2345 (株)クシム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 415 | 434 | 395 | 415 | 2,053,200 | 415 |
| 2024-12-25 | 409 | 415 | 395 | 415 | 803,300 | 415 |
| 2024-12-24 | 408 | 424 | 384 | 404 | 1,654,800 | 404 |
| 2024-12-23 | 382 | 413 | 373 | 408 | 3,100,300 | 408 |
| 2024-12-20 | 454 | 455 | 408 | 414 | 2,889,900 | 414 |
| 2024-12-19 | 452 | 468 | 434 | 458 | 2,140,000 | 458 |
| 2024-12-18 | 461 | 497 | 443 | 474 | 5,194,100 | 474 |
| 2024-12-17 | 395 | 459 | 395 | 442 | 4,292,200 | 442 |
| 2024-12-16 | 402 | 406 | 384 | 400 | 1,648,000 | 400 |
| 2024-12-13 | 416 | 428 | 400 | 402 | 1,337,500 | 402 |
| 2024-12-12 | 416 | 435 | 400 | 418 | 3,255,300 | 418 |
| 2024-12-11 | 419 | 437 | 406 | 408 | 3,250,900 | 408 |
| 2024-12-10 | 386 | 413 | 383 | 403 | 2,208,900 | 403 |
| 2024-12-09 | 400 | 419 | 387 | 387 | 2,357,000 | 387 |
| 2024-12-06 | 385 | 407 | 372 | 401 | 2,379,400 | 401 |
| 2024-12-05 | 375 | 404 | 366 | 386 | 2,403,700 | 386 |
| 2024-12-04 | 399 | 404 | 379 | 383 | 2,467,100 | 383 |
| 2024-12-03 | 360 | 412 | 355 | 406 | 6,230,600 | 406 |
| 2024-12-02 | 373 | 385 | 327 | 353 | 3,368,500 | 353 |
| 2024-11-29 | 367 | 394 | 354 | 381 | 3,754,100 | 381 |
| 2024-11-28 | 349 | 366 | 340 | 359 | 2,205,800 | 359 |
| 2024-11-27 | 349 | 355 | 309 | 348 | 4,934,600 | 348 |
| 2024-11-26 | 392 | 395 | 357 | 357 | 2,757,200 | 357 |
| 2024-11-25 | 443 | 465 | 428 | 437 | 1,554,400 | 437 |
| 2024-11-22 | 417 | 459 | 401 | 443 | 2,929,500 | 443 |
| 2024-11-21 | 397 | 410 | 390 | 409 | 874,900 | 409 |
| 2024-11-20 | 399 | 414 | 396 | 404 | 573,200 | 404 |
| 2024-11-19 | 411 | 418 | 398 | 401 | 721,200 | 401 |
| 2024-11-18 | 384 | 410 | 382 | 410 | 632,300 | 410 |
| 2024-11-15 | 404 | 410 | 391 | 393 | 680,800 | 393 |
| 2024-11-14 | 412 | 423 | 409 | 413 | 805,300 | 413 |
| 2024-11-13 | 391 | 433 | 378 | 409 | 2,004,000 | 409 |
| 2024-11-12 | 391 | 422 | 386 | 401 | 3,313,500 | 401 |
| 2024-11-11 | 364 | 383 | 358 | 368 | 1,323,600 | 368 |
| 2024-11-08 | 347 | 357 | 341 | 353 | 351,100 | 353 |
| 2024-11-07 | 355 | 362 | 336 | 345 | 516,900 | 345 |
| 2024-11-06 | 333 | 339 | 318 | 338 | 570,000 | 338 |
| 2024-11-05 | 340 | 340 | 323 | 328 | 312,800 | 328 |
| 2024-11-01 | 335 | 346 | 328 | 340 | 296,800 | 340 |
| 2024-10-31 | 335 | 349 | 330 | 343 | 436,400 | 343 |
| 2024-10-30 | 345 | 372 | 337 | 337 | 787,000 | 337 |
| 2024-10-29 | 345 | 369 | 341 | 353 | 1,040,500 | 353 |
| 2024-10-28 | 307 | 359 | 307 | 337 | 1,766,400 | 337 |
| 2024-10-25 | 306 | 314 | 303 | 308 | 271,200 | 308 |
| 2024-10-24 | 313 | 313 | 303 | 305 | 161,500 | 305 |
| 2024-10-23 | 308 | 316 | 304 | 312 | 199,000 | 312 |
| 2024-10-22 | 317 | 318 | 310 | 311 | 122,600 | 311 |
