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 |
---|---|---|---|---|---|
2015/12/30 | 727 | 738 | 727 | 731 | 4,000 |
2015/12/29 | 717 | 731 | 717 | 731 | 3,400 |
2015/12/28 | 720 | 720 | 708 | 713 | 2,300 |
2015/12/25 | 705 | 720 | 705 | 708 | 7,100 |
2015/12/24 | 719 | 728 | 711 | 711 | 3,900 |
2015/12/22 | 737 | 737 | 710 | 716 | 5,400 |
2015/12/21 | 732 | 745 | 714 | 722 | 10,100 |
2015/12/18 | 729 | 738 | 720 | 734 | 6,700 |
2015/12/17 | 710 | 724 | 710 | 716 | 9,600 |
2015/12/16 | 720 | 731 | 709 | 712 | 20,400 |
2015/12/15 | 746 | 768 | 706 | 706 | 51,400 |
2015/12/14 | 838 | 856 | 760 | 760 | 81,200 |
2015/12/11 | 852 | 1,007 | 792 | 793 | 446,400 |
2015/12/10 | 722 | 860 | 710 | 860 | 81,500 |
2015/12/09 | 716 | 716 | 710 | 710 | 500 |
2015/12/08 | 716 | 716 | 704 | 706 | 600 |
2015/12/07 | 705 | 710 | 705 | 710 | 1,400 |
2015/12/04 | 706 | 707 | 705 | 705 | 700 |
2015/12/03 | 702 | 720 | 701 | 708 | 4,700 |
2015/12/02 | 700 | 703 | 700 | 700 | 1,800 |
2015/12/01 | 708 | 708 | 702 | 706 | 1,100 |
2015/11/30 | 706 | 708 | 699 | 703 | 1,600 |
2015/11/27 | 701 | 702 | 700 | 702 | 800 |
2015/11/26 | 700 | 700 | 691 | 695 | 700 |
2015/11/25 | 699 | 700 | 690 | 690 | 1,000 |
2015/11/24 | 694 | 699 | 689 | 689 | 4,100 |
2015/11/20 | 695 | 695 | 691 | 691 | 1,000 |
2015/11/19 | 695 | 695 | 689 | 689 | 900 |
2015/11/18 | 690 | 695 | 685 | 692 | 1,400 |
2015/11/17 | 694 | 694 | 690 | 690 | 400 |
2015/11/16 | 686 | 694 | 686 | 687 | 600 |
2015/11/13 | 691 | 693 | 682 | 686 | 2,500 |
2015/11/12 | 699 | 699 | 688 | 698 | 2,200 |
2015/11/11 | 700 | 700 | 691 | 699 | 2,200 |
2015/11/10 | 693 | 700 | 693 | 693 | 3,100 |
2015/11/09 | 689 | 695 | 688 | 693 | 2,100 |
2015/11/06 | 680 | 685 | 680 | 682 | 1,200 |
2015/11/05 | 690 | 690 | 679 | 680 | 5,000 |
2015/11/04 | 684 | 689 | 684 | 689 | 400 |
2015/11/02 | 681 | 689 | 681 | 685 | 1,900 |
2015/10/30 | 686 | 686 | 684 | 684 | 1,000 |
2015/10/29 | 687 | 687 | 686 | 686 | 800 |
2015/10/28 | 689 | 689 | 687 | 687 | 600 |
2015/10/27 | 690 | 690 | 688 | 688 | 1,100 |
2015/10/26 | 690 | 690 | 687 | 688 | 1,800 |
2015/10/23 | 686 | 688 | 685 | 687 | 1,000 |
2015/10/22 | 689 | 690 | 688 | 688 | 600 |
2015/10/21 | 690 | 692 | 689 | 689 | 1,100 |
2015/10/20 | 692 | 693 | 692 | 693 | 200 |
2015/10/19 | 689 | 696 | 689 | 693 | 700 |
2015/10/16 | 697 | 697 | 686 | 695 | 600 |
2015/10/15 | 685 | 696 | 685 | 696 | 700 |
2015/10/14 | 688 | 697 | 688 | 697 | 500 |
2015/10/13 | 685 | 690 | 685 | 688 | 1,200 |
2015/10/09 | 683 | 685 | 683 | 685 | 300 |
2015/10/08 | 683 | 683 | 683 | 683 | 100 |
2015/10/07 | 683 | 690 | 670 | 678 | 5,700 |
2015/10/06 | 686 | 697 | 686 | 697 | 500 |
