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

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
2024/04/25 2,016 2,050 2,005 2,010 12,100
2024/04/24 2,020 2,020 1,981 2,009 10,200
2024/04/23 1,996 2,010 1,960 2,010 9,000
2024/04/22 1,958 1,987 1,945 1,970 9,600
2024/04/19 2,028 2,050 1,934 1,945 24,400
2024/04/18 2,005 2,045 2,002 2,022 8,800
2024/04/17 2,005 2,035 1,983 2,020 13,400
2024/04/16 2,062 2,062 1,990 2,014 21,600
2024/04/15 2,025 2,068 2,015 2,068 13,100
2024/04/12 2,079 2,080 2,052 2,055 5,800
2024/04/11 2,090 2,095 2,065 2,080 9,500
2024/04/10 2,107 2,127 2,093 2,117 13,600
2024/04/09 2,102 2,126 2,059 2,126 23,700
2024/04/08 2,032 2,052 2,011 2,052 13,100
2024/04/05 2,030 2,079 2,005 2,040 32,600
2024/04/04 2,100 2,100 2,030 2,053 37,100
2024/04/03 2,086 2,130 2,075 2,100 19,500
2024/04/02 2,206 2,214 2,103 2,120 31,700
2024/04/01 2,271 2,271 2,157 2,200 67,100
2024/03/29 2,363 2,385 2,276 2,281 36,300
2024/03/28 2,400 2,425 2,351 2,351 20,300
2024/03/27 2,500 2,501 2,425 2,425 23,900
2024/03/26 2,441 2,509 2,441 2,499 20,900
2024/03/25 2,405 2,490 2,405 2,452 28,700
2024/03/22 2,469 2,469 2,385 2,412 24,300
2024/03/21 2,428 2,463 2,428 2,448 12,600
2024/03/19 2,425 2,480 2,403 2,428 20,500
2024/03/18 2,448 2,457 2,355 2,401 25,700
2024/03/15 2,421 2,457 2,390 2,426 22,700
2024/03/14 2,428 2,451 2,410 2,421 12,300
2024/03/13 2,500 2,540 2,426 2,436 33,500
2024/03/12 2,354 2,479 2,352 2,479 37,600
2024/03/11 2,385 2,385 2,335 2,357 25,700
2024/03/08 2,389 2,445 2,375 2,393 50,900
2024/03/07 2,443 2,443 2,341 2,350 48,200
2024/03/06 2,350 2,450 2,325 2,431 38,200
2024/03/05 2,380 2,404 2,330 2,360 24,400
2024/03/04 2,416 2,416 2,350 2,388 49,000
2024/03/01 2,510 2,545 2,407 2,415 100,100
2024/02/29 2,780 2,780 2,512 2,512 195,100
2024/02/28 2,605 2,797 2,490 2,770 351,400
2024/02/27 2,376 2,393 2,315 2,322 28,300
2024/02/26 2,347 2,444 2,330 2,383 30,400
2024/02/22 2,451 2,451 2,355 2,360 41,100
2024/02/21 2,477 2,479 2,420 2,432 26,600
2024/02/20 2,574 2,590 2,472 2,473 34,300
2024/02/19 2,525 2,559 2,456 2,548 39,600
2024/02/16 2,675 2,675 2,529 2,546 53,000
2024/02/15 2,650 2,850 2,650 2,664 82,600
2024/02/14 2,615 2,615 2,500 2,551 65,500
2024/02/13 2,682 2,744 2,586 2,660 40,500
2024/02/09 2,750 2,780 2,677 2,682 17,400
2024/02/08 2,845 2,845 2,743 2,748 21,200
2024/02/07 2,925 2,949 2,808 2,836 25,800
2024/02/06 2,851 2,974 2,826 2,907 24,400
2024/02/05 2,949 2,949 2,820 2,848 12,400
2024/02/02 2,898 2,965 2,822 2,904 24,600
2024/02/01 2,800 2,900 2,778 2,832 15,400
2024/01/31 2,674 2,828 2,674 2,750 25,900
2024/01/30 2,611 2,720 2,601 2,697 13,500
2024/01/29 2,663 2,663 2,620 2,626 3,400
2024/01/26 2,671 2,673 2,605 2,613 16,600
2024/01/25 2,709 2,709 2,643 2,668 14,200