| 2024-10-21 | 310 | 324 | 310 | 321 | 341,200 | 321 |
| 2024-10-18 | 306 | 320 | 297 | 310 | 405,100 | 310 |
| 2024-10-17 | 302 | 306 | 295 | 300 | 208,500 | 300 |
| 2024-10-16 | 304 | 308 | 298 | 300 | 309,800 | 300 |
| 2024-10-15 | 316 | 318 | 311 | 312 | 113,700 | 312 |
| 2024-10-11 | 312 | 312 | 307 | 310 | 130,000 | 310 |
| 2024-10-10 | 318 | 319 | 309 | 312 | 224,000 | 312 |
| 2024-10-09 | 301 | 322 | 299 | 318 | 670,100 | 318 |
| 2024-10-08 | 297 | 305 | 297 | 298 | 97,600 | 298 |
| 2024-10-07 | 297 | 301 | 296 | 301 | 70,600 | 301 |
| 2024-10-04 | 299 | 299 | 294 | 296 | 122,200 | 296 |
| 2024-10-03 | 298 | 302 | 296 | 296 | 150,800 | 296 |
| 2024-10-02 | 302 | 309 | 297 | 298 | 144,700 | 298 |
| 2024-10-01 | 295 | 306 | 293 | 304 | 191,000 | 304 |
| 2024-09-30 | 290 | 301 | 289 | 295 | 233,800 | 295 |
| 2024-09-27 | 300 | 302 | 295 | 297 | 167,000 | 297 |
| 2024-09-26 | 299 | 304 | 296 | 296 | 188,300 | 296 |
| 2024-09-25 | 305 | 309 | 298 | 301 | 190,600 | 301 |
| 2024-09-24 | 304 | 307 | 301 | 303 | 187,100 | 303 |
| 2024-09-20 | 301 | 312 | 296 | 304 | 442,800 | 304 |
| 2024-09-19 | 299 | 310 | 297 | 298 | 331,800 | 298 |
| 2024-09-18 | 285 | 298 | 271 | 295 | 724,000 | 295 |
| 2024-09-17 | 282 | 282 | 265 | 271 | 450,900 | 271 |
| 2024-09-13 | 292 | 297 | 288 | 288 | 145,100 | 288 |
| 2024-09-12 | 288 | 300 | 288 | 296 | 250,500 | 296 |
| 2024-09-11 | 298 | 299 | 278 | 283 | 474,700 | 283 |
| 2024-09-10 | 304 | 305 | 296 | 300 | 165,100 | 300 |
| 2024-09-09 | 288 | 304 | 282 | 300 | 331,500 | 300 |
| 2024-09-06 | 298 | 303 | 294 | 296 | 200,200 | 296 |
| 2024-09-05 | 291 | 308 | 291 | 299 | 308,700 | 299 |
| 2024-09-04 | 300 | 308 | 293 | 297 | 524,100 | 297 |
| 2024-09-03 | 302 | 320 | 300 | 312 | 1,056,400 | 312 |
| 2024-09-02 | 295 | 300 | 285 | 299 | 330,700 | 299 |
| 2024-08-30 | 296 | 299 | 289 | 290 | 165,300 | 290 |
| 2024-08-29 | 293 | 299 | 285 | 296 | 499,800 | 296 |
| 2024-08-28 | 322 | 324 | 293 | 298 | 1,178,800 | 298 |
| 2024-08-27 | 297 | 305 | 291 | 301 | 175,200 | 301 |
| 2024-08-26 | 293 | 300 | 293 | 298 | 203,900 | 298 |
| 2024-08-23 | 309 | 311 | 297 | 300 | 547,900 | 300 |
| 2024-08-22 | 290 | 317 | 286 | 317 | 1,001,000 | 317 |
| 2024-08-21 | 295 | 299 | 286 | 286 | 247,600 | 286 |
| 2024-08-20 | 290 | 297 | 288 | 296 | 364,900 | 296 |
| 2024-08-19 | 295 | 296 | 281 | 287 | 391,700 | 287 |
| 2024-08-16 | 297 | 297 | 285 | 291 | 395,200 | 291 |
| 2024-08-15 | 277 | 296 | 277 | 295 | 499,500 | 295 |
| 2024-08-14 | 285 | 285 | 270 | 277 | 401,900 | 277 |
| 2024-08-13 | 269 | 282 | 269 | 282 | 259,300 | 282 |
| 2024-08-09 | 264 | 272 | 258 | 267 | 300,400 | 267 |
| 2024-08-08 | 253 | 262 | 247 | 262 | 201,700 | 262 |
| 2024-08-07 | 235 | 265 | 233 | 252 | 673,000 | 252 |