2015/10/05 | 695 | 695 | 690 | 690 | 200 |
2015/10/01 | 682 | 691 | 682 | 691 | 400 |
2015/09/30 | 688 | 688 | 680 | 684 | 1,900 |
2015/09/29 | 693 | 700 | 693 | 700 | 400 |
2015/09/28 | 684 | 693 | 684 | 693 | 300 |
2015/09/25 | 693 | 693 | 689 | 693 | 1,100 |
2015/09/24 | 693 | 693 | 690 | 693 | 4,300 |
2015/09/18 | 696 | 696 | 693 | 693 | 400 |
2015/09/17 | 689 | 690 | 689 | 690 | 300 |
2015/09/16 | 674 | 684 | 674 | 684 | 1,400 |
2015/09/15 | 690 | 690 | 690 | 690 | 200 |
2015/09/11 | 690 | 690 | 690 | 690 | 200 |
2015/09/10 | 686 | 690 | 685 | 690 | 400 |
2015/09/09 | 680 | 687 | 675 | 687 | 2,200 |
2015/09/08 | 690 | 690 | 679 | 679 | 800 |
2015/09/07 | 687 | 687 | 680 | 681 | 500 |
2015/09/04 | 700 | 700 | 690 | 691 | 6,600 |
2015/09/03 | 692 | 700 | 692 | 700 | 1,500 |
2015/09/02 | 690 | 698 | 690 | 698 | 900 |
2015/09/01 | 696 | 696 | 690 | 690 | 600 |
2015/08/31 | 719 | 719 | 696 | 696 | 2,100 |
2015/08/28 | 707 | 719 | 694 | 702 | 700 |
2015/08/27 | 701 | 704 | 700 | 700 | 800 |
2015/08/26 | 670 | 681 | 670 | 681 | 1,600 |
2015/08/25 | 674 | 674 | 670 | 671 | 1,800 |
2015/08/24 | 682 | 685 | 680 | 680 | 2,400 |
2015/08/21 | 690 | 700 | 690 | 693 | 500 |
2015/08/20 | 720 | 720 | 700 | 700 | 300 |
2015/08/18 | 705 | 728 | 704 | 706 | 1,200 |
2015/08/17 | 686 | 704 | 686 | 704 | 500 |
2015/08/14 | 690 | 690 | 686 | 686 | 1,900 |
2015/08/13 | 690 | 690 | 690 | 690 | 200 |
2015/08/12 | 690 | 708 | 690 | 708 | 1,900 |
2015/08/11 | 698 | 713 | 688 | 690 | 1,100 |
2015/08/10 | 716 | 716 | 701 | 701 | 1,600 |
2015/08/07 | 681 | 702 | 681 | 691 | 8,400 |
2015/08/06 | 727 | 727 | 712 | 713 | 1,200 |
2015/08/03 | 716 | 716 | 700 | 710 | 3,400 |
2015/07/31 | 736 | 736 | 728 | 728 | 900 |
2015/07/30 | 730 | 740 | 730 | 740 | 700 |
2015/07/29 | 750 | 750 | 734 | 734 | 4,300 |
2015/07/28 | 722 | 740 | 720 | 739 | 2,300 |
2015/07/27 | 725 | 725 | 721 | 721 | 3,100 |
2015/07/24 | 712 | 750 | 710 | 750 | 4,000 |
2015/07/23 | 711 | 713 | 700 | 705 | 6,300 |
2015/07/22 | 700 | 703 | 700 | 700 | 500 |
2015/07/21 | 700 | 702 | 698 | 702 | 600 |
2015/07/17 | 701 | 701 | 700 | 700 | 300 |
2015/07/16 | 709 | 709 | 708 | 709 | 600 |
2015/07/15 | 691 | 702 | 691 | 702 | 500 |
2015/07/14 | 710 | 710 | 695 | 700 | 1,600 |
2015/07/13 | 700 | 710 | 680 | 680 | 4,700 |
2015/07/10 | 700 | 700 | 696 | 696 | 900 |
2015/07/09 | 686 | 700 | 682 | 700 | 1,600 |
2015/07/08 | 700 | 700 | 686 | 686 | 1,200 |
2015/07/07 | 699 | 700 | 698 | 700 | 500 |
2015/07/06 | 700 | 700 | 698 | 698 | 400 |
2015/07/03 | 700 | 700 | 690 | 690 | 1,300 |
2015/07/02 | 699 | 700 | 699 | 700 | 400 |
2015/07/01 | 691 | 705 | 691 | 699 | 1,300 |
