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
2018/12/28 908 908 908 908 300
2018/12/27 926 926 923 924 2,200
2018/12/26 860 925 845 925 1,200
2018/12/25 880 880 851 860 3,100
2018/12/21 926 950 884 886 2,800
2018/12/20 984 984 956 956 2,300
2018/12/19 1,001 1,017 992 992 400
2018/12/18 1,019 1,019 1,001 1,001 400
2018/12/17 1,021 1,022 1,019 1,019 500
2018/12/14 1,020 1,020 1,020 1,020 200
2018/12/13 999 1,020 999 1,020 400
2018/12/11 1,028 1,028 983 983 1,600
2018/12/10 1,028 1,028 1,008 1,008 600
2018/12/07 1,035 1,035 1,006 1,006 500
2018/12/06 1,006 1,010 1,000 1,010 400
2018/12/05 1,007 1,028 1,007 1,020 400
2018/12/04 1,037 1,037 1,006 1,007 1,200
2018/12/03 1,050 1,050 1,045 1,045 1,100
2018/11/30 1,041 1,045 1,041 1,045 600
2018/11/29 1,037 1,039 1,037 1,039 700
2018/11/28 1,034 1,037 1,030 1,037 600
2018/11/27 1,033 1,035 1,030 1,030 1,400
2018/11/26 1,003 1,033 1,003 1,033 2,000
2018/11/22 1,025 1,033 1,025 1,033 2,500
2018/11/21 1,019 1,020 1,019 1,020 500
2018/11/20 1,011 1,019 1,005 1,019 300
2018/11/19 1,001 1,011 1,001 1,011 1,300
2018/11/16 1,000 1,013 1,000 1,013 1,000
2018/11/15 994 1,000 994 1,000 400
2018/11/14 1,016 1,017 1,016 1,016 900
2018/11/13 989 1,019 989 1,019 700
2018/11/12 1,012 1,019 1,007 1,019 300
2018/11/09 983 1,012 983 1,012 1,500
2018/11/08 1,010 1,011 1,010 1,011 400
2018/11/07 1,020 1,021 1,008 1,008 1,100
2018/11/06 1,018 1,020 1,005 1,020 2,000
2018/11/05 1,015 1,015 1,005 1,006 1,500
2018/11/02 1,001 1,005 1,001 1,005 1,200
2018/11/01 1,000 1,001 1,000 1,001 500
2018/10/31 996 1,000 996 1,000 700
2018/10/30 997 997 991 997 400
2018/10/29 1,004 1,004 980 991 2,700
2018/10/26 1,002 1,004 993 1,004 500
2018/10/25 991 991 991 991 500
2018/10/24 1,000 1,000 993 993 1,300
2018/10/23 999 999 999 999 100
2018/10/22 999 1,000 999 999 400
2018/10/19 1,000 1,005 999 1,005 1,100
2018/10/18 988 999 988 999 200
2018/10/17 982 982 982 982 100
2018/10/16 982 982 982 982 100
2018/10/15 990 990 990 990 200
2018/10/12 989 998 989 990 400
2018/10/11 998 1,001 998 1,001 1,200
2018/10/10 998 1,000 998 1,000 700
2018/10/09 999 999 985 998 400
2018/10/05 985 985 985 985 200
2018/10/04 985 985 985 985 1,500
2018/10/03 985 985 985 985 200
2018/10/02 981 1,000 981 1,000 400
2018/10/01 977 1,000 977 1,000 1,000
2018/09/28 1,006 1,007 989 1,007 1,300
2018/09/27 1,004 1,006 1,003 1,006 1,300
2018/09/26 976 1,005 976 1,005 1,800
2018/09/25 1,000 1,004 998 1,004 2,100
2018/09/21 997 997 997 997 200
2018/09/20 993 995 971 986 2,000
2018/09/19 985 995 985 986 1,200
2018/09/18 980 985 960 985 5,500
2018/09/14 980 983 980 980 600
2018/09/13 980 981 980 980 2,100
2018/09/12 980 980 980 980 100
2018/09/11 980 980 980 980 400
2018/09/10 980 980 980 980 300
2018/09/07 971 971 971 971 100
