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
2010/12/30 388 388 387 388 1,700
2010/12/29 390 390 385 385 500
2010/12/28 386 389 386 389 500
2010/12/27 393 393 370 370 6,300
2010/12/24 391 391 383 383 2,300
2010/12/22 397 397 390 390 5,400
2010/12/20 416 416 387 401 7,700
2010/12/17 412 415 410 415 1,600
2010/12/16 413 415 410 412 5,900
2010/12/15 428 428 415 421 3,200
2010/12/14 444 444 410 444 7,600
2010/12/13 444 444 444 444 1,200
2010/12/10 444 444 420 420 1,300
2010/12/09 420 420 420 420 700
2010/12/08 0 0 0 416 0
2010/12/07 416 416 416 416 1,200
2010/12/06 0 0 0 413 0
2010/12/03 0 0 0 413 0
2010/12/02 0 0 0 413 0
2010/12/01 413 413 413 413 100
2010/11/30 442 442 418 418 2,900
2010/11/29 427 427 427 427 600
2010/11/26 435 435 419 420 1,100
2010/11/25 425 430 425 430 1,300
2010/11/24 0 0 0 425 0
2010/11/22 420 425 420 425 1,200
2010/11/19 420 435 420 435 800
2010/11/18 437 437 421 427 1,600
2010/11/17 445 445 445 445 300
2010/11/16 0 0 0 445 0
2010/11/15 0 0 0 445 0
2010/11/12 445 445 445 445 500
2010/11/11 0 0 0 445 0
2010/11/10 0 0 0 436 0
2010/11/09 0 0 0 436 0
2010/11/08 452 452 436 436 1,200
2010/11/05 484 484 484 484 200
2010/11/04 0 0 0 480 0
2010/11/02 0 0 0 480 0
2010/11/01 0 0 0 495 0
2010/10/29 495 495 495 495 1,400
2010/10/28 485 485 485 485 300
2010/10/27 484 484 484 484 300
2010/10/26 0 0 0 451 0
2010/10/25 0 0 0 451 0
2010/10/22 0 0 0 451 0
2010/10/21 0 0 0 451 0
2010/10/20 0 0 0 451 0
2010/10/19 0 0 0 451 0
2010/10/18 0 0 0 451 0
2010/10/15 0 0 0 451 0
2010/10/14 0 0 0 451 0
2010/10/13 0 0 0 451 0
2010/10/12 0 0 0 451 0
2010/10/08 0 0 0 451 0
2010/10/07 0 0 0 451 0
2010/10/06 0 0 0 451 0
2010/10/05 0 0 0 451 0
2010/10/04 0 0 0 451 0
2010/10/01 0 0 0 451 0
2010/09/30 445 451 445 451 200
2010/09/29 485 485 485 485 100
2010/09/28 0 0 0 490 0
2010/09/27 490 490 490 490 1,500
2010/09/24 485 485 485 485 400
2010/09/22 482 485 482 485 600
2010/09/21 0 0 0 482 0
2010/09/17 0 0 0 482 0
2010/09/16 0 0 0 482 0
2010/09/15 0 0 0 482 0
2010/09/14 0 0 0 482 0
2010/09/13 0 0 0 482 0
2010/09/10 0 0 0 497 0
2010/09/09 0 0 0 497 0
2010/09/08 0 0 0 497 0
2010/09/07 0 0 0 497 0
2010/09/06 0 0 0 497 0
2010/09/03 0 0 0 497 0
2010/09/02 0 0 0 497 0
2010/09/01 0 0 0 497 0
2010/08/31 497 497 497 497 1,400
2010/08/30 482 482 482 482 300
2010/08/27 466 466 466 466 600
2010/08/26 0 0 0 442 0
2010/08/25 0 0 0 442 0
2010/08/24 0 0 0 442 0
2010/08/23 0 0 0 442 0
2010/08/20 442 442 442 442 300
2010/08/19 0 0 0 450 0
2010/08/18 0 0 0 450 0
2010/08/17 0 0 0 450 0
2010/08/16 0 0 0 450 0
2010/08/13 0 0 0 450 0
2010/08/12 0 0 0 450 0
2010/08/11 0 0 0 450 0
2010/08/10 450 450 450 450 100
2010/08/09 0 0 0 440 0
2010/08/06 0 0 0 440 0
2010/08/05 458 458 440 440 700
2010/08/04 0 0 0 500 0
2010/08/03 0 0 0 500 0
2010/08/02 0 0 0 500 0
2010/07/30 500 500 500 500 1,400
2010/07/29 500 500 500 500 2,500
