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
2026/06/26 1,893 1,895 1,882 1,895 1,200
2026/06/25 1,855 1,894 1,855 1,884 700
2026/06/24 1,855 1,874 1,855 1,874 300
2026/06/23 1,879 1,879 1,836 1,855 1,900
2026/06/22 1,879 1,879 1,879 1,879 300
2026/06/19 1,869 1,869 1,853 1,861 500
2026/06/18 1,894 1,894 1,852 1,852 1,300
2026/06/17 1,891 1,895 1,881 1,885 2,100
2026/06/16 1,834 1,870 1,833 1,870 4,700
2026/06/15 1,819 1,880 1,819 1,839 2,900
2026/06/12 1,819 1,829 1,819 1,819 1,900
2026/06/11 1,823 1,823 1,819 1,819 1,200
2026/06/10 1,820 1,823 1,820 1,823 200
2026/06/09 1,818 1,848 1,818 1,820 800
2026/06/08 1,806 1,830 1,730 1,830 8,800
2026/06/05 1,812 1,839 1,808 1,808 2,200
2026/06/04 1,808 1,830 1,808 1,825 900
2026/06/03 1,801 1,831 1,800 1,830 2,000
2026/06/02 1,838 1,838 1,816 1,816 1,200
2026/06/01 1,841 1,842 1,830 1,830 2,500
2026/05/29 1,837 1,840 1,835 1,840 1,300
2026/05/28 1,827 1,849 1,827 1,837 1,300
2026/05/27 1,821 1,839 1,820 1,820 1,700
2026/05/26 1,815 1,841 1,815 1,841 1,500
2026/05/25 1,813 1,816 1,813 1,816 900
2026/05/22 1,850 1,850 1,831 1,833 1,100
2026/05/21 1,825 1,830 1,825 1,830 900
2026/05/20 1,828 1,840 1,807 1,807 1,100
2026/05/19 1,825 1,858 1,825 1,828 1,400
2026/05/18 1,850 1,899 1,802 1,816 8,000
2026/05/15 1,890 1,920 1,890 1,890 1,600
2026/05/14 1,907 1,907 1,884 1,884 3,700
2026/05/13 1,904 1,920 1,898 1,907 2,600
2026/05/12 1,902 1,945 1,902 1,904 1,600
2026/05/11 1,902 1,918 1,901 1,917 1,600
2026/05/08 1,910 1,928 1,900 1,900 1,600
2026/05/07 1,924 1,925 1,912 1,912 1,500
2026/05/01 1,945 1,945 1,924 1,924 900
2026/04/30 1,979 1,979 1,942 1,945 1,300
2026/04/28 1,921 1,978 1,916 1,978 2,900
2026/04/27 1,955 1,955 1,900 1,921 4,200
2026/04/24 1,980 1,980 1,955 1,958 4,500
2026/04/23 1,980 1,980 1,963 1,963 1,100
2026/04/22 1,971 1,994 1,970 1,980 2,700
2026/04/21 1,983 1,985 1,983 1,985 400
2026/04/20 1,982 1,982 1,981 1,982 3,200
2026/04/17 2,003 2,010 2,001 2,001 600
2026/04/16 1,966 1,999 1,966 1,999 1,500
2026/04/15 1,967 1,979 1,966 1,966 1,900
2026/04/14 1,985 1,990 1,967 1,967 3,100
2026/04/13 2,005 2,005 1,979 1,981 1,200
2026/04/10 2,010 2,010 2,010 2,010 100
2026/04/09 2,002 2,028 2,002 2,028 1,600
2026/04/08 2,054 2,054 2,012 2,012 1,600
2026/04/07 1,998 2,012 1,995 2,012 5,700
2026/04/06 1,989 1,995 1,979 1,985 1,800
2026/04/03 2,030 2,030 1,980 1,992 800
2026/03/27 2,135 2,152 2,135 2,143 7,600
2026/03/26 2,149 2,154 2,132 2,135 4,800
2026/03/25 2,154 2,154 2,117 2,141 2,800
2026/03/24 2,116 2,149 2,106 2,106 7,900
2026/03/23 2,150 2,164 2,113 2,116 7,200
2026/03/19 2,193 2,204 2,175 2,175 3,500
2026/03/18 2,184 2,215 2,184 2,215 3,100
2026/03/17 2,165 2,194 2,165 2,184 1,400
2026/03/16 2,160 2,186 2,160 2,173 4,200
2026/03/13 2,175 2,195 2,175 2,195 2,800
2026/03/12 2,197 2,199 2,185 2,193 1,400
2026/03/11 2,200 2,200 2,178 2,199 4,600
2026/03/10 2,161 2,175 2,160 2,175 1,900
2026/03/09 2,149 2,149 2,081 2,111 7,800
2026/03/06 2,196 2,200 2,175 2,182 3,200
2026/03/05 2,150 2,218 2,145 2,196 5,400
2026/03/04 2,156 2,156 2,075 2,147 10,200
2026/03/03 2,243 2,252 2,190 2,190 7,300
2026/03/02 2,247 2,264 2,210 2,231 8,200
2026/02/27 2,251 2,266 2,240 2,266 10,000
2026/02/26 2,280 2,280 2,236 2,245 19,500
2026/02/25 2,231 2,277 2,231 2,254 3,100
2026/02/24 2,225 2,246 2,225 2,246 1,600
2026/02/20 2,250 2,250 2,225 2,225 2,000
2026/02/19 2,242 2,247 2,225 2,247 3,100
2026/02/18 2,250 2,277 2,245 2,245 2,400
2026/02/17 2,201 2,240 2,186 2,240 2,000
2026/02/16 2,263 2,293 2,186 2,220 16,500
2026/02/13 2,300 2,449 2,300 2,300 8,500
2026/02/12 2,218 2,260 2,218 2,260 8,900
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

このページの先頭へ