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 |
---|---|---|---|---|---|
2019/12/30 | 903 | 907 | 900 | 907 | 1,200 |
2019/12/27 | 900 | 902 | 900 | 900 | 900 |
2019/12/26 | 896 | 898 | 896 | 898 | 700 |
2019/12/25 | 892 | 898 | 892 | 898 | 300 |
2019/12/24 | 898 | 898 | 892 | 892 | 500 |
2019/12/23 | 892 | 900 | 891 | 891 | 300 |
2019/12/20 | 905 | 905 | 905 | 905 | 1,000 |
2019/12/19 | 890 | 890 | 890 | 890 | 100 |
2019/12/18 | 893 | 893 | 892 | 892 | 200 |
2019/12/17 | 895 | 895 | 894 | 895 | 1,400 |
2019/12/16 | 895 | 895 | 887 | 894 | 1,300 |
2019/12/13 | 897 | 897 | 891 | 895 | 900 |
2019/12/12 | 890 | 892 | 889 | 889 | 300 |
2019/12/11 | 889 | 889 | 887 | 887 | 200 |
2019/12/10 | 891 | 891 | 891 | 891 | 100 |
2019/12/09 | 885 | 896 | 885 | 892 | 600 |
2019/12/06 | 883 | 883 | 883 | 883 | 100 |
2019/12/05 | 888 | 895 | 885 | 895 | 1,100 |
2019/12/04 | 872 | 881 | 872 | 873 | 4,300 |
2019/12/03 | 896 | 896 | 896 | 896 | 200 |
2019/12/02 | 901 | 904 | 898 | 898 | 1,100 |
2019/11/29 | 908 | 908 | 901 | 901 | 400 |
2019/11/28 | 902 | 902 | 897 | 897 | 500 |
2019/11/27 | 905 | 905 | 900 | 900 | 600 |
2019/11/26 | 901 | 902 | 900 | 900 | 600 |
2019/11/25 | 900 | 901 | 900 | 901 | 1,100 |
2019/11/22 | 897 | 897 | 897 | 897 | 100 |
2019/11/21 | 901 | 901 | 897 | 897 | 1,800 |
2019/11/20 | 900 | 900 | 898 | 899 | 900 |
2019/11/19 | 898 | 902 | 898 | 898 | 1,100 |
2019/11/18 | 890 | 899 | 889 | 889 | 500 |
2019/11/15 | 890 | 890 | 890 | 890 | 300 |
2019/11/14 | 899 | 899 | 899 | 899 | 300 |
2019/11/13 | 898 | 898 | 886 | 897 | 700 |
2019/11/12 | 903 | 903 | 881 | 898 | 2,200 |
2019/11/11 | 889 | 918 | 889 | 918 | 500 |
2019/11/08 | 889 | 889 | 889 | 889 | 200 |
2019/11/07 | 890 | 900 | 876 | 900 | 1,100 |
2019/11/06 | 888 | 890 | 888 | 890 | 600 |
2019/11/05 | 885 | 885 | 880 | 880 | 500 |
2019/11/01 | 880 | 880 | 880 | 880 | 200 |
2019/10/31 | 878 | 888 | 871 | 871 | 400 |
2019/10/29 | 879 | 889 | 878 | 878 | 1,200 |
2019/10/28 | 874 | 878 | 871 | 873 | 900 |
2019/10/25 | 865 | 869 | 865 | 869 | 500 |
2019/10/24 | 865 | 865 | 864 | 864 | 400 |
2019/10/23 | 860 | 865 | 860 | 862 | 400 |
2019/10/21 | 858 | 861 | 858 | 861 | 600 |
2019/10/18 | 859 | 859 | 852 | 852 | 300 |
2019/10/17 | 850 | 850 | 850 | 850 | 100 |
2019/10/16 | 850 | 850 | 847 | 847 | 700 |
2019/10/15 | 850 | 858 | 850 | 850 | 600 |
2019/10/11 | 860 | 860 | 850 | 853 | 1,500 |
2019/10/10 | 867 | 867 | 862 | 862 | 400 |
2019/10/09 | 868 | 868 | 868 | 868 | 300 |
2019/10/08 | 868 | 868 | 868 | 868 | 100 |