2010/07/28 498 498 498 498 2,400
2010/07/27 490 490 490 490 2,400
2010/07/26 0 0 0 474 0
2010/07/23 0 0 0 474 0
2010/07/22 0 0 0 474 0
2010/07/21 474 474 474 474 1,100
2010/07/20 0 0 0 500 0
2010/07/16 0 0 0 500 0
2010/07/15 500 500 500 500 100
2010/07/14 0 0 0 500 0
2010/07/13 500 500 500 500 800
2010/07/12 478 500 478 500 1,000
2010/07/09 470 470 470 470 900
2010/07/08 450 450 450 450 300
2010/07/07 0 0 0 443 0
2010/07/06 0 0 0 443 0
2010/07/05 0 0 0 443 0
2010/07/02 0 0 0 443 0
2010/07/01 0 0 0 443 0
2010/06/30 443 443 443 443 1,300
2010/06/29 443 443 443 443 500
2010/06/28 446 446 446 446 300
2010/06/25 438 438 438 438 700
2010/06/24 0 0 0 430 0
2010/06/23 412 430 412 430 1,100
2010/06/22 0 0 0 410 0
2010/06/21 0 0 0 410 0
2010/06/18 410 410 410 410 200
2010/06/17 406 410 406 410 1,100
2010/06/16 430 430 430 430 200
2010/06/15 0 0 0 418 0
2010/06/14 0 0 0 418 0
2010/06/11 0 0 0 418 0
2010/06/10 0 0 0 418 0
2010/06/09 0 0 0 418 0
2010/06/08 0 0 0 418 0
2010/06/07 0 0 0 418 0
2010/06/04 0 0 0 410 0
2010/06/03 435 435 410 410 1,600
2010/06/02 0 0 0 441 0
2010/06/01 0 0 0 441 0
2010/05/31 441 441 441 441 1,600
2010/05/28 420 420 420 420 2,300
2010/05/27 420 420 420 420 300
2010/05/26 0 0 0 420 0
2010/05/25 420 420 420 420 500
2010/05/24 0 0 0 440 0
2010/05/21 0 0 0 450 0
2010/05/20 0 0 0 450 0
2010/05/19 450 450 450 450 100
2010/05/18 0 0 0 450 0
2010/05/17 450 450 450 450 100
2010/05/14 0 0 0 450 0
2010/05/13 0 0 0 450 0
2010/05/12 0 0 0 450 0
2010/05/11 0 0 0 450 0
2010/05/10 0 0 0 450 0
2010/05/07 450 450 450 450 200
2010/05/06 0 0 0 500 0
2010/04/30 520 520 500 500 1,400
2010/04/28 496 504 496 504 300
2010/04/27 464 480 464 480 300
2010/04/26 440 464 440 464 1,200
2010/04/23 450 450 450 450 100
2010/04/22 450 450 450 450 100
2010/04/21 445 445 445 445 100
2010/04/20 0 0 0 445 0
2010/04/19 445 445 445 445 100
2010/04/16 450 450 440 440 1,100
2010/04/15 0 0 0 507 0
2010/04/14 0 0 0 507 0
2010/04/13 0 0 0 507 0
2010/04/12 0 0 0 507 0
2010/04/09 0 0 0 507 0
2010/04/08 507 507 507 507 100
2010/04/07 0 0 0 499 0
2010/04/06 0 0 0 499 0
2010/04/05 0 0 0 499 0
2010/04/02 0 0 0 499 0
2010/04/01 0 0 0 499 0
2010/03/30 499 499 499 499 100
2010/03/29 510 510 500 500 200
2010/03/26 513 513 513 513 1,400
2010/03/25 489 489 489 489 300
2010/03/24 427 427 427 427 300
2010/03/19 419 419 419 419 200
2010/03/18 411 411 411 411 500
2010/03/02 490 490 490 490 600
2010/03/01 416 494 416 494 1,100
2010/02/26 404 415 404 415 1,400
2010/02/25 385 385 385 385 100
2010/02/24 368 375 368 375 600
2010/02/22 366 366 366 366 300
2010/02/18 365 365 365 365 100
2010/02/09 361 361 361 361 100
2010/02/03 377 396 371 379 800
2010/02/02 370 393 370 393 1,700
2010/02/01 458 458 450 450 1,400
2010/01/29 437 437 437 437 1,000
2010/01/25 355 355 355 355 1,000
2010/01/05 350 350 350 350 3,000

このページの先頭へ