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 |
---|---|---|---|---|---|
2023/12/29 | 2,344 | 2,414 | 2,344 | 2,414 | 14,100 |
2023/12/28 | 2,437 | 2,437 | 2,351 | 2,361 | 7,500 |
2023/12/27 | 2,400 | 2,445 | 2,370 | 2,398 | 12,400 |
2023/12/26 | 2,385 | 2,412 | 2,366 | 2,412 | 2,600 |
2023/12/25 | 2,434 | 2,476 | 2,363 | 2,393 | 19,000 |
2023/12/22 | 2,396 | 2,494 | 2,396 | 2,423 | 22,700 |
2023/12/21 | 2,389 | 2,435 | 2,330 | 2,370 | 23,500 |
2023/12/20 | 2,302 | 2,409 | 2,302 | 2,388 | 30,600 |
2023/12/19 | 2,274 | 2,305 | 2,250 | 2,288 | 7,500 |
2023/12/18 | 2,289 | 2,311 | 2,264 | 2,274 | 14,500 |
2023/12/15 | 2,258 | 2,327 | 2,258 | 2,310 | 13,500 |
2023/12/14 | 2,346 | 2,346 | 2,247 | 2,253 | 19,900 |
2023/12/13 | 2,353 | 2,430 | 2,320 | 2,322 | 13,700 |
2023/12/12 | 2,370 | 2,378 | 2,319 | 2,319 | 10,300 |
2023/12/11 | 2,403 | 2,469 | 2,323 | 2,344 | 43,900 |
2023/12/08 | 2,393 | 2,432 | 2,300 | 2,403 | 19,400 |
2023/12/07 | 2,523 | 2,523 | 2,418 | 2,426 | 20,300 |
2023/12/06 | 2,505 | 2,541 | 2,459 | 2,529 | 28,900 |
2023/12/05 | 2,428 | 2,563 | 2,402 | 2,494 | 86,700 |
2023/12/04 | 2,411 | 2,488 | 2,385 | 2,435 | 15,300 |
2023/12/01 | 2,474 | 2,474 | 2,371 | 2,413 | 35,400 |
2023/11/30 | 2,320 | 2,469 | 2,264 | 2,469 | 36,800 |
2023/11/29 | 2,309 | 2,387 | 2,309 | 2,321 | 9,300 |
2023/11/28 | 2,379 | 2,390 | 2,290 | 2,325 | 18,000 |
2023/11/27 | 2,223 | 2,377 | 2,223 | 2,353 | 44,000 |
2023/11/24 | 2,160 | 2,242 | 2,160 | 2,228 | 32,400 |
2023/11/22 | 2,155 | 2,204 | 2,100 | 2,139 | 38,200 |
2023/11/21 | 2,270 | 2,313 | 2,179 | 2,179 | 52,300 |
2023/11/20 | 2,330 | 2,381 | 2,210 | 2,267 | 78,700 |
2023/11/17 | 2,243 | 2,502 | 2,240 | 2,389 | 141,400 |
2023/11/16 | 2,109 | 2,260 | 2,070 | 2,243 | 43,600 |
2023/11/15 | 2,278 | 2,278 | 1,915 | 2,152 | 139,900 |
2023/11/14 | 2,151 | 2,169 | 2,069 | 2,128 | 61,800 |
2023/11/13 | 2,195 | 2,207 | 2,122 | 2,148 | 46,100 |
2023/11/10 | 2,201 | 2,234 | 2,164 | 2,195 | 18,700 |
2023/11/09 | 2,275 | 2,275 | 2,187 | 2,201 | 18,800 |
2023/11/08 | 2,453 | 2,479 | 2,285 | 2,285 | 47,000 |
2023/11/07 | 2,363 | 2,461 | 2,362 | 2,453 | 35,000 |
2023/11/06 | 2,450 | 2,479 | 2,345 | 2,362 | 29,600 |
2023/11/02 | 2,328 | 2,415 | 2,306 | 2,375 | 31,100 |
2023/11/01 | 2,322 | 2,362 | 2,300 | 2,338 | 34,900 |
2023/10/31 | 2,106 | 2,300 | 2,069 | 2,299 | 35,800 |
2023/10/30 | 2,140 | 2,174 | 2,106 | 2,106 | 17,400 |
