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
2017/12/29 969 969 965 965 1,100
2017/12/28 971 971 971 971 200
2017/12/27 968 969 961 962 500
2017/12/26 968 968 960 961 900
2017/12/25 969 969 967 967 700
2017/12/22 967 967 966 966 200
2017/12/21 968 973 968 973 500
2017/12/20 970 972 968 968 900
2017/12/19 968 970 968 970 400
2017/12/18 966 975 966 969 1,300
2017/12/15 965 965 962 962 1,000
2017/12/14 965 965 965 965 100
2017/12/13 965 965 962 962 200
2017/12/12 971 972 958 962 2,000
2017/12/11 971 971 962 962 900
2017/12/08 970 970 956 969 800
2017/12/07 969 970 968 968 800
2017/12/06 960 960 960 960 300
2017/12/05 963 963 952 953 500
2017/12/04 970 970 951 963 2,300
2017/12/01 975 975 964 972 1,400
2017/11/30 978 978 970 975 1,500
2017/11/29 973 976 970 975 2,300
2017/11/28 949 960 949 960 2,000
2017/11/27 940 945 940 942 2,300
2017/11/24 932 935 932 935 1,800
2017/11/22 931 932 931 932 500
2017/11/21 931 935 930 930 1,400
2017/11/20 931 931 931 931 100
2017/11/17 934 934 922 932 500
2017/11/16 914 924 914 924 300
2017/11/15 925 925 915 915 3,200
2017/11/14 924 925 921 925 1,300
2017/11/13 936 940 925 925 2,800
2017/11/10 936 940 936 936 400
2017/11/09 935 935 935 935 200
2017/11/08 948 948 930 930 4,200
2017/11/07 940 940 933 933 1,000
2017/11/06 933 935 933 935 600
2017/11/02 933 933 933 933 200
2017/11/01 937 940 937 940 600
2017/10/31 930 938 929 929 1,200
2017/10/30 926 928 923 925 2,500
2017/10/27 928 935 923 924 1,700
2017/10/26 925 925 923 923 600
2017/10/25 929 929 925 925 1,000
2017/10/24 920 925 918 925 500
2017/10/23 918 925 917 917 1,200
2017/10/20 921 923 911 918 1,800
2017/10/19 923 924 916 922 1,500
2017/10/18 922 925 922 923 700
2017/10/17 912 923 912 922 3,000
2017/10/16 911 913 910 913 3,000
2017/10/13 919 920 908 912 1,400
2017/10/12 912 912 906 907 800
2017/10/11 918 918 906 906 1,800
2017/10/10 912 918 907 911 2,400
2017/10/06 915 918 905 909 2,000
2017/10/05 913 915 907 907 1,300
2017/10/04 908 914 908 913 1,900
2017/10/03 900 915 900 906 1,700
2017/10/02 897 901 895 897 1,800
2017/09/29 880 895 880 895 1,200
2017/09/28 890 893 881 881 3,500
2017/09/27 879 891 879 880 4,900
2017/09/26 890 891 887 891 2,100
2017/09/25 879 885 879 885 2,500
2017/09/22 889 889 879 879 600
2017/09/21 873 909 873 877 4,400
2017/09/20 878 878 873 878 5,900
2017/09/19 887 887 875 877 4,900
2017/09/15 892 892 885 885 5,100
2017/09/14 896 897 895 897 1,300
2017/09/13 896 899 896 896 1,300
2017/09/12 893 896 893 896 500
2017/09/11 899 899 885 890 2,600
2017/09/08 900 900 896 897 1,100
2017/09/07 902 903 898 900 3,000
2017/09/06 910 910 901 904 3,700
2017/09/05 932 932 910 910 2,100
2017/09/04 937 949 934 939 2,100
2017/09/01 937 937 933 937 1,200
2017/08/31 940 940 935 935 1,500