2018/09/06 980 980 980 980 200
2018/09/05 990 990 980 980 200
2018/09/04 985 985 980 980 400
2018/09/03 990 994 985 985 600
2018/08/31 984 985 984 985 300
2018/08/30 999 999 984 984 900
2018/08/29 998 999 997 999 1,200
2018/08/28 985 998 975 998 1,800
2018/08/27 998 998 985 985 2,200
2018/08/24 995 997 990 990 1,200
2018/08/23 990 995 975 995 3,800
2018/08/22 992 994 990 994 4,900
2018/08/21 990 992 990 992 6,700
2018/08/20 980 990 980 990 1,000
2018/08/17 992 993 992 993 500
2018/08/16 986 992 980 992 8,400
2018/08/15 975 990 975 990 3,400
2018/08/14 976 990 975 975 1,100
2018/08/13 977 989 946 989 1,800
2018/08/10 985 992 983 992 8,600
2018/08/09 980 985 970 985 8,400
2018/08/08 959 980 959 980 3,900
2018/08/07 954 957 954 957 1,000
2018/08/06 952 952 952 952 100
2018/08/03 951 952 951 952 200
2018/08/02 950 950 927 945 1,300
2018/08/01 941 950 941 950 300
2018/07/31 937 949 937 949 1,200
2018/07/30 960 960 922 922 2,400
2018/07/27 950 955 944 945 1,600
2018/07/26 933 950 933 941 700
2018/07/25 919 934 919 923 1,100
2018/07/24 933 934 922 923 800
2018/07/23 920 930 920 920 700
2018/07/20 929 929 920 920 300
2018/07/17 920 931 920 929 600
2018/07/13 928 928 928 928 100
2018/07/12 921 921 921 921 500
2018/07/11 949 949 918 918 2,200
2018/07/10 955 955 939 939 1,100
2018/07/06 928 929 928 929 200
2018/07/05 933 933 928 928 700
2018/07/04 937 937 933 933 200
2018/07/03 940 940 940 940 100
2018/07/02 952 952 952 952 500
2018/06/29 952 952 952 952 300
2018/06/28 950 950 950 950 200
2018/06/27 938 940 938 940 500
2018/06/26 938 938 935 935 200
2018/06/25 930 937 930 937 200
2018/06/22 930 932 930 930 1,000
2018/06/20 946 946 945 946 700
2018/06/18 940 940 930 935 1,400
2018/06/15 933 933 933 933 100
2018/06/14 940 940 940 940 200
2018/06/13 936 936 936 936 100
2018/06/12 935 938 930 935 1,000
2018/06/11 931 936 931 932 700
2018/06/08 931 931 931 931 100
2018/06/07 935 935 931 931 300
2018/06/06 932 932 931 931 300
2018/06/05 933 933 933 933 300
2018/06/04 943 943 932 932 300
2018/06/01 932 934 932 934 300
2018/05/31 935 935 933 933 500
2018/05/30 936 937 935 935 800
2018/05/29 945 945 939 940 700
2018/05/28 942 942 940 942 1,200
2018/05/25 962 962 930 942 2,600
2018/05/24 953 953 953 953 200
2018/05/23 962 962 951 951 200
2018/05/22 958 958 948 948 400
2018/05/21 950 965 950 965 2,500
2018/05/18 949 959 949 950 1,200
2018/05/17 945 947 941 947 1,400
2018/05/15 976 977 947 960 2,500
2018/05/14 970 976 970 976 1,000
2018/05/11 965 969 965 969 300
2018/05/10 966 970 965 970 600
2018/05/09 964 976 964 966 600
2018/05/08 960 968 960 960 400
2018/05/07 972 974 942 974 3,400
2018/05/02 969 969 969 969 200
2018/05/01 967 967 963 963 300
2018/04/27 968 968 967 967 600
2018/04/26 959 959 959 959 600
