | 1,612 | 1,618 | 3,500 |
| 2025/05/28 | 1,630 | 1,630 | 1,608 | 1,616 | 5,000 |
| 2025/05/27 | 1,614 | 1,623 | 1,610 | 1,619 | 6,700 |
| 2025/05/26 | 1,611 | 1,611 | 1,592 | 1,610 | 10,800 |
| 2025/05/23 | 1,534 | 1,598 | 1,534 | 1,590 | 35,000 |
| 2025/05/22 | 1,577 | 1,588 | 1,523 | 1,544 | 22,000 |
| 2025/05/21 | 1,600 | 1,617 | 1,577 | 1,577 | 12,100 |
| 2025/05/20 | 1,612 | 1,626 | 1,600 | 1,600 | 14,200 |
| 2025/05/19 | 1,634 | 1,647 | 1,588 | 1,588 | 33,700 |
| 2025/05/16 | 1,712 | 1,712 | 1,635 | 1,641 | 35,400 |
| 2025/05/15 | 1,750 | 1,766 | 1,744 | 1,755 | 20,800 |
| 2025/05/14 | 1,750 | 1,787 | 1,750 | 1,787 | 4,500 |
| 2025/05/13 | 1,784 | 1,784 | 1,746 | 1,750 | 9,500 |
| 2025/05/12 | 1,751 | 1,780 | 1,745 | 1,770 | 6,900 |
| 2025/05/09 | 1,776 | 1,776 | 1,742 | 1,751 | 12,900 |
| 2025/05/08 | 1,773 | 1,785 | 1,773 | 1,776 | 600 |
| 2025/05/07 | 1,770 | 1,785 | 1,762 | 1,771 | 5,200 |
| 2025/05/02 | 1,765 | 1,792 | 1,752 | 1,779 | 6,600 |
| 2025/05/01 | 1,782 | 1,782 | 1,764 | 1,765 | 1,100 |
| 2025/04/30 | 1,798 | 1,798 | 1,761 | 1,764 | 11,900 |
| 2025/04/28 | 1,791 | 1,791 | 1,762 | 1,783 | 6,600 |
| 2025/04/25 | 1,768 | 1,768 | 1,734 | 1,751 | 6,300 |
| 2025/04/24 | 1,768 | 1,770 | 1,722 | 1,728 | 14,300 |
| 2025/04/23 | 1,789 | 1,795 | 1,764 | 1,764 | 3,100 |
| 2025/04/22 | 1,750 | 1,787 | 1,747 | 1,787 | 3,400 |
| 2025/04/21 | 1,777 | 1,784 | 1,743 | 1,784 | 5,300 |
| 2025/04/18 | 1,726 | 1,743 | 1,720 | 1,737 | 7,100 |
| 2025/04/17 | 1,735 | 1,761 | 1,685 | 1,710 | 30,200 |