| 2024-08-06 | 208 | 244 | 208 | 235 | 962,200 | 235 |
| 2024-08-05 | 260 | 264 | 206 | 207 | 1,634,900 | 207 |
| 2024-08-02 | 272 | 282 | 266 | 276 | 812,500 | 276 |
| 2024-08-01 | 275 | 280 | 271 | 280 | 278,300 | 280 |
| 2024-07-31 | 271 | 277 | 266 | 277 | 146,900 | 277 |
| 2024-07-30 | 275 | 279 | 266 | 273 | 215,100 | 273 |
| 2024-07-29 | 262 | 275 | 262 | 272 | 204,000 | 272 |
| 2024-07-26 | 265 | 270 | 260 | 261 | 251,600 | 261 |
| 2024-07-25 | 265 | 275 | 262 | 265 | 414,500 | 265 |
| 2024-07-24 | 266 | 279 | 266 | 271 | 392,600 | 271 |
| 2024-07-23 | 260 | 270 | 260 | 263 | 108,100 | 263 |
| 2024-07-22 | 264 | 266 | 256 | 260 | 175,900 | 260 |
| 2024-07-19 | 263 | 264 | 258 | 262 | 153,700 | 262 |
| 2024-07-18 | 268 | 275 | 263 | 263 | 258,400 | 263 |
| 2024-07-17 | 267 | 269 | 263 | 268 | 138,600 | 268 |
| 2024-07-16 | 260 | 268 | 257 | 265 | 165,500 | 265 |
| 2024-07-12 | 251 | 259 | 251 | 256 | 120,600 | 256 |
| 2024-07-11 | 255 | 257 | 248 | 253 | 91,500 | 253 |
| 2024-07-10 | 254 | 258 | 249 | 257 | 177,000 | 257 |
| 2024-07-09 | 253 | 256 | 251 | 253 | 84,600 | 253 |
| 2024-07-08 | 260 | 260 | 252 | 253 | 192,100 | 253 |
| 2024-07-05 | 263 | 264 | 259 | 260 | 124,400 | 260 |
| 2024-07-04 | 269 | 272 | 261 | 264 | 217,600 | 264 |
| 2024-07-03 | 278 | 279 | 268 | 269 | 211,700 | 269 |
| 2024-07-02 | 270 | 281 | 265 | 277 | 387,000 | 277 |
| 2024-07-01 | 276 | 276 | 258 | 265 | 422,400 | 265 |
| 2024-06-28 | 276 | 280 | 275 | 277 | 143,800 | 277 |
| 2024-06-27 | 281 | 281 | 271 | 274 | 311,700 | 274 |
| 2024-06-26 | 287 | 288 | 278 | 278 | 368,200 | 278 |
| 2024-06-25 | 275 | 287 | 275 | 285 | 506,200 | 285 |
| 2024-06-24 | 268 | 284 | 268 | 275 | 562,400 | 275 |
| 2024-06-21 | 271 | 279 | 267 | 267 | 572,400 | 267 |
| 2024-06-20 | 255 | 290 | 254 | 276 | 3,033,000 | 276 |
| 2024-06-19 | 266 | 271 | 252 | 255 | 1,606,200 | 255 |
| 2024-06-18 | 240 | 249 | 239 | 242 | 129,100 | 242 |
| 2024-06-17 | 235 | 250 | 233 | 237 | 461,100 | 237 |
| 2024-06-14 | 252 | 255 | 248 | 248 | 265,900 | 248 |
| 2024-06-13 | 263 | 263 | 253 | 254 | 185,500 | 254 |
| 2024-06-12 | 257 | 263 | 251 | 262 | 217,400 | 262 |
| 2024-06-11 | 255 | 258 | 249 | 256 | 314,300 | 256 |
| 2024-06-10 | 250 | 250 | 244 | 247 | 82,000 | 247 |
| 2024-06-07 | 247 | 251 | 246 | 248 | 57,200 | 248 |
| 2024-06-06 | 246 | 254 | 246 | 247 | 130,300 | 247 |
| 2024-06-05 | 253 | 256 | 245 | 247 | 236,400 | 247 |
| 2024-06-04 | 244 | 256 | 240 | 253 | 423,200 | 253 |
| 2024-06-03 | 248 | 248 | 238 | 239 | 202,700 | 239 |
| 2024-05-31 | 243 | 247 | 241 | 244 | 93,000 | 244 |
| 2024-05-30 | 245 | 245 | 235 | 240 | 225,600 | 240 |
| 2024-05-29 | 258 | 264 | 246 | 246 | 300,800 | 246 |