2023/10/27 | 2,049 | 2,180 | 2,009 | 2,180 | 27,200 |
2023/10/26 | 2,008 | 2,054 | 1,968 | 2,049 | 15,500 |
2023/10/25 | 1,985 | 2,080 | 1,984 | 2,049 | 17,300 |
2023/10/24 | 1,891 | 1,979 | 1,842 | 1,964 | 28,500 |
2023/10/23 | 1,921 | 1,976 | 1,857 | 1,911 | 47,000 |
2023/10/20 | 1,927 | 2,000 | 1,919 | 1,926 | 41,000 |
2023/10/19 | 2,016 | 2,094 | 1,927 | 1,927 | 29,500 |
2023/10/18 | 2,046 | 2,074 | 2,003 | 2,064 | 38,300 |
2023/10/17 | 2,160 | 2,213 | 2,006 | 2,035 | 42,400 |
2023/10/16 | 2,130 | 2,162 | 2,076 | 2,128 | 30,500 |
2023/10/13 | 2,208 | 2,270 | 2,121 | 2,162 | 42,900 |
2023/10/12 | 2,350 | 2,366 | 2,207 | 2,243 | 41,500 |
2023/10/11 | 2,165 | 2,268 | 2,146 | 2,268 | 52,700 |
2023/10/10 | 2,173 | 2,173 | 2,081 | 2,135 | 28,200 |
2023/10/06 | 1,962 | 2,152 | 1,962 | 2,119 | 85,800 |
2023/10/05 | 1,850 | 1,971 | 1,850 | 1,951 | 38,100 |
2023/10/04 | 1,828 | 1,873 | 1,796 | 1,825 | 40,300 |
2023/10/03 | 1,838 | 1,926 | 1,760 | 1,888 | 45,700 |
2023/10/02 | 2,019 | 2,059 | 1,901 | 1,912 | 42,000 |
2023/09/29 | 2,036 | 2,100 | 2,025 | 2,035 | 27,200 |
2023/09/28 | 2,049 | 2,067 | 2,003 | 2,010 | 18,300 |
2023/09/27 | 2,039 | 2,076 | 1,998 | 2,049 | 39,100 |
2023/09/26 | 2,169 | 2,194 | 2,039 | 2,064 | 79,600 |
2023/09/25 | 1,982 | 2,220 | 1,975 | 2,219 | 109,800 |
2023/09/22 | 1,960 | 2,065 | 1,923 | 2,020 | 35,800 |
2023/09/21 | 2,057 | 2,057 | 1,980 | 1,990 | 18,300 |
2023/09/20 | 2,048 | 2,109 | 2,029 | 2,040 | 28,600 |
2023/09/19 | 1,994 | 2,041 | 1,962 | 2,029 | 31,200 |
2023/09/15 | 2,009 | 2,075 | 1,980 | 1,996 | 31,500 |
2023/09/14 | 1,950 | 2,020 | 1,868 | 2,002 | 30,100 |
2023/09/13 | 2,050 | 2,050 | 1,960 | 1,965 | 21,100 |
2023/09/12 | 2,051 | 2,077 | 1,951 | 2,033 | 34,800 |
2023/09/11 | 1,998 | 2,150 | 1,968 | 2,028 | 61,300 |
2023/09/08 | 1,984 | 2,027 | 1,940 | 1,969 | 40,600 |
2023/09/07 | 1,882 | 1,987 | 1,871 | 1,986 | 92,100 |
2023/09/06 | 1,772 | 1,867 | 1,760 | 1,842 | 40,100 |
2023/09/05 | 1,812 | 1,819 | 1,748 | 1,791 | 30,500 |
2023/09/04 | 1,766 | 1,843 | 1,750 | 1,833 | 48,900 |
2023/09/01 | 1,714 | 1,739 | 1,683 | 1,731 | 15,600 |
2023/08/31 | 1,705 | 1,725 | 1,677 | 1,711 | 39,300 |
2023/08/30 | 1,745 | 1,757 | 1,718 | 1,718 | 22,900 |
2023/08/29 | 1,769 | 1,769 | 1,737 | 1,738 | 25,000 |
2023/08/28 | 1,705 | 1,751 | 1,690 | 1,743 | 34,700 |
2023/08/25 | 1,730 | 1,790 | 1,683 | 1,722 | 51,200 |
2023/08/24 | 1,725 | 1,793 | 1,704 | 1,780 | 102,600 |
