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 |
---|---|---|---|---|---|
2022/12/30 | 775 | 777 | 735 | 746 | 34,900 |
2022/12/29 | 727 | 763 | 721 | 763 | 34,600 |
2022/12/28 | 681 | 734 | 656 | 734 | 25,300 |
2022/12/27 | 650 | 686 | 642 | 686 | 19,500 |
2022/12/26 | 638 | 648 | 638 | 645 | 9,200 |
2022/12/23 | 642 | 642 | 633 | 635 | 1,700 |
2022/12/22 | 641 | 641 | 631 | 632 | 3,100 |
2022/12/21 | 646 | 646 | 630 | 631 | 5,000 |
2022/12/20 | 649 | 654 | 638 | 638 | 11,800 |
2022/12/19 | 654 | 654 | 646 | 646 | 6,800 |
2022/12/16 | 652 | 654 | 641 | 648 | 9,900 |
2022/12/15 | 639 | 656 | 637 | 656 | 9,500 |
2022/12/14 | 650 | 652 | 636 | 639 | 11,000 |
2022/12/13 | 653 | 653 | 640 | 645 | 6,400 |
2022/12/12 | 655 | 655 | 644 | 644 | 7,500 |
2022/12/09 | 659 | 659 | 650 | 650 | 1,300 |
2022/12/08 | 656 | 656 | 648 | 649 | 4,400 |
2022/12/07 | 652 | 655 | 650 | 650 | 3,700 |
2022/12/06 | 656 | 657 | 650 | 651 | 1,500 |
2022/12/05 | 655 | 660 | 648 | 652 | 12,300 |
2022/12/02 | 649 | 650 | 642 | 643 | 4,500 |
2022/12/01 | 643 | 650 | 643 | 644 | 700 |
2022/11/30 | 645 | 645 | 642 | 643 | 2,000 |
2022/11/29 | 650 | 650 | 643 | 645 | 2,200 |
2022/11/28 | 652 | 652 | 643 | 643 | 1,500 |
2022/11/25 | 647 | 648 | 643 | 643 | 2,700 |
2022/11/24 | 649 | 649 | 639 | 642 | 2,100 |
2022/11/22 | 643 | 648 | 639 | 639 | 800 |
2022/11/21 | 635 | 640 | 635 | 639 | 1,200 |
2022/11/18 | 646 | 647 | 619 | 634 | 8,600 |
2022/11/17 | 645 | 649 | 643 | 645 | 1,600 |
2022/11/16 | 655 | 655 | 645 | 645 | 600 |
2022/11/15 | 652 | 659 | 643 | 659 | 2,400 |
2022/11/14 | 670 | 670 | 660 | 661 | 1,200 |
2022/11/11 | 668 | 670 | 662 | 670 | 2,300 |
2022/11/10 | 654 | 665 | 652 | 665 | 1,800 |
2022/11/09 | 666 | 666 | 660 | 660 | 200 |
2022/11/08 | 665 | 665 | 661 | 661 | 3,300 |
2022/11/07 | 663 | 663 | 660 | 662 | 700 |
2022/11/04 | 661 | 665 | 657 | 657 | 1,500 |
2022/11/02 | 662 | 662 | 662 | 662 | 800 |
2022/11/01 | 671 | 671 | 661 | 661 | 700 |
2022/10/31 | 663 | 671 | 660 | 671 | 1,600 |
2022/10/28 | 668 | 668 | 660 | 660 | 700 |
2022/10/27 | 665 | 678 | 658 | 660 | 2,800 |
2022/10/26 | 659 | 666 | 657 | 657 | 1,100 |
2022/10/25 | 659 | 665 | 659 | 659 | 500 |
2022/10/24 | 663 | 663 | 659 | 659 | 300 |
2022/10/21 | 658 | 658 | 656 | 657 | 600 |
2022/10/20 | 660 | 668 | 658 | 668 | 600 |
2022/10/19 | 665 | 665 | 660 | 660 | 700 |
2022/10/18 | 656 | 661 | 656 | 661 | 1,700 |
2022/10/17 | 647 | 660 | 645 | 656 | 3,200 |
2022/10/14 | 646 | 650 | 642 | 646 | 3,500 |
2022/10/13 | 646 | 647 | 643 | 645 | 700 |
2022/10/12 | 645 | 649 | 642 | 642 | 1,500 |
2022/10/11 | 650 | 650 | 643 | 645 | 800 |
2022/10/07 | 645 | 645 | 645 | 645 | 300 |
