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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,625 | 1,628 | 1,611 | 1,611 | 5,200 |
| 2025/06/12 | 1,614 | 1,630 | 1,614 | 1,626 | 3,400 |
| 2025/06/11 | 1,620 | 1,620 | 1,608 | 1,614 | 1,500 |
| 2025/06/10 | 1,624 | 1,624 | 1,607 | 1,609 | 6,200 |
| 2025/06/09 | 1,629 | 1,629 | 1,611 | 1,615 | 4,600 |
| 2025/06/06 | 1,621 | 1,621 | 1,614 | 1,615 | 1,800 |
| 2025/06/05 | 1,620 | 1,627 | 1,607 | 1,621 | 12,600 |
| 2025/06/04 | 1,610 | 1,624 | 1,607 | 1,607 | 3,900 |
| 2025/06/03 | 1,608 | 1,617 | 1,600 | 1,603 | 3,800 |
| 2025/06/02 | 1,606 | 1,624 | 1,606 | 1,606 | 8,200 |
| 2025/05/30 | 1,618 | 1,627 | 1,617 | 1,625 | 4,800 |
| 2025/05/29 | 1,629 | 1,629 | 1,612 | 1,618 | 3,500 |
| 2025/05/28 | 1,630 | 1,630 | 1,608 | 1,616 | 5,000 |
| 2025/05/27 | 1,614 | 1,623 | 1,610 | 1,619 | 6,700 |
| 2025/05/26 | 1,611 | 1,611 | 1,592 | 1,610 | 10,800 |
| 2025/05/23 | 1,534 | 1,598 | 1,534 | 1,590 | 35,000 |
| 2025/05/22 | 1,577 | 1,588 | 1,523 | 1,544 | 22,000 |
| 2025/05/21 | 1,600 | 1,617 | 1,577 | 1,577 | 12,100 |
| 2025/05/20 | 1,612 | 1,626 | 1,600 | 1,600 | 14,200 |
| 2025/05/19 | 1,634 | 1,647 | 1,588 | 1,588 | 33,700 |
| 2025/05/16 | 1,712 | 1,712 | 1,635 | 1,641 | 35,400 |
| 2025/05/15 | 1,750 | 1,766 | 1,744 | 1,755 | 20,800 |
| 2025/05/14 | 1,750 | 1,787 | 1,750 | 1,787 | 4,500 |
| 2025/05/13 | 1,784 | 1,784 | 1,746 | 1,750 | 9,500 |
| 2025/05/12 | 1,751 | 1,780 | 1,745 | 1,770 | 6,900 |
| 2025/05/09 | 1,776 | 1,776 | 1,742 | 1,751 | 12,900 |
| 2025/05/08 | 1,773 | 1,785 | 1,773 | 1,776 | 600 |
| 2025/05/07 | 1,770 | 1,785 | 1,762 | 1,771 | 5,200 |
| 2025/05/02 | 1,765 | 1,792 | 1,752 | 1,779 | 6,600 |
| 2025/05/01 | 1,782 | 1,782 | 1,764 | 1,765 | 1,100 |
| 2025/04/30 | 1,798 | 1,798 | 1,761 | 1,764 | 11,900 |
| 2025/04/28 | 1,791 | 1,791 | 1,762 | 1,783 | 6,600 |
| 2025/04/25 | 1,768 | 1,768 | 1,734 | 1,751 | 6,300 |
| 2025/04/24 | 1,768 | 1,770 | 1,722 | 1,728 | 14,300 |
| 2025/04/23 | 1,789 | 1,795 | 1,764 | 1,764 | 3,100 |
| 2025/04/22 | 1,750 | 1,787 | 1,747 | 1,787 | 3,400 |
| 2025/04/21 | 1,777 | 1,784 | 1,743 | 1,784 | 5,300 |
| 2025/04/18 | 1,726 | 1,743 | 1,720 | 1,737 | 7,100 |
| 2025/04/17 | 1,735 | 1,761 | 1,685 | 1,710 | 30,200 |
| 2025/04/16 | 1,760 | 1,820 | 1,760 | 1,775 | 13,800 |
| 2025/04/15 | 1,717 | 1,764 | 1,717 | 1,755 | 7,600 |
| 2025/04/14 | 1,710 | 1,739 | 1,700 | 1,704 | 11,800 |
| 2025/04/11 | 1,595 | 1,668 | 1,571 | 1,668 | 5,300 |
| 2025/04/10 | 1,671 | 1,671 | 1,580 | 1,610 | 9,000 |
| 2025/04/09 | 1,537 | 1,540 | 1,501 | 1,511 | 6,700 |
| 2025/04/08 | 1,515 | 1,570 | 1,461 | 1,554 | 19,300 |
| 2025/04/07 | 1,484 | 1,550 | 1,416 | 1,425 | 24,100 |
| 2025/04/04 | 1,671 | 1,705 | 1,581 | 1,644 | 19,800 |
| 2025/04/03 | 1,750 | 1,751 | 1,672 | 1,711 | 11,700 |
| 2025/04/02 | 1,834 | 1,850 | 1,796 | 1,796 | 7,900 |
| 2025/04/01 | 1,868 | 1,868 | 1,830 | 1,831 | 5,700 |
| 2025/03/31 | 1,888 | 1,888 | 1,850 | 1,868 | 8,600 |
| 2025/03/28 | 1,905 | 1,942 | 1,878 | 1,902 | 15,300 |
