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
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

このページの先頭へ