クシム(2345) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/26 602.0 649.0 602.0 621.0 649,600
2020/11/25 600.0 642.0 591.0 599.0 927,200
2020/11/24 578.0 606.0 572.0 595.0 466,900
2020/11/20 571.0 574.0 553.0 565.0 323,000
2020/11/19 540.0 578.0 533.0 574.0 459,700
2020/11/18 539.0 545.0 527.0 540.0 215,500
2020/11/17 560.0 567.0 540.0 540.0 220,300
2020/11/16 565.0 568.0 553.0 557.0 245,600
2020/11/13 560.0 582.0 559.0 571.0 471,700
2020/11/12 594.0 599.0 558.0 564.0 598,000
2020/11/11 588.0 595.0 572.0 590.0 301,500
2020/11/10 605.0 609.0 586.0 589.0 277,600
2020/11/09 616.0 643.0 598.0 615.0 546,700
2020/11/06 599.0 616.0 578.0 609.0 575,200
2020/11/05 622.0 634.0 597.0 605.0 557,400
2020/11/04 625.0 649.0 612.0 629.0 333,900
2020/11/02 615.0 705.0 568.0 622.0 830,200
2020/10/30 705.0 705.0 648.0 650.0 438,900
2020/10/29 622.0 719.0 620.0 704.0 959,700
2020/10/28 638.7 660.0 618.1 628.0 698,166
2020/10/27 657.0 685.9 648.6 657.7 496,365
2020/10/26 708.8 721.7 676.8 676.8 299,026
2020/10/23 745.4 745.4 681.4 697.4 399,139
2020/10/22 754.5 754.5 733.9 733.9 177,789
2020/10/21 753.0 785.0 749.9 756.8 269,767
2020/10/20 749.9 755.3 737.0 750.7 170,572
2020/10/19 767.5 767.5 742.3 749.9 141,706
2020/10/16 756.0 777.4 747.7 760.6 175,690
2020/10/15 770.5 770.5 748.4 756.0 192,747
2020/10/14 760.6 772.8 743.8 768.2 240,507
2020/10/13 731.7 772.0 727.8 764.4 322,382
2020/10/12 752.2 753.8 728.6 740.0 310,835
2020/10/09 789.6 800.2 756.8 762.1 378,671
2020/10/08 804.8 826.2 769.0 785.8 732,805
2020/10/07 823.9 857.4 795.7 799.5 985,777
2020/10/06 746.1 836.1 734.7 835.3 1,880,494
2020/10/05 716.4 733.9 716.4 721.7 271,604
2020/10/02 735.5 743.8 703.5 713.4 606,188
2020/10/01 705.7 705.7 705.7 705.7 -
2020/09/30 692.0 742.3 685.9 705.7 1,012,019
2020/09/29 666.1 690.5 665.3 682.9 496,890
2020/09/28 664.6 664.6 651.6 662.3 151,416
2020/09/25 663.1 663.1 646.3 663.1 205,736
2020/09/24 674.5 676.0 646.3 651.6 296,402
2020/09/23 663.1 676.8 658.5 675.3 482,064
2020/09/18 655.4 672.2 650.9 663.1 369,092
2020/09/17 666.9 673.0 638.7 655.4 716,273
2020/09/16 682.9 689.0 665.3 671.4 695,017
2020/09/15 679.8 704.2 676.0 692.0 1,140,604
2020/09/14 668.4 697.4 653.2 679.8 3,862,545