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 |
---|---|---|---|---|---|
2021/12/30 | 659 | 665 | 659 | 660 | 800 |
2021/12/29 | 664 | 664 | 654 | 656 | 1,200 |
2021/12/28 | 656 | 656 | 649 | 649 | 1,100 |
2021/12/27 | 657 | 657 | 650 | 650 | 1,300 |
2021/12/24 | 657 | 658 | 655 | 655 | 500 |
2021/12/23 | 660 | 660 | 654 | 654 | 800 |
2021/12/22 | 660 | 660 | 660 | 660 | 400 |
2021/12/21 | 653 | 660 | 653 | 659 | 900 |
2021/12/20 | 656 | 656 | 652 | 652 | 800 |
2021/12/17 | 665 | 665 | 660 | 660 | 300 |
2021/12/16 | 662 | 663 | 652 | 660 | 1,000 |
2021/12/15 | 664 | 664 | 660 | 661 | 400 |
2021/12/14 | 666 | 666 | 651 | 656 | 1,300 |
2021/12/13 | 662 | 664 | 656 | 660 | 900 |
2021/12/10 | 656 | 656 | 650 | 655 | 800 |
2021/12/09 | 643 | 650 | 643 | 650 | 800 |
2021/12/08 | 646 | 648 | 642 | 642 | 1,700 |
2021/12/07 | 655 | 655 | 643 | 649 | 700 |
2021/12/06 | 660 | 660 | 649 | 651 | 1,200 |
2021/12/03 | 647 | 654 | 647 | 654 | 1,000 |
2021/12/02 | 645 | 647 | 645 | 647 | 200 |
2021/12/01 | 640 | 651 | 640 | 651 | 2,300 |
2021/11/30 | 651 | 652 | 647 | 648 | 1,900 |
2021/11/29 | 651 | 651 | 650 | 650 | 1,500 |
2021/11/26 | 668 | 668 | 659 | 659 | 300 |
2021/11/25 | 670 | 670 | 660 | 669 | 800 |
2021/11/24 | 665 | 672 | 661 | 672 | 1,700 |
2021/11/19 | 672 | 673 | 665 | 665 | 600 |
2021/11/18 | 669 | 674 | 658 | 672 | 2,100 |
2021/11/17 | 676 | 677 | 670 | 670 | 500 |
2021/11/16 | 679 | 679 | 675 | 676 | 900 |
2021/11/15 | 669 | 669 | 659 | 664 | 1,900 |
2021/11/12 | 667 | 672 | 666 | 672 | 800 |
2021/11/11 | 667 | 667 | 666 | 666 | 800 |
2021/11/10 | 662 | 670 | 662 | 670 | 900 |
2021/11/09 | 660 | 663 | 660 | 662 | 500 |
2021/11/08 | 669 | 669 | 660 | 660 | 1,500 |
2021/11/05 | 668 | 668 | 660 | 668 | 800 |
2021/11/04 | 661 | 670 | 660 | 668 | 1,000 |
2021/11/02 | 674 | 678 | 660 | 660 | 2,400 |
2021/11/01 | 660 | 681 | 660 | 664 | 1,800 |
2021/10/29 | 674 | 674 | 660 | 660 | 1,200 |
2021/10/28 | 660 | 661 | 660 | 661 | 900 |
2021/10/27 | 652 | 656 | 652 | 656 | 600 |
2021/10/26 | 657 | 660 | 651 | 651 | 3,700 |
2021/10/25 | 659 | 659 | 653 | 657 | 1,900 |
2021/10/22 | 656 | 659 | 656 | 659 | 300 |
2021/10/21 | 658 | 659 | 656 | 656 | 400 |
2021/10/20 | 670 | 670 | 654 | 654 | 1,400 |
2021/10/19 | 663 | 663 | 662 | 662 | 300 |
2021/10/18 | 684 | 684 | 660 | 673 | 2,500 |
2021/10/15 | 664 | 664 | 664 | 664 | 100 |
2021/10/14 | 664 | 668 | 655 | 664 | 2,600 |
2021/10/13 | 664 | 664 | 662 | 662 | 400 |
2021/10/12 | 676 | 676 | 660 | 660 | 2,600 |
2021/10/11 | 680 | 686 | 679 | 686 | 1,000 |
2021/10/08 | 688 | 688 | 679 | 679 | 600 |
2021/10/07 | 687 | 689 | 678 | 689 | 600 |
2021/10/06 | 679 | 689 | 679 | 687 | 300 |