2017/08/30 929 940 929 940 1,600
2017/08/29 928 929 926 927 900
2017/08/28 930 930 926 926 600
2017/08/25 930 930 926 926 1,400
2017/08/24 935 936 924 927 5,800
2017/08/22 959 959 928 947 3,200
2017/08/21 967 967 955 955 600
2017/08/18 959 965 959 960 1,100
2017/08/17 968 968 938 965 3,900
2017/08/16 996 996 970 982 5,700
2017/08/15 984 986 983 983 3,800
2017/08/14 995 1,000 993 1,000 1,000
2017/08/10 989 995 989 995 400
2017/08/09 992 1,014 985 987 2,800
2017/08/08 1,001 1,005 999 1,000 1,500
2017/08/07 999 1,006 999 1,000 2,000
2017/08/04 995 996 985 996 2,100
2017/08/03 990 990 990 990 200
2017/08/02 996 996 984 995 800
2017/08/01 999 999 996 996 200
2017/07/31 1,000 1,000 990 999 1,500
2017/07/28 990 990 985 990 1,300
2017/07/27 980 989 977 983 2,700
2017/07/26 975 975 975 975 400
2017/07/25 975 976 974 975 1,200
2017/07/24 991 994 981 981 1,000
2017/07/21 1,000 1,000 994 994 2,300
2017/07/20 970 995 969 995 2,800
2017/07/19 960 979 957 979 1,500
2017/07/18 960 963 959 963 2,500
2017/07/14 961 961 961 961 300
2017/07/13 967 968 960 961 1,300
2017/07/12 961 966 961 966 700
2017/07/11 980 980 957 966 2,800
2017/07/10 980 997 980 982 2,500
2017/07/07 962 970 959 970 1,500
2017/07/06 957 958 956 958 1,200
2017/07/05 935 956 935 945 3,200
2017/07/04 955 956 926 950 4,400
2017/07/03 960 960 954 954 400
2017/06/30 960 960 953 960 900
2017/06/29 960 963 955 960 2,900
2017/06/28 962 965 954 959 2,200
2017/06/27 955 959 955 959 1,800
2017/06/26 952 955 952 953 2,600
2017/06/23 954 954 947 951 1,800
2017/06/22 947 952 945 952 1,000
2017/06/21 945 945 945 945 400
2017/06/20 950 950 943 945 700
2017/06/19 950 951 941 945 4,100
2017/06/16 937 938 926 933 2,900
2017/06/15 910 912 910 912 500
2017/06/14 906 910 906 910 600
2017/06/13 905 906 900 903 3,500
2017/06/12 948 948 910 910 5,300
2017/06/09 940 949 935 935 3,000
2017/06/08 940 940 940 940 200
2017/06/07 938 945 938 940 1,600
2017/06/06 960 960 939 939 4,300
2017/06/05 944 945 940 945 3,600
2017/06/02 956 957 951 951 800
2017/06/01 960 979 953 953 4,000
2017/05/31 953 960 953 960 1,200
2017/05/30 950 951 948 951 1,600
2017/05/29 940 950 940 940 1,600
2017/05/26 939 940 935 935 600
2017/05/25 936 936 932 932 2,900
2017/05/24 936 940 936 938 400
2017/05/23 939 949 937 937 3,500
2017/05/22 950 950 938 938 1,100
2017/05/19 940 940 936 938 500
2017/05/18 938 944 936 936 900
2017/05/17 938 944 938 944 1,000
2017/05/16 949 949 935 942 5,300
2017/05/15 945 952 935 950 10,000
2017/05/12 980 980 950 965 4,600
2017/05/11 986 987 982 982 1,400
2017/05/10 988 998 980 985 3,000
2017/05/09 990 990 987 987 1,200
2017/05/08 995 998 990 997 5,100
2017/05/02 970 987 970 982 2,700
2017/05/01 962 970 962 970 2,700
2017/04/28 961 961 957 958 900
