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
2020/12/30 709 734 686 734 3,600
2020/12/29 700 714 700 709 1,600
2020/12/28 726 726 707 708 2,500
2020/12/25 721 721 715 715 600
2020/12/24 710 721 710 721 300
2020/12/23 716 720 710 710 1,300
2020/12/22 716 716 716 716 100
2020/12/21 728 728 715 715 700
2020/12/18 724 725 718 725 1,000
2020/12/17 724 724 724 724 100
2020/12/16 718 720 718 720 800
2020/12/15 709 710 709 710 600
2020/12/14 710 710 708 709 1,100
2020/12/11 710 710 709 709 400
2020/12/10 705 708 702 702 600
2020/12/09 708 708 701 702 1,800
2020/12/08 708 708 708 708 100
2020/12/07 706 708 706 708 800
2020/12/04 710 710 710 710 3,400
2020/12/03 710 710 710 710 400
2020/12/02 710 710 710 710 200
2020/12/01 715 715 711 711 300
2020/11/30 712 717 704 717 700
2020/11/27 714 715 705 714 800
2020/11/26 710 710 710 710 100
2020/11/25 705 710 704 706 800
2020/11/24 710 710 703 705 700
2020/11/20 702 710 701 710 3,200
2020/11/19 712 712 710 710 300
2020/11/18 706 713 705 713 600
2020/11/17 705 712 705 712 1,000
2020/11/16 706 710 706 706 400
2020/11/12 714 715 708 708 1,200
2020/11/11 711 740 711 713 1,200
2020/11/10 715 745 712 712 2,900
2020/11/09 708 710 708 709 300
2020/11/06 709 709 708 708 300
2020/11/05 708 708 708 708 100
2020/11/04 710 710 709 709 1,800
2020/11/02 720 720 706 718 1,200
2020/10/30 720 720 720 720 100
2020/10/29 719 719 708 718 400
2020/10/28 721 721 709 715 1,000
2020/10/27 719 719 716 716 400
2020/10/26 705 706 705 706 400
2020/10/23 710 710 703 703 1,000
2020/10/22 710 711 710 710 300
2020/10/21 710 710 710 710 400
2020/10/20 722 722 722 722 2,100
2020/10/19 710 722 710 722 400
2020/10/16 713 713 710 710 400
2020/10/15 723 723 723 723 100
2020/10/14 710 728 710 728 900
2020/10/13 711 711 710 710 400
2020/10/12 712 712 711 712 500
2020/10/09 712 712 712 712 100
2020/10/08 712 712 712 712 200
2020/10/07 707 711 707 711 200
2020/10/06 702 705 702 705 300
2020/10/05 700 702 700 701 300
2020/10/02 708 708 700 700 1,100
2020/09/30 708 708 708 708 200
2020/09/29 707 710 707 710 700
2020/09/28 717 717 707 707 600
2020/09/25 717 717 717 717 200
2020/09/24 714 714 702 702 200
2020/09/23 703 703 700 702 500
2020/09/18 715 717 702 703 1,400
2020/09/17 701 710 701 706 1,600
2020/09/16 725 725 722 722 300
2020/09/15 715 715 710 710 300
2020/09/14 715 715 708 708 200
2020/09/11 723 723 707 715 600
2020/09/10 712 724 710 712 600
2020/09/09 706 736 706 709 1,500
2020/09/08 708 708 706 708 300
2020/09/07 693 726 693 708 1,700
2020/09/04 714 714 693 693 500
2020/09/03 707 707 700 700 300
2020/09/02 703 705 680 700 2,900
2020/09/01 721 721 718 718 200
2020/08/31 730 730 695 721 6,000
2020/08/28 720 747 719 719 1,600
2020/08/27 716 716 708 716 500
2020/08/26 714 716 707 716 300
2020/08/25 696 715 696 715 1,100
2020/08/24 696 696 696 696 100
2020/08/21 696 696 696 696 300
2020/08/20 696 697 696 697 300
2020/08/19 696 696 696 696 200
2020/08/18 696 700 693 700 900
2020/08/17 700 700 696 696 500
2020/08/14 712 712 697 704 1,400
2020/08/13 702 710 702 703 300
2020/08/12 700 709 700 702 600
2020/08/11 693 711 693 711 300
2020/08/07 691 693 691 693 200
2020/08/06 694 695 690 690 300
2020/08/05 704 704 689 703 300
2020/08/04 704 704 704 704 300
2020/08/03 689 697 680 680 1,700
2020/07/31 715 716 695 697 2,400
2020/07/30 735 735 730 730 900
2020/07/29 740 740 735 735 700
2020/07/28 736 750 735 750 2,000
2020/07/27 743 743 738 738 1,100
2020/07/22 748 750 745 747 700
2020/07/20 740 745 740 745 700
2020/07/17 739 739 739 739 100
2020/07/16 738 738 738 738 100
2020/07/15 738 738 738 738 400
2020/07/14 765 765 750 750 600
2020/07/13 753 753 741 741 500
2020/07/10 747 747 737 738 800
2020/07/09 738 738 738 738 200
2020/07/08 736 737 736 737 200
2020/07/07 749 749 749 749 100
2020/07/06 750 750 736 736 300
