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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,380 | 1,384 | 1,354 | 1,360 | 4,800 |
| 2024/07/25 | 1,423 | 1,423 | 1,353 | 1,372 | 13,600 |
| 2024/07/24 | 1,445 | 1,445 | 1,425 | 1,425 | 2,200 |
| 2024/07/23 | 1,428 | 1,445 | 1,422 | 1,445 | 5,700 |
| 2024/07/22 | 1,434 | 1,434 | 1,406 | 1,425 | 7,000 |
| 2024/07/19 | 1,454 | 1,454 | 1,420 | 1,432 | 4,900 |
| 2024/07/18 | 1,453 | 1,474 | 1,451 | 1,454 | 3,700 |
| 2024/07/17 | 1,458 | 1,476 | 1,441 | 1,460 | 7,400 |
| 2024/07/16 | 1,425 | 1,458 | 1,419 | 1,458 | 8,700 |
| 2024/07/12 | 1,406 | 1,429 | 1,403 | 1,425 | 5,200 |
| 2024/07/11 | 1,394 | 1,416 | 1,383 | 1,405 | 8,500 |
| 2024/07/10 | 1,423 | 1,425 | 1,375 | 1,380 | 37,300 |
| 2024/07/09 | 1,464 | 1,464 | 1,415 | 1,424 | 13,900 |
| 2024/07/08 | 1,497 | 1,497 | 1,464 | 1,465 | 10,000 |
| 2024/07/05 | 1,510 | 1,515 | 1,481 | 1,485 | 6,600 |
| 2024/07/04 | 1,498 | 1,521 | 1,497 | 1,508 | 5,500 |
| 2024/07/03 | 1,495 | 1,498 | 1,475 | 1,498 | 6,900 |
| 2024/07/02 | 1,506 | 1,515 | 1,480 | 1,495 | 9,100 |
| 2024/07/01 | 1,528 | 1,528 | 1,503 | 1,505 | 8,000 |
| 2024/06/28 | 1,530 | 1,544 | 1,519 | 1,528 | 4,400 |
| 2024/06/27 | 1,541 | 1,545 | 1,528 | 1,530 | 4,400 |
| 2024/06/26 | 1,545 | 1,556 | 1,534 | 1,536 | 12,800 |
| 2024/06/25 | 1,534 | 1,555 | 1,534 | 1,536 | 6,100 |
| 2024/06/24 | 1,528 | 1,549 | 1,528 | 1,534 | 4,400 |
| 2024/06/21 | 1,537 | 1,548 | 1,512 | 1,523 | 5,600 |
| 2024/06/20 | 1,549 | 1,558 | 1,537 | 1,537 | 2,600 |
| 2024/06/19 | 1,603 | 1,604 | 1,550 | 1,550 | 9,100 |
| 2024/06/18 | 1,576 | 1,606 | 1,576 | 1,597 | 6,100 |
| 2024/06/17 | 1,600 | 1,615 | 1,576 | 1,576 | 6,900 |
| 2024/06/14 | 1,580 | 1,609 | 1,572 | 1,600 | 8,100 |
| 2024/06/13 | 1,655 | 1,655 | 1,586 | 1,586 | 7,700 |
| 2024/06/12 | 1,628 | 1,660 | 1,600 | 1,655 | 9,200 |
| 2024/06/11 | 1,572 | 1,641 | 1,572 | 1,622 | 14,300 |
| 2024/06/10 | 1,522 | 1,577 | 1,520 | 1,572 | 10,300 |
| 2024/06/07 | 1,510 | 1,539 | 1,507 | 1,520 | 4,000 |
| 2024/06/06 | 1,551 | 1,572 | 1,506 | 1,511 | 5,400 |
| 2024/06/05 | 1,559 | 1,579 | 1,546 | 1,546 | 3,700 |
| 2024/06/04 | 1,533 | 1,587 | 1,533 | 1,560 | 7,400 |
| 2024/06/03 | 1,542 | 1,548 | 1,501 | 1,533 | 9,000 |
| 2024/05/31 | 1,496 | 1,570 | 1,496 | 1,533 | 14,200 |
| 2024/05/30 | 1,485 | 1,513 | 1,456 | 1,505 | 11,900 |
| 2024/05/29 | 1,547 | 1,571 | 1,493 | 1,493 | 11,100 |
| 2024/05/28 | 1,537 | 1,593 | 1,534 | 1,543 | 9,700 |
| 2024/05/27 | 1,574 | 1,574 | 1,500 | 1,515 | 30,400 |
| 2024/05/24 | 1,594 | 1,598 | 1,571 | 1,574 | 9,100 |
| 2024/05/23 | 1,600 | 1,641 | 1,576 | 1,606 | 22,000 |
| 2024/05/22 | 1,669 | 1,675 | 1,613 | 1,620 | 11,100 |
| 2024/05/21 | 1,728 | 1,743 | 1,668 | 1,668 | 21,400 |
| 2024/05/20 | 1,693 | 1,755 | 1,673 | 1,713 | 24,100 |
| 2024/05/17 | 1,600 | 1,674 | 1,583 | 1,662 | 41,800 |
| 2024/05/16 | 1,600 | 1,669 | 1,554 | 1,595 | 140,700 |
| 2024/05/15 | 2,007 | 2,007 | 1,920 | 1,954 | 34,400 |
| 2024/05/14 | 2,027 | 2,029 | 1,984 | 2,018 | 16,800 |
| 2024/05/13 | 2,066 | 2,066 | 2,019 | 2,025 | 16,600 |
| 2024/05/10 | 2,110 | 2,110 | 2,053 | 2,063 | 16,400 |
| 2024/05/09 | 2,045 | 2,105 | 2,045 | 2,087 | 15,500 |
| 2024/05/08 | 2,038 | 2,049 | 2,016 | 2,036 | 5,600 |
| 2024/05/07 | 2,040 | 2,067 | 2,022 | 2,045 | 14,500 |
| 2024/05/02 | 2,016 | 2,037 | 2,008 | 2,010 | 5,700 |
| 2024/05/01 | 2,008 | 2,030 | 2,004 | 2,016 | 3,200 |
| 2024/04/30 | 1,970 | 2,049 | 1,970 | 2,026 | 12,300 |
| 2024/04/26 | 2,012 | 2,012 | 1,962 | 2,003 | 6,200 |
| 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 |