2019/10/07 | 869 | 869 | 868 | 868 | 200 |
2019/10/04 | 869 | 869 | 869 | 869 | 100 |
2019/10/03 | 869 | 869 | 869 | 869 | 100 |
2019/10/02 | 870 | 870 | 862 | 862 | 700 |
2019/10/01 | 871 | 871 | 871 | 871 | 100 |
2019/09/30 | 877 | 877 | 872 | 872 | 700 |
2019/09/27 | 884 | 884 | 884 | 884 | 500 |
2019/09/26 | 888 | 888 | 868 | 884 | 1,000 |
2019/09/25 | 888 | 888 | 859 | 859 | 500 |
2019/09/24 | 858 | 860 | 858 | 860 | 300 |
2019/09/20 | 857 | 857 | 855 | 855 | 300 |
2019/09/19 | 859 | 859 | 857 | 857 | 400 |
2019/09/18 | 857 | 857 | 857 | 857 | 200 |
2019/09/17 | 855 | 858 | 855 | 858 | 200 |
2019/09/13 | 851 | 858 | 851 | 858 | 500 |
2019/09/12 | 850 | 860 | 850 | 851 | 700 |
2019/09/11 | 852 | 853 | 851 | 852 | 900 |
2019/09/10 | 851 | 851 | 851 | 851 | 100 |
2019/09/09 | 852 | 852 | 851 | 851 | 900 |
2019/09/06 | 851 | 851 | 851 | 851 | 100 |
2019/09/05 | 851 | 851 | 851 | 851 | 300 |
2019/09/04 | 850 | 850 | 850 | 850 | 200 |
2019/09/02 | 855 | 855 | 846 | 846 | 200 |
2019/08/30 | 855 | 855 | 855 | 855 | 100 |
2019/08/29 | 877 | 877 | 855 | 855 | 600 |
2019/08/28 | 882 | 882 | 862 | 862 | 500 |
2019/08/27 | 880 | 882 | 880 | 882 | 200 |
2019/08/26 | 876 | 876 | 850 | 850 | 2,600 |
2019/08/23 | 876 | 876 | 876 | 876 | 100 |
2019/08/22 | 888 | 890 | 888 | 890 | 200 |
2019/08/21 | 885 | 885 | 880 | 880 | 600 |
2019/08/19 | 891 | 891 | 891 | 891 | 100 |
2019/08/16 | 891 | 895 | 891 | 895 | 400 |
2019/08/15 | 878 | 891 | 876 | 891 | 400 |
2019/08/14 | 884 | 885 | 882 | 885 | 400 |
2019/08/13 | 871 | 871 | 871 | 871 | 400 |
2019/08/07 | 871 | 871 | 871 | 871 | 200 |
2019/08/06 | 871 | 871 | 871 | 871 | 200 |
2019/08/05 | 878 | 878 | 873 | 873 | 1,300 |
2019/08/02 | 885 | 885 | 877 | 885 | 1,100 |
2019/07/31 | 874 | 881 | 874 | 875 | 600 |
2019/07/30 | 901 | 901 | 881 | 886 | 1,800 |
2019/07/29 | 882 | 883 | 871 | 871 | 1,400 |
2019/07/26 | 864 | 866 | 860 | 866 | 1,200 |
2019/07/25 | 864 | 865 | 864 | 864 | 300 |
2019/07/24 | 862 | 862 | 854 | 862 | 600 |
2019/07/23 | 860 | 860 | 856 | 856 | 800 |
2019/07/22 | 856 | 856 | 856 | 856 | 100 |
2019/07/19 | 866 | 866 | 866 | 866 | 300 |
2019/07/18 | 855 | 855 | 855 | 855 | 300 |
2019/07/17 | 868 | 868 | 868 | 868 | 400 |
2019/07/16 | 870 | 870 | 857 | 857 | 3,000 |
2019/07/12 | 874 | 874 | 861 | 862 | 800 |
2019/07/11 | 874 | 875 | 861 | 865 | 700 |
2019/07/10 | 869 | 869 | 859 | 859 | 300 |
2019/07/09 | 860 | 860 | 854 | 854 | 500 |
2019/07/08 | 873 | 873 | 856 | 860 | 600 |
2019/07/05 | 860 | 862 | 859 | 859 | 300 |