2015/06/30 | 705 | 705 | 693 | 693 | 1,400 |
2015/06/29 | 690 | 700 | 690 | 700 | 1,400 |
2015/06/26 | 700 | 700 | 698 | 698 | 800 |
2015/06/25 | 700 | 700 | 689 | 698 | 700 |
2015/06/24 | 698 | 699 | 690 | 690 | 2,600 |
2015/06/23 | 695 | 697 | 688 | 688 | 800 |
2015/06/22 | 696 | 696 | 686 | 687 | 400 |
2015/06/19 | 688 | 694 | 684 | 684 | 900 |
2015/06/18 | 682 | 694 | 682 | 694 | 600 |
2015/06/17 | 681 | 692 | 681 | 692 | 1,300 |
2015/06/16 | 693 | 695 | 692 | 692 | 1,000 |
2015/06/15 | 693 | 693 | 685 | 686 | 1,000 |
2015/06/12 | 690 | 693 | 690 | 693 | 900 |
2015/06/11 | 690 | 690 | 689 | 689 | 300 |
2015/06/10 | 690 | 690 | 688 | 688 | 300 |
2015/06/09 | 685 | 685 | 684 | 684 | 200 |
2015/06/08 | 690 | 690 | 686 | 686 | 200 |
2015/06/05 | 689 | 689 | 685 | 685 | 300 |
2015/06/04 | 690 | 690 | 690 | 690 | 100 |
2015/06/03 | 685 | 689 | 685 | 685 | 400 |
2015/06/01 | 690 | 690 | 690 | 690 | 100 |
2015/05/29 | 690 | 690 | 690 | 690 | 1,100 |
2015/05/28 | 685 | 689 | 685 | 689 | 2,100 |
2015/05/27 | 685 | 685 | 676 | 677 | 1,600 |
2015/05/26 | 687 | 687 | 680 | 680 | 700 |
2015/05/25 | 680 | 686 | 680 | 686 | 200 |
2015/05/22 | 685 | 686 | 678 | 678 | 600 |
2015/05/21 | 685 | 685 | 685 | 685 | 100 |
2015/05/20 | 679 | 685 | 678 | 678 | 1,600 |
2015/05/19 | 686 | 686 | 683 | 686 | 400 |
2015/05/18 | 680 | 680 | 680 | 680 | 100 |
2015/05/15 | 683 | 683 | 680 | 680 | 500 |
2015/05/14 | 683 | 685 | 683 | 685 | 200 |
2015/05/13 | 684 | 685 | 684 | 685 | 300 |
2015/05/12 | 678 | 683 | 675 | 675 | 1,200 |
2015/05/11 | 678 | 680 | 678 | 679 | 800 |
2015/05/08 | 685 | 685 | 680 | 681 | 400 |
2015/05/07 | 686 | 690 | 686 | 686 | 500 |
2015/05/01 | 698 | 698 | 680 | 690 | 2,100 |
2015/04/30 | 700 | 700 | 690 | 690 | 1,400 |
2015/04/28 | 690 | 700 | 690 | 694 | 1,200 |
2015/04/27 | 690 | 691 | 689 | 689 | 1,000 |
2015/04/24 | 685 | 690 | 685 | 690 | 400 |
2015/04/23 | 686 | 686 | 685 | 685 | 300 |
2015/04/22 | 684 | 688 | 684 | 688 | 300 |
2015/04/21 | 686 | 688 | 684 | 688 | 600 |
2015/04/20 | 690 | 690 | 686 | 686 | 400 |
2015/04/17 | 689 | 690 | 685 | 690 | 1,100 |
2015/04/16 | 688 | 688 | 685 | 688 | 600 |
2015/04/15 | 688 | 688 | 685 | 685 | 300 |
2015/04/14 | 685 | 686 | 685 | 686 | 1,200 |
2015/04/13 | 684 | 684 | 683 | 683 | 700 |
2015/04/10 | 680 | 687 | 680 | 685 | 700 |
2015/04/09 | 685 | 685 | 683 | 684 | 1,100 |
2015/04/08 | 685 | 685 | 683 | 683 | 1,000 |
2015/04/07 | 679 | 685 | 679 | 681 | 600 |
2015/04/06 | 678 | 685 | 676 | 679 | 1,900 |
2015/04/03 | 674 | 679 | 674 | 678 | 1,300 |
2015/04/02 | 671 | 680 | 670 | 674 | 2,000 |
2015/04/01 | 672 | 673 | 671 | 671 | 1,200 |
2015/03/31 | 675 | 677 | 674 | 674 | 2,500 |