| 2024-05-28 | 250 | 256 | 250 | 253 | 119,900 | 253 |
| 2024-05-27 | 251 | 256 | 245 | 250 | 184,500 | 250 |
| 2024-05-24 | 253 | 267 | 248 | 252 | 394,400 | 252 |
| 2024-05-23 | 266 | 267 | 250 | 252 | 418,200 | 252 |
| 2024-05-22 | 254 | 272 | 253 | 269 | 663,500 | 269 |
| 2024-05-21 | 259 | 261 | 252 | 252 | 184,100 | 252 |
| 2024-05-20 | 249 | 257 | 247 | 256 | 132,200 | 256 |
| 2024-05-17 | 239 | 250 | 239 | 246 | 136,500 | 246 |
| 2024-05-16 | 245 | 248 | 239 | 239 | 225,500 | 239 |
| 2024-05-15 | 255 | 260 | 245 | 245 | 384,200 | 245 |
| 2024-05-14 | 246 | 265 | 243 | 263 | 539,100 | 263 |
| 2024-05-13 | 237 | 242 | 236 | 242 | 102,500 | 242 |
| 2024-05-10 | 241 | 243 | 238 | 239 | 49,300 | 239 |
| 2024-05-09 | 236 | 244 | 231 | 240 | 171,200 | 240 |
| 2024-05-08 | 232 | 240 | 232 | 237 | 79,800 | 237 |
| 2024-05-07 | 238 | 240 | 232 | 233 | 134,800 | 233 |
| 2024-05-02 | 243 | 243 | 235 | 236 | 127,300 | 236 |
| 2024-05-01 | 243 | 245 | 240 | 240 | 90,000 | 240 |
| 2024-04-30 | 245 | 254 | 243 | 243 | 128,300 | 243 |
| 2024-04-26 | 242 | 250 | 241 | 246 | 128,000 | 246 |
| 2024-04-25 | 250 | 254 | 242 | 242 | 194,000 | 242 |
| 2024-04-24 | 249 | 256 | 239 | 253 | 411,600 | 253 |
| 2024-04-23 | 234 | 253 | 228 | 249 | 446,200 | 249 |
| 2024-04-22 | 234 | 238 | 228 | 229 | 147,400 | 229 |
| 2024-04-19 | 235 | 239 | 224 | 234 | 328,500 | 234 |
| 2024-04-18 | 232 | 239 | 231 | 236 | 238,100 | 236 |
| 2024-04-17 | 243 | 247 | 232 | 232 | 324,700 | 232 |
| 2024-04-16 | 250 | 251 | 242 | 242 | 227,700 | 242 |
| 2024-04-15 | 255 | 256 | 252 | 252 | 110,900 | 252 |
| 2024-04-12 | 259 | 264 | 256 | 257 | 112,100 | 257 |
| 2024-04-11 | 260 | 263 | 256 | 260 | 165,700 | 260 |
| 2024-04-10 | 258 | 264 | 257 | 260 | 128,500 | 260 |
| 2024-04-09 | 259 | 265 | 255 | 255 | 227,600 | 255 |
| 2024-04-08 | 252 | 257 | 248 | 255 | 251,800 | 255 |
| 2024-04-05 | 250 | 254 | 248 | 249 | 210,000 | 249 |
| 2024-04-04 | 260 | 262 | 250 | 252 | 453,500 | 252 |
| 2024-04-03 | 261 | 265 | 260 | 260 | 208,500 | 260 |
| 2024-04-02 | 269 | 270 | 264 | 264 | 222,300 | 264 |
| 2024-04-01 | 276 | 276 | 265 | 270 | 309,700 | 270 |
| 2024-03-29 | 283 | 284 | 275 | 278 | 231,100 | 278 |
| 2024-03-28 | 280 | 295 | 278 | 281 | 433,800 | 281 |
| 2024-03-27 | 278 | 281 | 272 | 275 | 285,200 | 275 |
| 2024-03-26 | 294 | 295 | 276 | 278 | 511,200 | 278 |
| 2024-03-25 | 292 | 296 | 291 | 293 | 235,000 | 293 |
| 2024-03-22 | 299 | 303 | 295 | 297 | 292,900 | 297 |
| 2024-03-21 | 296 | 304 | 296 | 299 | 543,400 | 299 |
| 2024-03-19 | 310 | 315 | 296 | 296 | 1,823,100 | 296 |
| 2024-03-18 | 268 | 290 | 268 | 290 | 526,000 | 290 |
| 2024-03-15 | 267 | 288 | 261 | 270 | 1,645,500 | 270 |