2022/10/06 | 649 | 650 | 645 | 645 | 1,000 |
2022/10/05 | 650 | 650 | 640 | 649 | 1,200 |
2022/10/04 | 643 | 648 | 643 | 645 | 1,200 |
2022/10/03 | 637 | 640 | 636 | 640 | 700 |
2022/09/30 | 640 | 644 | 640 | 641 | 700 |
2022/09/29 | 640 | 645 | 635 | 641 | 1,200 |
2022/09/28 | 648 | 648 | 640 | 640 | 1,500 |
2022/09/27 | 649 | 649 | 642 | 647 | 600 |
2022/09/26 | 646 | 646 | 640 | 642 | 1,600 |
2022/09/22 | 642 | 650 | 642 | 646 | 3,600 |
2022/09/21 | 641 | 645 | 641 | 645 | 1,200 |
2022/09/20 | 646 | 647 | 641 | 641 | 2,500 |
2022/09/16 | 640 | 640 | 640 | 640 | 300 |
2022/09/15 | 643 | 643 | 636 | 637 | 300 |
2022/09/14 | 633 | 633 | 633 | 633 | 200 |
2022/09/13 | 650 | 650 | 630 | 635 | 3,200 |
2022/09/12 | 640 | 647 | 640 | 647 | 200 |
2022/09/09 | 645 | 645 | 637 | 637 | 2,700 |
2022/09/08 | 648 | 648 | 640 | 641 | 1,200 |
2022/09/07 | 646 | 649 | 641 | 644 | 600 |
2022/09/06 | 641 | 644 | 641 | 642 | 500 |
2022/09/05 | 641 | 642 | 640 | 642 | 800 |
2022/09/02 | 645 | 645 | 645 | 645 | 1,200 |
2022/09/01 | 647 | 647 | 646 | 646 | 600 |
2022/08/31 | 648 | 649 | 648 | 648 | 500 |
2022/08/30 | 660 | 660 | 648 | 648 | 1,500 |
2022/08/29 | 653 | 655 | 647 | 647 | 1,500 |
2022/08/26 | 650 | 650 | 644 | 650 | 800 |
2022/08/25 | 650 | 650 | 645 | 645 | 700 |
2022/08/24 | 645 | 645 | 645 | 645 | 300 |
2022/08/23 | 643 | 643 | 643 | 643 | 300 |
2022/08/22 | 645 | 645 | 645 | 645 | 100 |
2022/08/19 | 645 | 646 | 642 | 645 | 600 |
2022/08/18 | 642 | 645 | 641 | 641 | 700 |
2022/08/17 | 645 | 645 | 644 | 645 | 1,300 |
2022/08/16 | 660 | 660 | 645 | 645 | 2,200 |
2022/08/15 | 655 | 661 | 632 | 660 | 5,200 |
2022/08/12 | 669 | 670 | 666 | 669 | 1,600 |
2022/08/10 | 660 | 665 | 660 | 665 | 700 |
2022/08/09 | 660 | 660 | 658 | 660 | 700 |
2022/08/08 | 660 | 663 | 659 | 659 | 1,100 |
2022/08/05 | 660 | 660 | 658 | 658 | 400 |
2022/08/04 | 659 | 660 | 659 | 660 | 1,100 |
2022/08/03 | 657 | 658 | 657 | 658 | 700 |
2022/08/02 | 658 | 658 | 658 | 658 | 300 |
2022/07/29 | 657 | 657 | 657 | 657 | 400 |
2022/07/28 | 657 | 657 | 650 | 656 | 500 |
2022/07/27 | 657 | 657 | 651 | 656 | 600 |
2022/07/26 | 648 | 648 | 648 | 648 | 100 |
2022/07/25 | 651 | 651 | 651 | 651 | 200 |
2022/07/22 | 657 | 657 | 650 | 651 | 1,000 |
2022/07/21 | 653 | 657 | 653 | 657 | 300 |
2022/07/20 | 647 | 652 | 642 | 651 | 700 |
2022/07/19 | 646 | 646 | 645 | 645 | 700 |
2022/07/15 | 656 | 656 | 646 | 646 | 300 |
2022/07/14 | 654 | 654 | 648 | 653 | 700 |
2022/07/13 | 655 | 655 | 655 | 655 | 100 |
2022/07/12 | 657 | 657 | 655 | 655 | 500 |
2022/07/11 | 657 | 657 | 657 | 657 | 400 |
2022/07/08 | 655 | 655 | 647 | 647 | 600 |