2019/07/04 | 864 | 864 | 860 | 860 | 700 |
2019/07/03 | 860 | 860 | 860 | 860 | 100 |
2019/07/02 | 861 | 861 | 857 | 857 | 1,100 |
2019/07/01 | 873 | 873 | 865 | 865 | 700 |
2019/06/28 | 864 | 864 | 864 | 864 | 200 |
2019/06/27 | 865 | 868 | 853 | 853 | 700 |
2019/06/26 | 857 | 857 | 857 | 857 | 100 |
2019/06/25 | 862 | 862 | 862 | 862 | 100 |
2019/06/24 | 876 | 876 | 861 | 866 | 300 |
2019/06/21 | 876 | 876 | 876 | 876 | 200 |
2019/06/20 | 860 | 876 | 860 | 876 | 400 |
2019/06/19 | 853 | 855 | 850 | 855 | 500 |
2019/06/18 | 858 | 858 | 857 | 857 | 200 |
2019/06/17 | 860 | 860 | 860 | 860 | 1,200 |
2019/06/13 | 860 | 860 | 860 | 860 | 200 |
2019/06/12 | 865 | 865 | 865 | 865 | 500 |
2019/06/11 | 858 | 865 | 858 | 865 | 300 |
2019/06/10 | 884 | 884 | 869 | 869 | 500 |
2019/06/07 | 858 | 858 | 858 | 858 | 300 |
2019/06/06 | 873 | 873 | 873 | 873 | 300 |
2019/06/05 | 873 | 873 | 873 | 873 | 200 |
2019/06/04 | 841 | 888 | 835 | 888 | 3,200 |
2019/06/03 | 875 | 880 | 836 | 856 | 2,000 |
2019/05/31 | 887 | 887 | 880 | 880 | 400 |
2019/05/30 | 881 | 887 | 881 | 887 | 400 |
2019/05/29 | 897 | 897 | 882 | 884 | 800 |
2019/05/28 | 891 | 892 | 880 | 889 | 700 |
2019/05/27 | 898 | 898 | 883 | 883 | 400 |
2019/05/24 | 882 | 883 | 882 | 883 | 800 |
2019/05/23 | 893 | 893 | 879 | 882 | 1,400 |
2019/05/22 | 896 | 896 | 894 | 894 | 700 |
2019/05/21 | 910 | 910 | 900 | 900 | 400 |
2019/05/20 | 900 | 910 | 900 | 910 | 300 |
2019/05/17 | 894 | 900 | 894 | 900 | 500 |
2019/05/16 | 900 | 900 | 900 | 900 | 300 |
2019/05/15 | 898 | 911 | 891 | 911 | 1,800 |
2019/05/14 | 891 | 904 | 891 | 904 | 200 |
2019/05/13 | 894 | 894 | 894 | 894 | 100 |
2019/05/09 | 896 | 909 | 894 | 909 | 400 |
2019/05/08 | 909 | 910 | 909 | 910 | 500 |
2019/05/07 | 901 | 901 | 897 | 897 | 1,200 |
2019/04/26 | 912 | 912 | 903 | 903 | 500 |
2019/04/25 | 929 | 929 | 910 | 912 | 700 |
2019/04/24 | 929 | 929 | 910 | 910 | 400 |
2019/04/23 | 929 | 929 | 925 | 929 | 300 |
2019/04/22 | 949 | 949 | 924 | 929 | 400 |
2019/04/19 | 906 | 938 | 906 | 923 | 2,900 |
2019/04/18 | 939 | 939 | 906 | 906 | 1,600 |
2019/04/17 | 944 | 944 | 940 | 940 | 500 |
2019/04/16 | 910 | 952 | 910 | 944 | 1,900 |
2019/04/15 | 900 | 900 | 891 | 898 | 600 |
2019/04/12 | 901 | 901 | 901 | 901 | 100 |
2019/04/11 | 902 | 910 | 901 | 901 | 1,600 |
2019/04/10 | 919 | 920 | 910 | 919 | 500 |
2019/04/09 | 922 | 929 | 919 | 919 | 700 |
2019/04/08 | 930 | 930 | 922 | 922 | 500 |
2019/04/05 | 931 | 932 | 931 | 932 | 300 |
2019/04/04 | 945 | 950 | 922 | 950 | 900 |