| 2025/03/27 | 2,040 | 2,040 | 2,000 | 2,000 | 20,800 |
| 2025/03/26 | 2,038 | 2,040 | 2,013 | 2,040 | 8,900 |
| 2025/03/25 | 2,004 | 2,007 | 1,997 | 2,007 | 6,500 |
| 2025/03/24 | 1,998 | 2,005 | 1,986 | 1,999 | 12,300 |
| 2025/03/21 | 1,999 | 2,002 | 1,980 | 1,990 | 12,300 |
| 2025/03/19 | 2,000 | 2,000 | 1,965 | 1,980 | 13,400 |
| 2025/03/18 | 1,998 | 2,000 | 1,994 | 1,999 | 5,400 |
| 2025/03/17 | 1,976 | 1,998 | 1,976 | 1,998 | 5,100 |
| 2025/03/14 | 1,958 | 1,970 | 1,958 | 1,970 | 3,700 |
| 2025/03/13 | 1,954 | 1,961 | 1,954 | 1,955 | 3,000 |
| 2025/03/12 | 1,930 | 1,964 | 1,930 | 1,937 | 3,500 |
| 2025/03/11 | 1,956 | 1,960 | 1,921 | 1,926 | 9,400 |
| 2025/03/10 | 1,947 | 1,964 | 1,942 | 1,964 | 6,400 |
| 2025/03/07 | 1,920 | 1,949 | 1,911 | 1,945 | 11,900 |
| 2025/03/06 | 1,890 | 1,926 | 1,880 | 1,920 | 15,200 |
| 2025/03/05 | 1,876 | 1,883 | 1,861 | 1,880 | 5,100 |
| 2025/03/04 | 1,851 | 1,876 | 1,851 | 1,876 | 7,500 |
| 2025/03/03 | 1,899 | 1,904 | 1,848 | 1,853 | 28,700 |
| 2025/02/28 | 1,843 | 1,843 | 1,820 | 1,839 | 3,100 |
| 2025/02/27 | 1,828 | 1,863 | 1,820 | 1,855 | 4,800 |
| 2025/02/26 | 1,813 | 1,828 | 1,811 | 1,823 | 3,500 |
| 2025/02/25 | 1,805 | 1,840 | 1,802 | 1,820 | 7,900 |
| 2025/02/21 | 1,802 | 1,818 | 1,797 | 1,802 | 2,100 |
| 2025/02/20 | 1,819 | 1,824 | 1,796 | 1,802 | 2,700 |
| 2025/02/19 | 1,830 | 1,830 | 1,820 | 1,825 | 1,600 |
| 2025/02/18 | 1,827 | 1,827 | 1,795 | 1,819 | 8,400 |
| 2025/02/17 | 1,853 | 1,853 | 1,775 | 1,796 | 19,000 |
| 2025/02/14 | 1,868 | 1,893 | 1,841 | 1,893 | 5,900 |
| 2025/02/13 | 1,870 | 1,885 | 1,850 | 1,885 | 3,700 |
| 2025/02/12 | 1,845 | 1,860 | 1,841 | 1,860 | 5,200 |
| 2025/02/10 | 1,839 | 1,843 | 1,820 | 1,833 | 6,600 |
| 2025/02/07 | 1,819 | 1,835 | 1,819 | 1,833 | 3,400 |
| 2025/02/06 | 1,795 | 1,818 | 1,780 | 1,818 | 2,700 |
| 2025/02/05 | 1,800 | 1,810 | 1,792 | 1,795 | 3,900 |
| 2025/02/04 | 1,800 | 1,827 | 1,798 | 1,798 | 2,300 |
| 2025/02/03 | 1,819 | 1,820 | 1,796 | 1,805 | 6,300 |
| 2025/01/31 | 1,796 | 1,812 | 1,796 | 1,811 | 2,300 |
| 2025/01/30 | 1,800 | 1,800 | 1,784 | 1,795 | 2,400 |
| 2025/01/29 | 1,797 | 1,797 | 1,786 | 1,790 | 1,400 |
| 2025/01/28 | 1,792 | 1,799 | 1,779 | 1,779 | 2,200 |
| 2025/01/27 | 1,791 | 1,801 | 1,788 | 1,792 | 4,000 |
| 2025/01/24 | 1,778 | 1,792 | 1,778 | 1,788 | 400 |
| 2025/01/23 | 1,795 | 1,795 | 1,779 | 1,780 | 1,200 |
| 2025/01/22 | 1,769 | 1,799 | 1,769 | 1,797 | 6,400 |
| 2025/01/21 | 1,777 | 1,777 | 1,728 | 1,747 | 2,000 |
| 2025/01/20 | 1,744 | 1,777 | 1,740 | 1,777 | 2,100 |
| 2025/01/17 | 1,741 | 1,746 | 1,721 | 1,739 | 5,200 |
| 2025/01/16 | 1,737 | 1,737 | 1,708 | 1,737 | 1,100 |
| 2025/01/15 | 1,732 | 1,733 | 1,732 | 1,733 | 400 |
| 2025/01/14 | 1,762 | 1,762 | 1,731 | 1,731 | 1,500 |
| 2025/01/10 | 1,710 | 1,761 | 1,701 | 1,761 | 2,200 |
| 2025/01/09 | 1,748 | 1,748 | 1,708 | 1,721 | 1,800 |
| 2025/01/08 | 1,756 | 1,766 | 1,720 | 1,742 | 2,000 |
| 2025/01/07 | 1,770 | 1,775 | 1,753 | 1,756 | 2,100 |
| 2025/01/06 | 1,800 | 1,800 | 1,753 | 1,776 | 4,100 |