2021/10/05 | 689 | 689 | 676 | 679 | 1,000 |
2021/10/04 | 691 | 705 | 680 | 680 | 2,600 |
2021/10/01 | 677 | 682 | 670 | 681 | 2,100 |
2021/09/30 | 664 | 680 | 660 | 676 | 2,400 |
2021/09/29 | 674 | 719 | 668 | 668 | 5,200 |
2021/09/28 | 672 | 672 | 653 | 665 | 1,800 |
2021/09/27 | 672 | 672 | 650 | 672 | 4,100 |
2021/09/24 | 670 | 670 | 661 | 661 | 1,600 |
2021/09/22 | 661 | 665 | 660 | 665 | 2,400 |
2021/09/21 | 660 | 661 | 657 | 660 | 1,600 |
2021/09/17 | 657 | 660 | 652 | 660 | 500 |
2021/09/16 | 655 | 660 | 655 | 657 | 1,700 |
2021/09/15 | 650 | 655 | 648 | 655 | 2,700 |
2021/09/14 | 661 | 661 | 650 | 651 | 4,000 |
2021/09/13 | 652 | 661 | 652 | 661 | 1,500 |
2021/09/10 | 654 | 657 | 651 | 652 | 2,400 |
2021/09/09 | 649 | 655 | 649 | 654 | 1,700 |
2021/09/08 | 648 | 652 | 648 | 649 | 1,300 |
2021/09/07 | 660 | 660 | 643 | 648 | 5,500 |
2021/09/06 | 655 | 656 | 651 | 653 | 19,900 |
2021/09/03 | 661 | 661 | 655 | 655 | 400 |
2021/09/02 | 660 | 661 | 656 | 661 | 1,400 |
2021/09/01 | 653 | 660 | 652 | 652 | 2,000 |
2021/08/31 | 650 | 651 | 650 | 651 | 1,100 |
2021/08/30 | 656 | 656 | 654 | 656 | 1,200 |
2021/08/27 | 660 | 660 | 645 | 650 | 4,300 |
2021/08/26 | 660 | 660 | 650 | 650 | 800 |
2021/08/25 | 658 | 660 | 649 | 660 | 5,400 |
2021/08/24 | 660 | 661 | 657 | 661 | 1,000 |
2021/08/23 | 667 | 667 | 656 | 660 | 2,600 |
2021/08/20 | 685 | 685 | 665 | 666 | 3,000 |
2021/08/19 | 685 | 685 | 680 | 685 | 2,500 |
2021/08/18 | 697 | 697 | 680 | 686 | 1,000 |
2021/08/17 | 699 | 699 | 691 | 693 | 1,700 |
2021/08/16 | 700 | 701 | 699 | 699 | 1,600 |
2021/08/13 | 701 | 701 | 700 | 700 | 700 |
2021/08/12 | 701 | 701 | 701 | 701 | 300 |
2021/08/10 | 710 | 714 | 700 | 700 | 1,300 |
2021/08/06 | 708 | 708 | 708 | 708 | 100 |
2021/08/05 | 702 | 702 | 702 | 702 | 300 |
2021/08/04 | 703 | 703 | 703 | 703 | 100 |
2021/08/03 | 704 | 708 | 704 | 708 | 200 |
2021/08/02 | 704 | 704 | 704 | 704 | 400 |
2021/07/30 | 705 | 705 | 705 | 705 | 300 |
2021/07/29 | 706 | 706 | 706 | 706 | 300 |
2021/07/28 | 705 | 705 | 705 | 705 | 400 |
2021/07/27 | 704 | 710 | 703 | 709 | 700 |
2021/07/26 | 705 | 710 | 705 | 710 | 600 |
2021/07/21 | 715 | 715 | 708 | 708 | 500 |
2021/07/20 | 708 | 718 | 707 | 718 | 400 |
2021/07/19 | 710 | 710 | 709 | 709 | 300 |
2021/07/16 | 711 | 711 | 710 | 710 | 300 |
2021/07/15 | 716 | 716 | 716 | 716 | 100 |
2021/07/14 | 704 | 716 | 704 | 716 | 400 |
2021/07/13 | 718 | 718 | 717 | 717 | 300 |
2021/07/12 | 704 | 718 | 704 | 718 | 500 |
2021/07/09 | 716 | 716 | 707 | 707 | 300 |
2021/07/08 | 708 | 708 | 706 | 707 | 500 |
2021/07/07 | 716 | 716 | 708 | 708 | 200 |
2021/07/06 | 710 | 715 | 708 | 715 | 700 |