2017/04/27 964 964 958 958 500
2017/04/26 959 962 959 962 900
2017/04/25 962 962 957 958 600
2017/04/24 959 961 957 957 1,000
2017/04/21 955 958 954 954 400
2017/04/20 951 955 951 955 900
2017/04/19 958 958 950 950 400
2017/04/18 950 964 950 950 1,600
2017/04/17 950 950 950 950 1,000
2017/04/14 954 959 948 951 2,300
2017/04/13 945 969 944 954 2,400
2017/04/12 941 943 940 942 2,400
2017/04/11 950 951 943 943 2,900
2017/04/10 945 955 945 950 800
2017/04/07 941 948 940 945 1,600
2017/04/06 960 969 943 943 11,700
2017/04/05 960 969 960 961 2,800
2017/04/04 970 976 959 961 6,400
2017/04/03 965 973 962 973 6,100
2017/03/31 974 974 966 966 3,300
2017/03/30 990 990 968 973 2,700
2017/03/29 990 998 975 990 7,500
2017/03/28 1,021 1,030 1,016 1,026 4,000
2017/03/27 1,012 1,034 1,010 1,022 7,100
2017/03/24 1,010 1,012 1,006 1,006 1,500
2017/03/23 1,012 1,012 1,007 1,010 1,800
2017/03/22 1,012 1,013 1,006 1,006 1,600
2017/03/21 1,010 1,014 1,005 1,013 2,600
2017/03/17 1,004 1,014 1,000 1,010 2,000
2017/03/16 999 1,004 998 1,004 2,600
2017/03/15 1,006 1,006 999 999 1,500
2017/03/14 1,009 1,009 1,000 1,007 1,400
2017/03/13 1,018 1,020 993 1,009 8,200
2017/03/10 1,016 1,016 1,005 1,011 1,700
2017/03/09 999 1,010 999 1,003 1,900
2017/03/08 994 998 994 995 1,300
2017/03/07 1,000 1,002 993 994 2,100
2017/03/06 985 998 985 988 2,100
2017/03/03 977 989 977 985 4,900
2017/03/02 993 993 978 983 4,500
2017/03/01 990 995 980 990 6,000
2017/02/28 999 999 979 990 6,300
2017/02/27 1,002 1,014 999 999 7,500
2017/02/24 995 998 990 998 3,600
2017/02/23 979 988 972 987 3,100
2017/02/22 973 982 952 979 9,900
2017/02/21 1,054 1,097 990 1,001 16,400
2017/02/20 1,033 1,118 1,033 1,054 16,900
2017/02/17 989 1,003 978 1,003 14,000
2017/02/16 961 967 953 964 7,300
2017/02/15 929 974 929 940 16,900
2017/02/14 899 909 899 908 1,300
2017/02/13 898 909 896 896 2,600
2017/02/10 899 899 890 897 3,600
2017/02/09 888 891 888 890 1,300
2017/02/08 879 889 879 889 600
2017/02/07 884 884 878 879 700
2017/02/06 880 889 880 884 1,200
2017/02/03 872 889 870 889 2,400
2017/02/02 885 885 884 884 500
2017/02/01 856 886 856 886 2,700
2017/01/31 870 870 857 857 600
2017/01/30 855 861 855 859 1,000
2017/01/27 854 858 854 854 900
2017/01/26 850 855 850 855 1,400
2017/01/25 854 854 850 850 1,400
2017/01/24 849 850 849 850 1,100
2017/01/23 852 855 851 855 1,100
2017/01/20 850 850 849 850 800
2017/01/19 852 852 850 850 1,000
2017/01/18 854 854 844 848 1,900
2017/01/17 855 855 852 852 500
2017/01/16 847 854 845 854 2,700
2017/01/13 845 850 845 846 2,300
2017/01/12 852 852 847 847 1,600
2017/01/11 848 851 848 851 2,000
2017/01/10 850 850 841 849 4,600
2017/01/06 840 860 839 849 5,500
2017/01/05 832 839 828 839 700
2017/01/04 830 831 825 831 2,200

このページの先頭へ