2023/08/23 | 1,597 | 1,817 | 1,585 | 1,805 | 157,800 |
2023/08/22 | 1,650 | 1,675 | 1,538 | 1,625 | 157,300 |
2023/08/21 | 1,500 | 1,727 | 1,479 | 1,715 | 178,100 |
2023/08/18 | 1,660 | 1,690 | 1,560 | 1,570 | 213,900 |
2023/08/17 | 1,910 | 1,960 | 1,596 | 1,780 | 1,063,200 |
2023/08/16 | 1,645 | 1,645 | 1,645 | 1,645 | 11,500 |
2023/08/15 | 1,345 | 1,345 | 1,345 | 1,345 | 12,000 |
2023/08/14 | 1,035 | 1,055 | 1,000 | 1,045 | 40,800 |
2023/08/10 | 996 | 1,027 | 994 | 1,027 | 31,500 |
2023/08/09 | 933 | 990 | 933 | 990 | 23,200 |
2023/08/08 | 915 | 919 | 911 | 919 | 2,300 |
2023/08/07 | 896 | 914 | 896 | 914 | 2,700 |
2023/08/04 | 898 | 901 | 895 | 901 | 2,500 |
2023/08/03 | 899 | 907 | 897 | 902 | 2,100 |
2023/08/02 | 917 | 917 | 893 | 910 | 2,800 |
2023/08/01 | 924 | 924 | 906 | 918 | 2,000 |
2023/07/31 | 935 | 935 | 910 | 918 | 8,100 |
2023/07/28 | 921 | 921 | 914 | 916 | 1,000 |
2023/07/27 | 915 | 915 | 912 | 915 | 1,400 |
2023/07/26 | 924 | 924 | 919 | 920 | 1,200 |
2023/07/25 | 917 | 924 | 917 | 922 | 1,300 |
2023/07/24 | 922 | 923 | 912 | 922 | 900 |
2023/07/21 | 923 | 923 | 919 | 922 | 700 |
2023/07/20 | 911 | 923 | 911 | 923 | 800 |
2023/07/19 | 917 | 926 | 917 | 926 | 2,600 |
2023/07/18 | 937 | 937 | 917 | 919 | 3,800 |
2023/07/14 | 948 | 948 | 927 | 933 | 5,900 |
2023/07/13 | 917 | 943 | 917 | 942 | 22,000 |
2023/07/12 | 891 | 915 | 891 | 911 | 11,800 |
2023/07/11 | 891 | 895 | 891 | 891 | 1,300 |
2023/07/10 | 893 | 896 | 887 | 888 | 2,900 |
2023/07/07 | 887 | 898 | 882 | 898 | 6,000 |
2023/07/06 | 896 | 899 | 877 | 883 | 3,900 |
2023/07/05 | 892 | 897 | 892 | 896 | 2,300 |
2023/07/04 | 904 | 904 | 892 | 899 | 1,200 |
2023/07/03 | 914 | 915 | 892 | 904 | 8,800 |
2023/06/30 | 888 | 907 | 887 | 901 | 5,400 |
2023/06/29 | 881 | 888 | 874 | 888 | 5,800 |
2023/06/28 | 862 | 879 | 860 | 875 | 3,200 |
2023/06/27 | 865 | 867 | 854 | 864 | 2,900 |
2023/06/26 | 873 | 873 | 858 | 865 | 3,600 |
2023/06/23 | 884 | 884 | 869 | 873 | 10,500 |
2023/06/22 | 891 | 891 | 878 | 884 | 4,500 |
2023/06/21 | 884 | 889 | 880 | 885 | 6,700 |
2023/06/20 | 886 | 890 | 882 | 884 | 4,800 |
2023/06/19 | 898 | 900 | 883 | 890 | 6,900 |
2023/06/16 | 911 | 911 | 879 | 903 | 16,300 |
2023/06/15 | 915 | 915 | 902 | 906 | 4,600 |
2023/06/14 | 920 | 926 | 907 | 914 | 10,600 |
2023/06/13 | 938 | 943 | 923 | 928 | 9,500 |
2023/06/12 | 922 | 937 | 922 | 933 | 7,700 |
2023/06/09 | 913 | 924 | 911 | 923 | 4,700 |
