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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