2021/07/05 | 705 | 707 | 705 | 707 | 600 |
2021/07/02 | 715 | 715 | 711 | 711 | 700 |
2021/07/01 | 710 | 710 | 710 | 710 | 100 |
2021/06/30 | 714 | 714 | 700 | 705 | 1,400 |
2021/06/29 | 724 | 726 | 714 | 714 | 400 |
2021/06/28 | 725 | 726 | 700 | 712 | 3,000 |
2021/06/25 | 725 | 725 | 725 | 725 | 200 |
2021/06/24 | 729 | 729 | 725 | 725 | 200 |
2021/06/23 | 728 | 728 | 726 | 726 | 200 |
2021/06/22 | 728 | 735 | 728 | 735 | 200 |
2021/06/21 | 727 | 727 | 725 | 725 | 300 |
2021/06/18 | 734 | 734 | 734 | 734 | 200 |
2021/06/17 | 730 | 735 | 729 | 729 | 600 |
2021/06/16 | 738 | 739 | 738 | 739 | 200 |
2021/06/15 | 732 | 732 | 732 | 732 | 100 |
2021/06/14 | 738 | 739 | 730 | 730 | 400 |
2021/06/11 | 731 | 735 | 730 | 730 | 300 |
2021/06/10 | 740 | 740 | 740 | 740 | 400 |
2021/06/09 | 738 | 742 | 738 | 739 | 400 |
2021/06/08 | 733 | 739 | 723 | 738 | 900 |
2021/06/07 | 723 | 730 | 723 | 730 | 1,100 |
2021/06/04 | 719 | 719 | 707 | 719 | 700 |
2021/06/03 | 702 | 706 | 701 | 706 | 700 |
2021/06/01 | 709 | 723 | 709 | 723 | 200 |
2021/05/31 | 723 | 723 | 708 | 708 | 600 |
2021/05/28 | 707 | 713 | 707 | 713 | 600 |
2021/05/27 | 704 | 704 | 704 | 704 | 400 |
2021/05/26 | 700 | 703 | 700 | 703 | 300 |
2021/05/25 | 699 | 701 | 699 | 701 | 400 |
2021/05/24 | 700 | 701 | 699 | 699 | 1,300 |
2021/05/21 | 700 | 705 | 700 | 701 | 700 |
2021/05/20 | 709 | 709 | 695 | 700 | 2,200 |
2021/05/19 | 706 | 709 | 706 | 709 | 300 |
2021/05/18 | 703 | 715 | 703 | 708 | 900 |
2021/05/17 | 719 | 720 | 690 | 702 | 8,700 |
2021/05/13 | 718 | 727 | 716 | 727 | 300 |
2021/05/12 | 736 | 736 | 717 | 718 | 400 |
2021/05/11 | 723 | 723 | 723 | 723 | 100 |
2021/05/10 | 721 | 721 | 721 | 721 | 300 |
2021/05/07 | 724 | 724 | 724 | 724 | 200 |
2021/05/06 | 740 | 742 | 727 | 739 | 900 |
2021/04/30 | 740 | 740 | 729 | 729 | 900 |
2021/04/28 | 721 | 741 | 720 | 741 | 1,400 |
2021/04/27 | 710 | 717 | 710 | 717 | 400 |
2021/04/26 | 710 | 710 | 710 | 710 | 300 |
2021/04/23 | 713 | 713 | 710 | 710 | 700 |
2021/04/22 | 716 | 724 | 714 | 714 | 800 |
2021/04/21 | 725 | 725 | 715 | 715 | 2,000 |
2021/04/20 | 728 | 728 | 725 | 726 | 500 |
2021/04/19 | 733 | 734 | 733 | 733 | 400 |
2021/04/16 | 741 | 741 | 740 | 740 | 500 |
2021/04/15 | 748 | 748 | 741 | 741 | 400 |
2021/04/14 | 742 | 742 | 742 | 742 | 100 |
2021/04/13 | 744 | 744 | 742 | 742 | 300 |
2021/04/12 | 750 | 750 | 750 | 750 | 600 |
2021/04/09 | 745 | 751 | 741 | 751 | 400 |
2021/04/08 | 744 | 744 | 744 | 744 | 100 |
2021/04/07 | 749 | 749 | 741 | 741 | 600 |
2021/04/06 | 751 | 751 | 743 | 743 | 400 |
2021/04/05 | 743 | 753 | 743 | 752 | 800 |
2021/04/02 | 745 | 746 | 742 | 742 | 600 |
2021/04/01 | 765 | 774 | 744 | 746 | 3,900 |