2023/06/08 | 932 | 932 | 910 | 917 | 8,400 |
2023/06/07 | 930 | 946 | 911 | 929 | 28,000 |
2023/06/06 | 857 | 876 | 845 | 876 | 7,000 |
2023/06/05 | 847 | 858 | 840 | 858 | 6,400 |
2023/06/02 | 808 | 835 | 808 | 835 | 6,700 |
2023/06/01 | 812 | 816 | 808 | 816 | 4,700 |
2023/05/31 | 824 | 824 | 806 | 807 | 10,600 |
2023/05/30 | 818 | 829 | 813 | 826 | 6,300 |
2023/05/29 | 847 | 847 | 821 | 831 | 6,300 |
2023/05/26 | 862 | 862 | 849 | 849 | 6,500 |
2023/05/25 | 838 | 860 | 830 | 854 | 12,400 |
2023/05/24 | 810 | 839 | 810 | 836 | 15,900 |
2023/05/23 | 779 | 819 | 779 | 814 | 27,800 |
2023/05/22 | 793 | 793 | 779 | 779 | 16,800 |
2023/05/19 | 810 | 810 | 798 | 802 | 15,000 |
2023/05/18 | 826 | 826 | 802 | 810 | 10,700 |
2023/05/17 | 825 | 826 | 807 | 814 | 26,100 |
2023/05/16 | 804 | 864 | 801 | 812 | 74,900 |
2023/05/15 | 993 | 993 | 918 | 928 | 33,900 |
2023/05/12 | 970 | 979 | 965 | 972 | 7,200 |
2023/05/11 | 985 | 1,000 | 971 | 985 | 15,400 |
2023/05/10 | 969 | 970 | 963 | 968 | 5,700 |
2023/05/09 | 985 | 985 | 965 | 969 | 12,000 |
2023/05/08 | 966 | 979 | 965 | 970 | 13,800 |
2023/05/02 | 952 | 953 | 931 | 947 | 10,500 |
2023/05/01 | 921 | 950 | 920 | 950 | 22,700 |
2023/04/28 | 907 | 916 | 907 | 908 | 3,700 |
2023/04/27 | 897 | 907 | 893 | 901 | 9,100 |
2023/04/26 | 907 | 920 | 882 | 897 | 14,200 |
2023/04/25 | 932 | 939 | 900 | 915 | 11,300 |
2023/04/24 | 940 | 940 | 930 | 933 | 6,100 |
2023/04/21 | 941 | 941 | 930 | 935 | 4,200 |
2023/04/20 | 933 | 939 | 933 | 937 | 5,000 |
2023/04/19 | 936 | 936 | 928 | 933 | 3,300 |
2023/04/18 | 933 | 942 | 933 | 937 | 2,700 |
2023/04/17 | 937 | 941 | 930 | 936 | 2,900 |
2023/04/14 | 961 | 961 | 936 | 937 | 16,600 |
2023/04/13 | 954 | 961 | 946 | 961 | 3,800 |
2023/04/12 | 973 | 973 | 941 | 944 | 9,100 |
2023/04/11 | 980 | 983 | 959 | 963 | 13,100 |
2023/04/10 | 954 | 977 | 951 | 973 | 9,900 |
2023/04/07 | 940 | 941 | 933 | 941 | 3,400 |
2023/04/06 | 920 | 935 | 920 | 929 | 10,500 |
2023/04/05 | 945 | 946 | 923 | 928 | 7,800 |
2023/04/04 | 960 | 960 | 931 | 943 | 12,900 |
2023/04/03 | 971 | 981 | 910 | 960 | 24,600 |
2023/03/31 | 995 | 995 | 967 | 981 | 12,300 |
2023/03/30 | 970 | 998 | 960 | 992 | 25,800 |
2023/03/29 | 997 | 997 | 986 | 992 | 21,800 |
2023/03/28 | 1,007 | 1,007 | 986 | 987 | 15,600 |
2023/03/27 | 1,040 | 1,041 | 986 | 1,003 | 29,700 |
2023/03/24 | 1,035 | 1,044 | 987 | 1,032 | 78,800 |
2023/03/23 | 985 | 1,033 | 980 | 1,030 | 389,800 |