2022/07/07 | 650 | 655 | 639 | 655 | 2,400 |
2022/07/06 | 658 | 658 | 648 | 650 | 400 |
2022/07/05 | 650 | 658 | 648 | 648 | 1,000 |
2022/07/04 | 650 | 650 | 650 | 650 | 500 |
2022/07/01 | 650 | 650 | 650 | 650 | 500 |
2022/06/30 | 649 | 649 | 647 | 649 | 400 |
2022/06/29 | 650 | 655 | 649 | 655 | 1,700 |
2022/06/28 | 644 | 650 | 635 | 650 | 2,700 |
2022/06/27 | 643 | 644 | 640 | 640 | 500 |
2022/06/24 | 636 | 640 | 636 | 638 | 300 |
2022/06/23 | 639 | 639 | 639 | 639 | 100 |
2022/06/22 | 640 | 640 | 640 | 640 | 100 |
2022/06/21 | 640 | 640 | 640 | 640 | 100 |
2022/06/20 | 645 | 645 | 641 | 641 | 400 |
2022/06/17 | 639 | 645 | 637 | 645 | 800 |
2022/06/16 | 640 | 640 | 636 | 640 | 600 |
2022/06/15 | 642 | 642 | 638 | 640 | 500 |
2022/06/14 | 642 | 642 | 633 | 633 | 200 |
2022/06/13 | 640 | 640 | 632 | 633 | 300 |
2022/06/10 | 645 | 645 | 634 | 634 | 900 |
2022/06/09 | 644 | 645 | 644 | 645 | 500 |
2022/06/08 | 638 | 641 | 636 | 641 | 600 |
2022/06/07 | 637 | 639 | 637 | 638 | 700 |
2022/06/06 | 629 | 637 | 628 | 637 | 900 |
2022/06/03 | 627 | 634 | 626 | 634 | 1,200 |
2022/06/02 | 632 | 633 | 632 | 633 | 700 |
2022/06/01 | 640 | 640 | 631 | 631 | 500 |
2022/05/31 | 645 | 645 | 639 | 639 | 900 |
2022/05/30 | 643 | 643 | 629 | 639 | 1,700 |
2022/05/27 | 624 | 625 | 624 | 625 | 500 |
2022/05/26 | 619 | 621 | 619 | 620 | 700 |
2022/05/25 | 616 | 619 | 616 | 619 | 400 |
2022/05/24 | 618 | 622 | 618 | 618 | 600 |
2022/05/23 | 620 | 620 | 618 | 618 | 400 |
2022/05/20 | 619 | 619 | 614 | 615 | 1,300 |
2022/05/19 | 619 | 623 | 619 | 620 | 700 |
2022/05/18 | 625 | 625 | 619 | 619 | 900 |
2022/05/17 | 638 | 638 | 615 | 624 | 4,300 |
2022/05/16 | 644 | 644 | 638 | 638 | 2,900 |
2022/05/13 | 644 | 644 | 644 | 644 | 500 |
2022/05/12 | 645 | 645 | 643 | 643 | 500 |
2022/05/11 | 649 | 649 | 648 | 648 | 300 |
2022/05/10 | 652 | 652 | 646 | 646 | 500 |
2022/05/09 | 647 | 648 | 644 | 644 | 1,700 |
2022/05/06 | 644 | 646 | 644 | 646 | 300 |
2022/05/02 | 650 | 650 | 650 | 650 | 600 |
2022/04/28 | 653 | 653 | 651 | 651 | 300 |
2022/04/27 | 650 | 651 | 650 | 651 | 500 |
2022/04/26 | 655 | 655 | 651 | 651 | 200 |
2022/04/25 | 645 | 656 | 645 | 656 | 1,500 |
2022/04/22 | 645 | 655 | 640 | 655 | 4,000 |
2022/04/21 | 654 | 655 | 652 | 655 | 1,900 |
2022/04/20 | 652 | 654 | 652 | 654 | 400 |
2022/04/19 | 651 | 654 | 650 | 654 | 500 |
2022/04/18 | 663 | 663 | 650 | 651 | 1,100 |
2022/04/15 | 668 | 670 | 665 | 665 | 300 |
2022/04/14 | 658 | 658 | 658 | 658 | 100 |
2022/04/13 | 666 | 667 | 656 | 667 | 400 |
2022/04/12 | 664 | 664 | 650 | 664 | 1,100 |
2022/04/11 | 662 | 665 | 660 | 664 | 600 |
2022/04/08 | 664 | 666 | 662 | 662 | 900 |