2020/07/02 750 750 749 749 200
2020/07/01 750 750 737 749 1,500
2020/06/30 752 752 752 752 200
2020/06/29 757 757 746 752 700
2020/06/26 759 759 742 742 500
2020/06/25 746 746 741 746 1,200
2020/06/24 753 753 753 753 100
2020/06/23 750 750 747 747 200
2020/06/19 750 750 750 750 300
2020/06/17 742 742 742 742 200
2020/06/16 721 742 721 742 800
2020/06/15 751 751 723 723 700
2020/06/12 755 765 737 754 1,400
2020/06/11 779 779 770 770 400
2020/06/10 767 779 767 779 200
2020/06/09 770 770 767 769 700
2020/06/08 782 782 770 773 1,300
2020/06/05 779 782 779 782 400
2020/06/04 779 779 779 779 100
2020/06/03 776 783 775 779 1,200
2020/06/02 779 780 779 780 400
2020/06/01 778 778 772 772 600
2020/05/29 790 790 778 778 1,200
2020/05/28 786 790 779 784 2,300
2020/05/27 791 791 778 786 700
2020/05/26 774 815 760 778 4,100
2020/05/25 740 781 740 777 4,800
2020/05/22 732 740 732 740 900
2020/05/21 743 743 733 736 600
2020/05/20 734 739 730 739 1,100
2020/05/19 736 736 727 727 400
2020/05/18 727 727 727 727 200
2020/05/15 731 731 727 727 600
2020/05/14 725 730 725 730 300
2020/05/13 721 721 721 721 200
2020/05/12 730 730 724 729 800
2020/05/11 710 732 710 730 2,200
2020/05/08 680 706 680 706 1,600
2020/05/07 715 715 679 684 1,500
2020/05/01 700 700 680 680 1,900
2020/04/30 692 703 692 702 1,400
2020/04/28 690 691 689 691 500
2020/04/27 677 686 674 686 1,200
2020/04/24 676 680 675 675 700
2020/04/23 672 678 672 678 900
2020/04/22 685 685 673 673 1,100
2020/04/21 686 686 686 686 200
2020/04/20 678 691 678 685 600
2020/04/17 685 685 678 678 900
2020/04/16 678 690 676 678 500
2020/04/15 680 683 679 680 700
2020/04/14 685 691 675 690 900
2020/04/13 679 707 672 675 2,200
2020/04/10 661 666 660 666 1,500
2020/04/09 664 670 660 660 900
2020/04/08 631 654 631 654 800
2020/04/07 645 648 630 630 2,000
2020/04/06 659 659 632 645 2,200
2020/04/03 641 650 639 639 900
2020/04/02 672 672 639 639 3,800
2020/04/01 721 721 642 642 15,700
2020/03/31 748 748 721 736 4,400
2020/03/30 752 767 743 748 4,200
2020/03/27 816 865 816 854 4,000
2020/03/26 802 834 802 827 3,800
2020/03/25 900 900 834 845 2,600
2020/03/24 854 858 840 840 1,000
2020/03/23 847 847 820 820 500
2020/03/19 822 830 811 811 1,900
2020/03/18 810 823 792 822 1,300
2020/03/17 751 767 750 765 2,900
2020/03/16 773 773 766 766 700
2020/03/13 770 770 720 728 3,300
2020/03/12 826 826 800 801 2,200
2020/03/11 853 853 830 831 700
2020/03/10 840 840 800 828 2,400
2020/03/09 855 860 852 854 1,700
2020/03/06 890 893 889 889 400
2020/03/05 888 895 888 895 200
2020/03/04 865 887 865 886 1,100
2020/03/03 888 888 858 861 1,100
2020/03/02 840 862 830 858 3,900
2020/02/28 895 904 863 863 4,100
2020/02/27 923 930 910 930 2,700
2020/02/26 928 928 915 915 1,500
2020/02/25 915 930 915 928 1,200
2020/02/21 939 939 936 936 500
2020/02/20 930 939 929 939 1,100
2020/02/19 930 930 927 930 700
2020/02/18 934 935 931 931 500
2020/02/17 924 939 924 932 800
2020/02/14 923 923 923 923 300
2020/02/13 924 928 924 924 800
2020/02/12 933 940 932 932 600
2020/02/10 928 932 927 932 1,200
2020/02/07 926 926 918 918 400
2020/02/06 923 927 923 926 600
2020/02/05 922 925 922 923 800
2020/02/04 912 923 912 914 300
2020/02/03 914 914 910 912 800
2020/01/31 918 918 915 915 200
2020/01/30 914 918 913 918 300
2020/01/29 927 927 916 917 400
2020/01/28 927 927 911 920 500
2020/01/27 927 927 911 913 700
2020/01/24 913 923 913 918 600
2020/01/23 928 928 928 928 100
2020/01/22 921 921 902 913 1,800
2020/01/21 926 929 921 921 700
2020/01/20 934 934 919 926 600
2020/01/17 921 950 919 919 2,700
2020/01/16 916 919 914 917 1,100
2020/01/15 914 915 914 915 200
2020/01/14 908 914 908 914 700
2020/01/10 912 912 901 901 200
2020/01/09 910 911 910 911 200
2020/01/08 900 917 900 902 1,000
2020/01/07 902 917 901 906 1,000
2020/01/06 900 910 900 903 1,600

このページの先頭へ