2015/03/30 | 694 | 694 | 679 | 679 | 4,000 |
2015/03/27 | 689 | 705 | 677 | 694 | 25,300 |
2015/03/26 | 751 | 756 | 750 | 756 | 7,000 |
2015/03/25 | 750 | 750 | 747 | 749 | 4,500 |
2015/03/24 | 749 | 750 | 745 | 747 | 1,800 |
2015/03/23 | 745 | 748 | 741 | 741 | 5,700 |
2015/03/20 | 745 | 745 | 743 | 745 | 1,200 |
2015/03/19 | 747 | 747 | 742 | 746 | 2,200 |
2015/03/18 | 749 | 750 | 741 | 747 | 3,100 |
2015/03/17 | 747 | 749 | 745 | 749 | 1,100 |
2015/03/16 | 744 | 746 | 742 | 746 | 2,100 |
2015/03/13 | 741 | 741 | 740 | 741 | 3,900 |
2015/03/12 | 742 | 743 | 741 | 742 | 1,500 |
2015/03/11 | 743 | 743 | 742 | 743 | 2,000 |
2015/03/10 | 745 | 745 | 742 | 744 | 1,600 |
2015/03/09 | 745 | 745 | 742 | 745 | 2,300 |
2015/03/06 | 749 | 749 | 746 | 746 | 900 |
2015/03/05 | 747 | 749 | 744 | 747 | 1,000 |
2015/03/04 | 748 | 748 | 741 | 746 | 2,900 |
2015/03/03 | 749 | 750 | 742 | 748 | 3,400 |
2015/03/02 | 745 | 750 | 744 | 749 | 2,300 |
2015/02/27 | 755 | 755 | 742 | 745 | 4,000 |
2015/02/26 | 749 | 755 | 748 | 753 | 2,300 |
2015/02/25 | 744 | 750 | 744 | 745 | 1,200 |
2015/02/24 | 745 | 745 | 739 | 744 | 1,200 |
2015/02/23 | 738 | 745 | 738 | 745 | 3,400 |
2015/02/20 | 736 | 737 | 726 | 735 | 2,900 |
2015/02/19 | 722 | 724 | 720 | 724 | 1,400 |
2015/02/18 | 717 | 720 | 717 | 720 | 1,600 |
2015/02/17 | 717 | 717 | 714 | 716 | 1,000 |
2015/02/16 | 714 | 715 | 712 | 715 | 1,200 |
2015/02/13 | 714 | 714 | 712 | 712 | 900 |
2015/02/12 | 713 | 714 | 712 | 714 | 1,400 |
2015/02/10 | 713 | 714 | 713 | 714 | 500 |
2015/02/09 | 714 | 715 | 713 | 713 | 700 |
2015/02/06 | 714 | 717 | 710 | 714 | 1,000 |
2015/02/05 | 714 | 714 | 709 | 709 | 700 |
2015/02/04 | 712 | 714 | 710 | 711 | 1,500 |
2015/02/03 | 707 | 712 | 707 | 709 | 1,500 |
2015/02/02 | 701 | 710 | 701 | 708 | 1,000 |
2015/01/30 | 700 | 703 | 698 | 699 | 1,800 |
2015/01/29 | 705 | 705 | 701 | 703 | 800 |
2015/01/28 | 700 | 700 | 697 | 698 | 1,300 |
2015/01/27 | 698 | 700 | 697 | 700 | 1,300 |
2015/01/26 | 698 | 698 | 696 | 698 | 900 |
2015/01/23 | 700 | 700 | 697 | 698 | 1,000 |
2015/01/22 | 700 | 700 | 700 | 700 | 600 |
2015/01/21 | 697 | 698 | 690 | 698 | 600 |
2015/01/20 | 690 | 699 | 690 | 698 | 900 |
2015/01/19 | 703 | 705 | 690 | 690 | 5,900 |
2015/01/16 | 704 | 705 | 696 | 703 | 1,200 |
2015/01/15 | 703 | 703 | 695 | 696 | 2,000 |
2015/01/14 | 701 | 701 | 698 | 700 | 1,200 |
2015/01/13 | 700 | 701 | 695 | 701 | 1,700 |
2015/01/09 | 700 | 700 | 699 | 700 | 900 |
2015/01/08 | 700 | 700 | 690 | 699 | 2,000 |
2015/01/07 | 693 | 693 | 687 | 688 | 1,700 |
2015/01/06 | 689 | 694 | 689 | 694 | 400 |
2015/01/05 | 695 | 695 | 685 | 689 | 2,400 |