2023/03/22 | 908 | 909 | 900 | 904 | 6,000 |
2023/03/20 | 890 | 905 | 890 | 900 | 14,800 |
2023/03/17 | 894 | 894 | 846 | 883 | 9,500 |
2023/03/16 | 857 | 881 | 820 | 878 | 14,200 |
2023/03/15 | 885 | 885 | 864 | 875 | 6,100 |
2023/03/14 | 895 | 901 | 835 | 848 | 23,400 |
2023/03/13 | 902 | 918 | 895 | 911 | 14,000 |
2023/03/10 | 955 | 955 | 931 | 932 | 8,300 |
2023/03/09 | 960 | 960 | 944 | 952 | 4,400 |
2023/03/08 | 962 | 962 | 946 | 953 | 11,700 |
2023/03/07 | 953 | 967 | 953 | 959 | 12,500 |
2023/03/06 | 959 | 992 | 955 | 972 | 16,200 |
2023/03/03 | 919 | 949 | 916 | 944 | 8,700 |
2023/03/02 | 929 | 932 | 917 | 919 | 4,700 |
2023/03/01 | 900 | 929 | 896 | 928 | 10,300 |
2023/02/28 | 908 | 912 | 900 | 900 | 3,600 |
2023/02/27 | 897 | 908 | 897 | 908 | 7,200 |
2023/02/24 | 909 | 910 | 903 | 903 | 7,600 |
2023/02/22 | 900 | 904 | 895 | 904 | 7,000 |
2023/02/21 | 896 | 900 | 890 | 900 | 7,600 |
2023/02/20 | 878 | 891 | 878 | 891 | 5,000 |
2023/02/17 | 871 | 879 | 870 | 878 | 5,800 |
2023/02/16 | 909 | 909 | 873 | 881 | 13,900 |
2023/02/15 | 873 | 917 | 873 | 908 | 34,500 |
2023/02/14 | 844 | 872 | 835 | 872 | 22,000 |
2023/02/13 | 873 | 873 | 833 | 844 | 35,000 |
2023/02/10 | 835 | 836 | 818 | 828 | 13,800 |
2023/02/09 | 818 | 830 | 815 | 830 | 14,600 |
2023/02/08 | 819 | 825 | 817 | 822 | 3,700 |
2023/02/07 | 828 | 828 | 821 | 825 | 4,000 |
2023/02/06 | 818 | 827 | 813 | 825 | 8,700 |
2023/02/03 | 795 | 815 | 795 | 815 | 9,500 |
2023/02/02 | 793 | 804 | 793 | 795 | 7,100 |
2023/02/01 | 788 | 810 | 788 | 802 | 21,200 |
2023/01/31 | 800 | 804 | 788 | 788 | 10,700 |
2023/01/30 | 805 | 805 | 790 | 805 | 7,100 |
2023/01/27 | 833 | 833 | 804 | 810 | 13,700 |
2023/01/26 | 828 | 842 | 812 | 840 | 11,500 |
2023/01/25 | 784 | 828 | 780 | 828 | 19,800 |
2023/01/24 | 789 | 794 | 777 | 782 | 19,200 |
2023/01/23 | 785 | 791 | 783 | 785 | 8,400 |
2023/01/20 | 793 | 798 | 782 | 783 | 16,000 |
2023/01/19 | 777 | 791 | 777 | 786 | 13,500 |
2023/01/18 | 766 | 791 | 765 | 787 | 25,900 |
2023/01/17 | 762 | 769 | 757 | 757 | 14,500 |
2023/01/16 | 780 | 780 | 759 | 760 | 16,200 |
2023/01/13 | 778 | 790 | 772 | 778 | 17,900 |
2023/01/12 | 788 | 804 | 762 | 786 | 27,100 |
2023/01/11 | 795 | 795 | 764 | 774 | 25,600 |
2023/01/10 | 774 | 818 | 774 | 791 | 27,200 |
2023/01/06 | 771 | 774 | 756 | 774 | 17,700 |
2023/01/05 | 765 | 771 | 745 | 771 | 22,100 |
2023/01/04 | 772 | 784 | 748 | 766 | 30,200 |