2018/04/25 960 960 959 959 400
2018/04/24 965 970 955 955 700
2018/04/23 948 960 948 960 600
2018/04/20 950 952 950 951 400
2018/04/19 951 951 951 951 500
2018/04/18 950 950 950 950 100
2018/04/17 951 951 950 950 500
2018/04/16 954 954 951 954 400
2018/04/13 957 969 927 954 1,400
2018/04/12 968 970 953 969 1,800
2018/04/11 945 949 943 949 1,900
2018/04/10 950 950 945 945 300
2018/04/09 953 953 950 950 1,300
2018/04/06 967 967 956 956 300
2018/04/05 951 965 951 956 700
2018/04/04 951 961 940 961 900
2018/04/03 959 959 942 957 1,300
2018/04/02 956 956 952 953 1,400
2018/03/30 962 963 956 956 1,000
2018/03/29 960 970 960 962 2,100
2018/03/28 973 988 951 963 6,700
2018/03/27 1,007 1,021 1,006 1,015 5,400
2018/03/26 1,005 1,010 1,005 1,010 2,200
2018/03/23 1,006 1,006 1,004 1,005 2,100
2018/03/22 1,015 1,015 1,005 1,006 3,700
2018/03/20 1,005 1,012 1,005 1,010 700
2018/03/19 1,006 1,012 1,004 1,005 1,600
2018/03/16 1,005 1,005 1,003 1,003 800
2018/03/15 1,000 1,005 999 1,005 3,100
2018/03/14 1,005 1,005 1,000 1,002 900
2018/03/13 1,000 1,008 1,000 1,008 300
2018/03/12 1,009 1,009 998 999 1,700
2018/03/09 996 1,005 996 1,005 2,500
2018/03/08 996 997 990 997 1,000
2018/03/07 997 997 988 988 1,000
2018/03/06 981 997 981 988 1,400
2018/03/05 990 1,010 981 981 2,500
2018/03/02 992 995 990 990 1,900
2018/03/01 998 1,001 992 992 1,300
2018/02/28 999 1,004 992 992 1,600
2018/02/27 1,020 1,020 992 992 5,000
2018/02/26 997 997 987 997 1,400
2018/02/23 991 993 980 980 2,000
2018/02/22 990 997 990 997 600
2018/02/21 998 998 992 992 1,000
2018/02/20 999 999 998 999 500
2018/02/19 999 1,005 991 991 2,100
2018/02/16 996 998 988 988 3,700
2018/02/15 962 995 962 995 2,000
2018/02/14 998 1,000 995 1,000 1,000
2018/02/13 994 998 994 998 800
2018/02/09 974 990 970 989 3,600
2018/02/08 999 999 995 997 1,100
2018/02/07 990 999 970 999 3,700
2018/02/06 999 999 934 945 9,600
2018/02/05 1,000 1,007 1,000 1,007 1,700
2018/02/02 1,005 1,005 1,005 1,005 300
2018/02/01 1,003 1,007 1,001 1,007 1,400
2018/01/31 1,003 1,008 1,003 1,003 900
2018/01/30 1,005 1,014 1,002 1,007 1,100
2018/01/29 1,019 1,019 1,001 1,001 2,900
2018/01/26 1,004 1,008 1,004 1,007 600
2018/01/25 1,006 1,006 1,000 1,004 2,000
2018/01/24 1,007 1,008 1,003 1,004 700
2018/01/23 1,000 1,005 999 1,003 1,400
2018/01/22 1,003 1,003 997 997 3,000
2018/01/19 1,000 1,003 1,000 1,003 800
2018/01/18 1,002 1,002 1,001 1,001 300
2018/01/17 1,008 1,008 998 998 2,200
2018/01/16 1,000 1,007 1,000 1,007 1,200
2018/01/15 1,000 1,007 996 1,000 700
2018/01/12 1,008 1,008 991 992 1,300
2018/01/11 1,000 1,005 999 999 2,200
2018/01/10 1,000 1,000 999 1,000 2,700
2018/01/09 979 1,000 977 1,000 4,700
2018/01/05 977 977 973 976 1,500
2018/01/04 966 977 966 977 1,500

このページの先頭へ