2345 (株)クシム の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 227 | 227 | 209 | 211 | 523,900 | 211 |
| 2026-02-05 | 228 | 230 | 222 | 227 | 164,500 | 227 |
| 2026-02-04 | 238 | 238 | 225 | 226 | 362,400 | 226 |
| 2026-02-03 | 241 | 242 | 232 | 240 | 347,900 | 240 |
| 2026-02-02 | 245 | 250 | 240 | 240 | 145,000 | 240 |
| 2026-01-30 | 240 | 247 | 237 | 244 | 144,800 | 244 |
| 2026-01-29 | 248 | 248 | 240 | 242 | 227,100 | 242 |
| 2026-01-28 | 255 | 255 | 246 | 253 | 273,200 | 253 |
| 2026-01-27 | 247 | 259 | 244 | 257 | 274,300 | 257 |
| 2026-01-26 | 246 | 255 | 246 | 249 | 226,700 | 249 |
| 2026-01-23 | 256 | 265 | 243 | 250 | 670,600 | 250 |
| 2026-01-22 | 244 | 263 | 240 | 262 | 772,200 | 262 |
| 2026-01-21 | 240 | 245 | 235 | 244 | 203,100 | 244 |
| 2026-01-20 | 246 | 257 | 243 | 245 | 548,300 | 245 |
| 2026-01-19 | 226 | 248 | 225 | 246 | 999,200 | 246 |
| 2026-01-16 | 234 | 235 | 221 | 225 | 722,700 | 225 |
| 2026-01-15 | 214 | 251 | 213 | 240 | 1,612,700 | 240 |
| 2026-01-14 | 218 | 222 | 213 | 213 | 397,400 | 213 |
| 2026-01-13 | 228 | 230 | 216 | 217 | 508,300 | 217 |
| 2026-01-09 | 226 | 235 | 221 | 227 | 308,500 | 227 |
| 2026-01-08 | 222 | 227 | 217 | 223 | 359,700 | 223 |
| 2026-01-07 | 224 | 229 | 219 | 222 | 345,100 | 222 |
| 2026-01-06 | 220 | 231 | 219 | 226 | 437,600 | 226 |
| 2026-01-05 | 218 | 221 | 211 | 217 | 524,200 | 217 |
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