2019/04/03 | 937 | 938 | 937 | 938 | 300 |
2019/04/02 | 939 | 939 | 937 | 937 | 400 |
2019/04/01 | 939 | 954 | 913 | 954 | 1,600 |
2019/03/29 | 945 | 954 | 945 | 954 | 1,200 |
2019/03/28 | 951 | 954 | 950 | 950 | 600 |
2019/03/27 | 948 | 974 | 943 | 966 | 3,800 |
2019/03/26 | 999 | 1,029 | 999 | 1,020 | 2,300 |
2019/03/25 | 1,000 | 1,029 | 1,000 | 1,016 | 1,600 |
2019/03/22 | 995 | 1,000 | 995 | 1,000 | 1,000 |
2019/03/20 | 995 | 995 | 993 | 995 | 1,000 |
2019/03/19 | 993 | 993 | 988 | 993 | 300 |
2019/03/18 | 991 | 993 | 991 | 993 | 900 |
2019/03/15 | 980 | 992 | 980 | 992 | 800 |
2019/03/14 | 989 | 990 | 985 | 990 | 600 |
2019/03/13 | 985 | 990 | 985 | 990 | 500 |
2019/03/12 | 981 | 986 | 981 | 986 | 300 |
2019/03/11 | 981 | 988 | 981 | 981 | 500 |
2019/03/08 | 990 | 990 | 986 | 986 | 300 |
2019/03/07 | 993 | 993 | 990 | 990 | 600 |
2019/03/06 | 990 | 990 | 986 | 990 | 600 |
2019/03/05 | 990 | 990 | 988 | 990 | 700 |
2019/03/04 | 990 | 990 | 987 | 990 | 1,000 |
2019/03/01 | 987 | 990 | 987 | 990 | 700 |
2019/02/28 | 988 | 988 | 982 | 987 | 700 |
2019/02/27 | 988 | 989 | 988 | 988 | 400 |
2019/02/26 | 986 | 988 | 983 | 988 | 900 |
2019/02/25 | 985 | 985 | 985 | 985 | 300 |
2019/02/22 | 982 | 983 | 981 | 981 | 700 |
2019/02/20 | 966 | 980 | 966 | 980 | 500 |
2019/02/19 | 961 | 980 | 961 | 965 | 600 |
2019/02/18 | 962 | 976 | 962 | 976 | 400 |
2019/02/15 | 955 | 958 | 955 | 958 | 300 |
2019/02/14 | 952 | 952 | 952 | 952 | 200 |
2019/02/13 | 955 | 968 | 953 | 953 | 600 |
2019/02/12 | 958 | 958 | 958 | 958 | 100 |
2019/02/08 | 960 | 960 | 956 | 960 | 500 |
2019/02/07 | 968 | 968 | 968 | 968 | 100 |
2019/02/06 | 985 | 985 | 970 | 970 | 700 |
2019/02/05 | 980 | 985 | 980 | 985 | 400 |
2019/02/04 | 968 | 977 | 968 | 977 | 300 |
2019/02/01 | 966 | 966 | 966 | 966 | 200 |
2019/01/31 | 979 | 979 | 966 | 966 | 300 |
2019/01/30 | 980 | 980 | 965 | 965 | 200 |
2019/01/29 | 980 | 980 | 965 | 980 | 800 |
2019/01/28 | 950 | 950 | 950 | 950 | 300 |
2019/01/25 | 950 | 950 | 950 | 950 | 100 |
2019/01/24 | 950 | 950 | 950 | 950 | 100 |
2019/01/23 | 950 | 950 | 950 | 950 | 200 |
2019/01/21 | 951 | 951 | 931 | 931 | 700 |
2019/01/18 | 953 | 953 | 953 | 953 | 100 |
2019/01/17 | 954 | 954 | 954 | 954 | 100 |
2019/01/16 | 955 | 955 | 955 | 955 | 300 |
2019/01/15 | 955 | 955 | 951 | 955 | 300 |
2019/01/11 | 954 | 955 | 954 | 955 | 1,100 |
2019/01/09 | 951 | 965 | 950 | 955 | 400 |
2019/01/08 | 955 | 955 | 955 | 955 | 100 |
2019/01/07 | 921 | 974 | 912 | 924 | 1,500 |
2019/01/04 | 910 | 924 | 910 | 924 | 900 |