2021/03/31 | 755 | 788 | 755 | 763 | 3,400 |
2021/03/30 | 744 | 764 | 735 | 757 | 10,700 |
2021/03/29 | 815 | 834 | 815 | 834 | 4,300 |
2021/03/26 | 810 | 820 | 803 | 815 | 4,500 |
2021/03/25 | 807 | 815 | 800 | 809 | 2,200 |
2021/03/24 | 798 | 802 | 790 | 802 | 1,700 |
2021/03/23 | 809 | 810 | 798 | 798 | 3,100 |
2021/03/22 | 801 | 809 | 797 | 809 | 21,400 |
2021/03/19 | 797 | 800 | 796 | 800 | 1,600 |
2021/03/18 | 797 | 797 | 792 | 797 | 1,000 |
2021/03/17 | 797 | 797 | 788 | 790 | 1,100 |
2021/03/16 | 788 | 790 | 788 | 790 | 600 |
2021/03/15 | 796 | 796 | 788 | 788 | 2,500 |
2021/03/12 | 795 | 796 | 780 | 796 | 1,400 |
2021/03/11 | 790 | 795 | 788 | 795 | 1,400 |
2021/03/10 | 786 | 787 | 780 | 780 | 800 |
2021/03/09 | 775 | 776 | 775 | 776 | 1,800 |
2021/03/08 | 785 | 785 | 779 | 779 | 1,100 |
2021/03/05 | 780 | 780 | 777 | 780 | 600 |
2021/03/04 | 781 | 781 | 779 | 779 | 600 |
2021/03/03 | 784 | 784 | 771 | 772 | 1,100 |
2021/03/02 | 772 | 774 | 768 | 772 | 2,000 |
2021/03/01 | 775 | 775 | 756 | 772 | 2,800 |
2021/02/26 | 770 | 775 | 770 | 770 | 1,700 |
2021/02/25 | 777 | 777 | 769 | 770 | 1,000 |
2021/02/24 | 779 | 779 | 769 | 769 | 900 |
2021/02/22 | 795 | 795 | 777 | 780 | 1,800 |
2021/02/19 | 770 | 778 | 733 | 777 | 8,800 |
2021/02/18 | 770 | 779 | 770 | 770 | 700 |
2021/02/17 | 774 | 778 | 772 | 772 | 400 |
2021/02/16 | 786 | 786 | 771 | 777 | 600 |
2021/02/15 | 795 | 795 | 771 | 771 | 1,100 |
2021/02/12 | 775 | 798 | 755 | 798 | 3,200 |
2021/02/10 | 754 | 756 | 751 | 756 | 400 |
2021/02/09 | 750 | 751 | 750 | 750 | 900 |
2021/02/08 | 740 | 760 | 740 | 748 | 1,200 |
2021/02/05 | 751 | 751 | 748 | 748 | 800 |
2021/02/04 | 760 | 775 | 750 | 751 | 600 |
2021/02/03 | 739 | 745 | 729 | 745 | 700 |
2021/02/02 | 738 | 738 | 728 | 728 | 500 |
2021/02/01 | 730 | 730 | 729 | 729 | 1,700 |
2021/01/29 | 730 | 730 | 729 | 729 | 400 |
2021/01/28 | 730 | 730 | 730 | 730 | 800 |
2021/01/27 | 723 | 726 | 715 | 726 | 400 |
2021/01/26 | 720 | 723 | 715 | 723 | 400 |
2021/01/25 | 718 | 720 | 718 | 719 | 800 |
2021/01/22 | 711 | 711 | 711 | 711 | 400 |
2021/01/21 | 710 | 711 | 710 | 711 | 200 |
2021/01/20 | 716 | 717 | 716 | 716 | 400 |
2021/01/19 | 714 | 714 | 710 | 710 | 400 |
2021/01/18 | 706 | 716 | 706 | 716 | 500 |
2021/01/15 | 704 | 721 | 704 | 710 | 900 |
2021/01/14 | 732 | 732 | 707 | 707 | 1,500 |
2021/01/13 | 708 | 708 | 708 | 708 | 100 |
2021/01/12 | 702 | 705 | 700 | 705 | 1,600 |
2021/01/08 | 700 | 705 | 700 | 702 | 1,300 |
2021/01/07 | 703 | 714 | 700 | 709 | 1,700 |
2021/01/06 | 711 | 711 | 702 | 702 | 300 |
2021/01/05 | 716 | 716 | 700 | 700 | 1,800 |
2021/01/04 | 741 | 741 | 718 | 719 | 1,100 |