2022/04/07 | 659 | 670 | 656 | 670 | 900 |
2022/04/06 | 658 | 659 | 658 | 659 | 800 |
2022/04/05 | 663 | 667 | 656 | 658 | 2,100 |
2022/04/04 | 670 | 670 | 654 | 663 | 2,700 |
2022/04/01 | 682 | 682 | 670 | 670 | 2,800 |
2022/03/31 | 689 | 699 | 683 | 683 | 1,500 |
2022/03/30 | 687 | 693 | 679 | 689 | 9,300 |
2022/03/29 | 739 | 739 | 707 | 732 | 6,700 |
2022/03/28 | 738 | 738 | 720 | 731 | 3,500 |
2022/03/25 | 716 | 736 | 716 | 732 | 9,600 |
2022/03/24 | 752 | 752 | 706 | 716 | 18,000 |
2022/03/23 | 850 | 884 | 743 | 760 | 145,200 |
2022/03/22 | 788 | 788 | 788 | 788 | 3,500 |
2022/03/18 | 689 | 690 | 685 | 688 | 1,600 |
2022/03/17 | 689 | 689 | 681 | 687 | 600 |
2022/03/16 | 679 | 689 | 679 | 682 | 1,700 |
2022/03/15 | 678 | 679 | 678 | 679 | 700 |
2022/03/14 | 672 | 678 | 670 | 678 | 300 |
2022/03/11 | 679 | 679 | 672 | 672 | 18,700 |
2022/03/10 | 679 | 681 | 679 | 679 | 1,600 |
2022/03/09 | 673 | 679 | 673 | 679 | 400 |
2022/03/08 | 677 | 678 | 672 | 672 | 1,700 |
2022/03/07 | 679 | 679 | 672 | 672 | 700 |
2022/03/04 | 672 | 679 | 672 | 679 | 1,000 |
2022/03/03 | 679 | 679 | 676 | 676 | 200 |
2022/03/02 | 676 | 679 | 675 | 679 | 600 |
2022/03/01 | 677 | 679 | 676 | 676 | 1,200 |
2022/02/28 | 675 | 675 | 675 | 675 | 800 |
2022/02/25 | 674 | 675 | 670 | 672 | 700 |
2022/02/24 | 675 | 675 | 670 | 670 | 300 |
2022/02/22 | 661 | 675 | 661 | 675 | 1,200 |
2022/02/21 | 671 | 675 | 663 | 663 | 2,300 |
2022/02/18 | 670 | 670 | 670 | 670 | 200 |
2022/02/17 | 673 | 673 | 673 | 673 | 100 |
2022/02/16 | 671 | 674 | 670 | 673 | 900 |
2022/02/15 | 671 | 671 | 671 | 671 | 400 |
2022/02/14 | 671 | 674 | 671 | 674 | 400 |
2022/02/10 | 671 | 674 | 670 | 674 | 400 |
2022/02/09 | 671 | 671 | 671 | 671 | 200 |
2022/02/08 | 668 | 674 | 668 | 673 | 600 |
2022/02/07 | 667 | 672 | 667 | 672 | 500 |
2022/02/04 | 665 | 666 | 665 | 666 | 300 |
2022/02/03 | 672 | 672 | 665 | 665 | 1,500 |
2022/02/02 | 675 | 675 | 669 | 669 | 700 |
2022/01/31 | 675 | 675 | 670 | 675 | 1,100 |
2022/01/28 | 675 | 675 | 671 | 671 | 300 |
2022/01/27 | 675 | 675 | 671 | 675 | 300 |
2022/01/26 | 674 | 675 | 674 | 675 | 200 |
2022/01/25 | 668 | 674 | 668 | 674 | 300 |
2022/01/24 | 670 | 670 | 666 | 670 | 700 |
2022/01/20 | 674 | 675 | 670 | 675 | 1,500 |
2022/01/19 | 671 | 672 | 671 | 672 | 200 |
2022/01/18 | 677 | 678 | 674 | 674 | 400 |
2022/01/17 | 671 | 671 | 667 | 667 | 700 |
2022/01/14 | 670 | 671 | 670 | 671 | 1,500 |
2022/01/13 | 666 | 671 | 666 | 668 | 600 |
2022/01/11 | 670 | 670 | 666 | 666 | 400 |
2022/01/07 | 673 | 673 | 670 | 670 | 700 |
2022/01/06 | 675 | 675 | 670 | 671 | 700 |
2022/01/05 | 669 | 675 | 668 | 675 | 1,500 |
2022/01/04 | 679 | 679 | 662 | 670 | 700 |