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
2026/05/13 1,904 1,920 1,898 1,907 2,600
2026/05/12 1,902 1,945 1,902 1,904 1,600
2026/05/11 1,902 1,918 1,901 1,917 1,600
2026/05/08 1,910 1,928 1,900 1,900 1,600
2026/05/07 1,924 1,925 1,912 1,912 1,500
2026/05/01 1,945 1,945 1,924 1,924 900
2026/04/30 1,979 1,979 1,942 1,945 1,300
2026/04/28 1,921 1,978 1,916 1,978 2,900
2026/04/27 1,955 1,955 1,900 1,921 4,200
2026/04/24 1,980 1,980 1,955 1,958 4,500
2026/04/23 1,980 1,980 1,963 1,963 1,100
2026/04/22 1,971 1,994 1,970 1,980 2,700
2026/04/21 1,983 1,985 1,983 1,985 400
2026/04/20 1,982 1,982 1,981 1,982 3,200
2026/04/17 2,003 2,010 2,001 2,001 600
2026/04/16 1,966 1,999 1,966 1,999 1,500
2026/04/15 1,967 1,979 1,966 1,966 1,900
2026/04/14 1,985 1,990 1,967 1,967 3,100
2026/04/13 2,005 2,005 1,979 1,981 1,200
2026/04/10 2,010 2,010 2,010 2,010 100
2026/04/09 2,002 2,028 2,002 2,028 1,600
2026/04/08 2,054 2,054 2,012 2,012 1,600
2026/04/07 1,998 2,012 1,995 2,012 5,700
2026/04/06 1,989 1,995 1,979 1,985 1,800
2026/04/03 2,030 2,030 1,980 1,992 800
2026/03/27 2,135 2,152 2,135 2,143 7,600
2026/03/26 2,149 2,154 2,132 2,135 4,800
2026/03/25 2,154 2,154 2,117 2,141 2,800
2026/03/24 2,116 2,149 2,106 2,106 7,900
2026/03/23 2,150 2,164 2,113 2,116 7,200
2026/03/19 2,193 2,204 2,175 2,175 3,500
2026/03/18 2,184 2,215 2,184 2,215 3,100
2026/03/17 2,165 2,194 2,165 2,184 1,400
2026/03/16 2,160 2,186 2,160 2,173 4,200
2026/03/13 2,175 2,195 2,175 2,195 2,800
2026/03/12 2,197 2,199 2,185 2,193 1,400
2026/03/11 2,200 2,200 2,178 2,199 4,600
2026/03/10 2,161 2,175 2,160 2,175 1,900
2026/03/09 2,149 2,149 2,081 2,111 7,800
2026/03/06 2,196 2,200 2,175 2,182 3,200
2026/03/05 2,150 2,218 2,145 2,196 5,400
2026/03/04 2,156 2,156 2,075 2,147 10,200
2026/03/03 2,243 2,252 2,190 2,190 7,300
2026/03/02 2,247 2,264 2,210 2,231 8,200
2026/02/27 2,251 2,266 2,240 2,266 10,000
2026/02/26 2,280 2,280 2,236 2,245 19,500
2026/02/25 2,231 2,277 2,231 2,254 3,100
2026/02/24 2,225 2,246 2,225 2,246 1,600
2026/02/20 2,250 2,250 2,225 2,225 2,000
2026/02/19 2,242 2,247 2,225 2,247 3,100
2026/02/18 2,250 2,277 2,245 2,245 2,400
2026/02/17 2,201 2,240 2,186 2,240 2,000
2026/02/16 2,263 2,293 2,186 2,220 16,500
2026/02/13 2,300 2,449 2,300 2,300 8,500
2026/02/12 2,218 2,260 2,218 2,260 8,900
2026/02/10 2,174 2,225 2,174 2,214 5,800
2026/02/09 2,161 2,174 2,160 2,174 2,800
2026/02/06 2,155 2,164 2,153 2,156 2,500
2026/02/05 2,156 2,164 2,155 2,155 1,400
2026/02/04 2,158 2,164 2,156 2,156 1,500
2026/02/03 2,159 2,160 2,154 2,159 2,300
2026/02/02 2,153 2,167 2,153 2,154 2,300
2026/01/30 2,160 2,169 2,155 2,160 2,200
2026/01/29 2,170 2,170 2,158 2,160 1,300
2026/01/28 2,173 2,176 2,164 2,164 1,100
2026/01/27 2,169 2,174 2,163 2,172 1,500
2026/01/26 2,164 2,164 2,161 2,163 2,300
2026/01/23 2,165 2,171 2,158 2,164 1,200
2026/01/22 2,178 2,179 2,164 2,165 3,500
2026/01/21 2,157 2,165 2,156 2,161 1,600
2026/01/20 2,166 2,175 2,154 2,161 4,500
2026/01/19 2,141 2,170 2,141 2,158 5,200
2026/01/16 2,145 2,156 2,142 2,147 8,000
2026/01/15 2,177 2,180 2,156 2,177 3,800
2026/01/14 2,191 2,197 2,171 2,171 1,500
2026/01/13 2,197 2,199 2,168 2,190 1,900
2026/01/09 2,137 2,180 2,137 2,180 2,500
2026/01/08 2,138 2,178 2,138 2,169 3,600
2026/01/07 2,158 2,180 2,146 2,169 2,000
2026/01/06 2,163 2,164 2,155 2,155 2,000
2026/01/05 2,198 2,198 2,156 2,156 4,700

このページの先頭へ