2024/01/24 2,700 2,773 2,669 2,691 16,100
2024/01/23 2,781 2,810 2,651 2,713 42,800
2024/01/22 2,711 2,800 2,661 2,784 31,600
2024/01/19 2,510 2,625 2,458 2,611 42,700
2024/01/18 2,329 2,517 2,317 2,500 80,700
2024/01/17 2,355 2,379 2,320 2,329 29,000
2024/01/16 2,336 2,405 2,316 2,405 42,800
2024/01/15 2,309 2,325 2,260 2,309 18,400
2024/01/12 2,300 2,355 2,264 2,309 43,000
2024/01/11 2,268 2,380 2,235 2,283 42,100
2024/01/10 2,316 2,316 2,242 2,264 22,700
2024/01/09 2,321 2,350 2,269 2,308 24,600
2024/01/05 2,400 2,441 2,222 2,272 60,400
2024/01/04 2,400 2,478 2,365 2,391 14,500
2023/12/29 2,344 2,414 2,344 2,414 14,100
2023/12/28 2,437 2,437 2,351 2,361 7,500
2023/12/27 2,400 2,445 2,370 2,398 12,400
2023/12/26 2,385 2,412 2,366 2,412 2,600
2023/12/25 2,434 2,476 2,363 2,393 19,000
2023/12/22 2,396 2,494 2,396 2,423 22,700
2023/12/21 2,389 2,435 2,330 2,370 23,500
2023/12/20 2,302 2,409 2,302 2,388 30,600
2023/12/19 2,274 2,305 2,250 2,288 7,500
2023/12/18 2,289 2,311 2,264 2,274 14,500
2023/12/15 2,258 2,327 2,258 2,310 13,500
2023/12/14 2,346 2,346 2,247 2,253 19,900
2023/12/13 2,353 2,430 2,320 2,322 13,700
2023/12/12 2,370 2,378 2,319 2,319 10,300
2023/12/11 2,403 2,469 2,323 2,344 43,900
2023/12/08 2,393 2,432 2,300 2,403 19,400
2023/12/07 2,523 2,523 2,418 2,426 20,300
2023/12/06 2,505 2,541 2,459 2,529 28,900
2023/12/05 2,428 2,563 2,402 2,494 86,700
2023/12/04 2,411 2,488 2,385 2,435 15,300
2023/12/01 2,474 2,474 2,371 2,413 35,400
2023/11/30 2,320 2,469 2,264 2,469 36,800
2023/11/29 2,309 2,387 2,309 2,321 9,300
2023/11/28 2,379 2,390 2,290 2,325 18,000
2023/11/27 2,223 2,377 2,223 2,353 44,000
2023/11/24 2,160 2,242 2,160 2,228 32,400
2023/11/22 2,155 2,204 2,100 2,139 38,200
2023/11/21 2,270 2,313 2,179 2,179 52,300
2023/11/20 2,330 2,381 2,210 2,267 78,700
2023/11/17 2,243 2,502 2,240 2,389 141,400
2023/11/16 2,109 2,260 2,070 2,243 43,600
2023/11/15 2,278 2,278 1,915 2,152 139,900
2023/11/14 2,151 2,169 2,069 2,128 61,800
2023/11/13 2,195 2,207 2,122 2,148 46,100
2023/11/10 2,201 2,234 2,164 2,195 18,700
2023/11/09 2,275 2,275 2,187 2,201 18,800
2023/11/08 2,453 2,479 2,285 2,285 47,000
2023/11/07 2,363 2,461 2,362 2,453 35,000
2023/11/06 2,450 2,479 2,345 2,362 29,600
2023/11/02 2,328 2,415 2,306 2,375 31,100
2023/11/01 2,322 2,362 2,300 2,338 34,900
2023/10/31 2,106 2,300 2,069 2,299 35,800
2023/10/30 2,140 2,174 2,106 2,106 17,400
2023/10/27 2,049 2,180 2,009 2,180 27,200
2023/10/26 2,008 2,054 1,968 2,049 15,500
2023/10/25 1,985 2,080 1,984 2,049 17,300
2023/10/24 1,891 1,979 1,842 1,964 28,500
2023/10/23 1,921 1,976 1,857 1,911 47,000
2023/10/20 1,927 2,000 1,919 1,926 41,000
2023/10/19 2,016 2,094 1,927 1,927 29,500
2023/10/18 2,046 2,074 2,003 2,064 38,300
2023/10/17 2,160 2,213 2,006 2,035 42,400