| 2024-03-14 | 288 | 297 | 284 | 295 | 712,100 | 295 |
| 2024-03-13 | 301 | 310 | 288 | 292 | 1,049,400 | 292 |
| 2024-03-12 | 313 | 320 | 294 | 300 | 1,289,800 | 300 |
| 2024-03-11 | 288 | 334 | 285 | 312 | 3,040,000 | 312 |
| 2024-03-08 | 346 | 347 | 292 | 308 | 3,910,800 | 308 |
| 2024-03-07 | 345 | 393 | 333 | 370 | 8,642,000 | 370 |
| 2024-03-06 | 296 | 330 | 290 | 315 | 5,912,000 | 315 |
| 2024-03-05 | 297 | 314 | 280 | 281 | 3,530,600 | 281 |
| 2024-03-04 | 265 | 275 | 261 | 269 | 969,700 | 269 |
| 2024-03-01 | 260 | 264 | 255 | 260 | 677,700 | 260 |
| 2024-02-29 | 254 | 263 | 249 | 257 | 1,312,800 | 257 |
| 2024-02-28 | 270 | 271 | 249 | 250 | 2,100,700 | 250 |
| 2024-02-27 | 236 | 247 | 234 | 246 | 626,200 | 246 |
| 2024-02-26 | 224 | 235 | 222 | 234 | 373,100 | 234 |
| 2024-02-22 | 233 | 235 | 224 | 224 | 457,100 | 224 |
| 2024-02-21 | 233 | 239 | 225 | 227 | 691,300 | 227 |
| 2024-02-20 | 230 | 233 | 224 | 231 | 205,000 | 231 |
| 2024-02-19 | 221 | 230 | 220 | 228 | 430,600 | 228 |
| 2024-02-16 | 213 | 222 | 212 | 219 | 338,700 | 219 |
| 2024-02-15 | 221 | 222 | 212 | 214 | 419,300 | 214 |
| 2024-02-14 | 220 | 225 | 219 | 221 | 183,500 | 221 |
| 2024-02-13 | 230 | 230 | 222 | 222 | 346,600 | 222 |
| 2024-02-09 | 233 | 234 | 228 | 229 | 287,200 | 229 |
| 2024-02-08 | 237 | 239 | 233 | 235 | 279,900 | 235 |
| 2024-02-07 | 236 | 240 | 234 | 240 | 155,400 | 240 |
| 2024-02-06 | 233 | 239 | 231 | 236 | 132,900 | 236 |
| 2024-02-05 | 230 | 235 | 230 | 232 | 145,300 | 232 |
| 2024-02-02 | 231 | 234 | 230 | 230 | 145,200 | 230 |
| 2024-02-01 | 230 | 235 | 228 | 233 | 244,800 | 233 |
| 2024-01-31 | 238 | 238 | 228 | 234 | 409,500 | 234 |
| 2024-01-30 | 241 | 241 | 235 | 237 | 251,200 | 237 |
| 2024-01-29 | 242 | 249 | 240 | 240 | 227,800 | 240 |
| 2024-01-26 | 244 | 248 | 240 | 241 | 256,100 | 241 |
| 2024-01-25 | 248 | 249 | 242 | 246 | 263,400 | 246 |
| 2024-01-24 | 245 | 252 | 245 | 248 | 300,000 | 248 |
| 2024-01-23 | 251 | 256 | 240 | 244 | 655,500 | 244 |
| 2024-01-22 | 246 | 255 | 237 | 251 | 1,126,500 | 251 |
| 2024-01-19 | 231 | 236 | 230 | 232 | 223,300 | 232 |
| 2024-01-18 | 231 | 234 | 229 | 231 | 327,200 | 231 |
| 2024-01-17 | 242 | 244 | 233 | 233 | 666,200 | 233 |
| 2024-01-16 | 257 | 260 | 243 | 245 | 734,400 | 245 |
| 2024-01-15 | 245 | 262 | 237 | 256 | 1,667,200 | 256 |
| 2024-01-12 | 250 | 252 | 239 | 247 | 1,320,300 | 247 |
| 2024-01-11 | 270 | 274 | 250 | 251 | 3,021,200 | 251 |
| 2024-01-10 | 238 | 276 | 235 | 258 | 5,318,300 | 258 |
| 2024-01-09 | 227 | 238 | 226 | 234 | 601,800 | 234 |
| 2024-01-05 | 227 | 227 | 217 | 226 | 598,100 | 226 |
| 2024-01-04 | 216 | 226 | 214 | 224 | 426,700 | 224 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株