2023/10/16 2,130 2,162 2,076 2,128 30,500
2023/10/13 2,208 2,270 2,121 2,162 42,900
2023/10/12 2,350 2,366 2,207 2,243 41,500
2023/10/11 2,165 2,268 2,146 2,268 52,700
2023/10/10 2,173 2,173 2,081 2,135 28,200
2023/10/06 1,962 2,152 1,962 2,119 85,800
2023/10/05 1,850 1,971 1,850 1,951 38,100
2023/10/04 1,828 1,873 1,796 1,825 40,300
2023/10/03 1,838 1,926 1,760 1,888 45,700
2023/10/02 2,019 2,059 1,901 1,912 42,000
2023/09/29 2,036 2,100 2,025 2,035 27,200
2023/09/28 2,049 2,067 2,003 2,010 18,300
2023/09/27 2,039 2,076 1,998 2,049 39,100
2023/09/26 2,169 2,194 2,039 2,064 79,600
2023/09/25 1,982 2,220 1,975 2,219 109,800
2023/09/22 1,960 2,065 1,923 2,020 35,800
2023/09/21 2,057 2,057 1,980 1,990 18,300
2023/09/20 2,048 2,109 2,029 2,040 28,600
2023/09/19 1,994 2,041 1,962 2,029 31,200
2023/09/15 2,009 2,075 1,980 1,996 31,500
2023/09/14 1,950 2,020 1,868 2,002 30,100
2023/09/13 2,050 2,050 1,960 1,965 21,100
2023/09/12 2,051 2,077 1,951 2,033 34,800
2023/09/11 1,998 2,150 1,968 2,028 61,300
2023/09/08 1,984 2,027 1,940 1,969 40,600
2023/09/07 1,882 1,987 1,871 1,986 92,100
2023/09/06 1,772 1,867 1,760 1,842 40,100
2023/09/05 1,812 1,819 1,748 1,791 30,500
2023/09/04 1,766 1,843 1,750 1,833 48,900
2023/09/01 1,714 1,739 1,683 1,731 15,600
2023/08/31 1,705 1,725 1,677 1,711 39,300
2023/08/30 1,745 1,757 1,718 1,718 22,900
2023/08/29 1,769 1,769 1,737 1,738 25,000
2023/08/28 1,705 1,751 1,690 1,743 34,700
2023/08/25 1,730 1,790 1,683 1,722 51,200
2023/08/24 1,725 1,793 1,704 1,780 102,600
2023/08/23 1,597 1,817 1,585 1,805 157,800
2023/08/22 1,650 1,675 1,538 1,625 157,300
2023/08/21 1,500 1,727 1,479 1,715 178,100
2023/08/18 1,660 1,690 1,560 1,570 213,900
2023/08/17 1,910 1,960 1,596 1,780 1,063,200
2023/08/16 1,645 1,645 1,645 1,645 11,500
2023/08/15 1,345 1,345 1,345 1,345 12,000
2023/08/14 1,035 1,055 1,000 1,045 40,800
2023/08/10 996 1,027 994 1,027 31,500
2023/08/09 933 990 933 990 23,200
2023/08/08 915 919 911 919 2,300
2023/08/07 896 914 896 914 2,700
2023/08/04 898 901 895 901 2,500
2023/08/03 899 907 897 902 2,100
2023/08/02 917 917 893 910 2,800
2023/08/01 924 924 906 918 2,000
2023/07/31 935 935 910 918 8,100
2023/07/28 921 921 914 916 1,000
2023/07/27 915 915 912 915 1,400
2023/07/26 924 924 919 920 1,200
2023/07/25 917 924 917 922 1,300
2023/07/24 922 923 912 922 900
2023/07/21 923 923 919 922 700
2023/07/20 911 923 911 923 800
2023/07/19 917 926 917 926 2,600
2023/07/18 937 937 917 919 3,800
2023/07/14 948 948 927 933 5,900
2023/07/13 917 943 917 942 22,000
2023/07/12 891 915 891 911 11,800
2023/07/11 891 895 891 891 1,300
2023/07/10 893 896 887 888 2,900
2023/07/07 887 898 882 898 6,000
2023/07/06 896 899 877 883 3,900
2023/07/05 892 897 892 896 2,300
2023/07/04 904 904 892 899 1,200

このページの先頭へ