2345 (株)クシム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 229 | 260 | 220 | 221 | 2,889,400 | 221 |
| 2025-04-28 | 234 | 238 | 225 | 229 | 710,000 | 229 |
| 2025-04-25 | 227 | 231 | 225 | 226 | 353,900 | 226 |
| 2025-04-24 | 226 | 227 | 222 | 227 | 257,200 | 227 |
| 2025-04-23 | 225 | 228 | 222 | 225 | 318,800 | 225 |
| 2025-04-22 | 215 | 229 | 215 | 220 | 458,800 | 220 |
| 2025-04-21 | 225 | 225 | 214 | 217 | 378,600 | 217 |
| 2025-04-18 | 222 | 229 | 222 | 225 | 394,800 | 225 |
| 2025-04-17 | 214 | 223 | 214 | 222 | 500,400 | 222 |
| 2025-04-16 | 216 | 224 | 212 | 214 | 464,300 | 214 |
| 2025-04-15 | 214 | 218 | 212 | 215 | 242,500 | 215 |
| 2025-04-14 | 218 | 219 | 213 | 213 | 341,500 | 213 |
| 2025-04-11 | 212 | 220 | 208 | 214 | 668,900 | 214 |
| 2025-04-10 | 216 | 219 | 206 | 212 | 959,900 | 212 |
| 2025-04-09 | 198 | 206 | 194 | 201 | 871,000 | 201 |
| 2025-04-08 | 178 | 212 | 177 | 206 | 1,334,600 | 206 |
| 2025-04-07 | 165 | 176 | 163 | 163 | 965,500 | 163 |
| 2025-04-04 | 194 | 200 | 174 | 188 | 1,347,100 | 188 |
| 2025-04-03 | 190 | 219 | 188 | 197 | 1,420,300 | 197 |
| 2025-04-02 | 220 | 228 | 202 | 203 | 1,662,500 | 203 |
| 2025-04-01 | 218 | 218 | 206 | 208 | 568,600 | 208 |
| 2025-03-31 | 208 | 212 | 205 | 210 | 646,000 | 210 |
| 2025-03-28 | 203 | 229 | 200 | 215 | 1,547,300 | 215 |
| 2025-03-27 | 215 | 222 | 199 | 204 | 2,174,900 | 204 |
| 2025-03-26 | 222 | 232 | 222 | 222 | 741,900 | 222 |
| 2025-03-25 | 247 | 249 | 212 | 225 | 4,331,500 | 225 |
| 2025-03-24 | 260 | 262 | 240 | 246 | 2,707,400 | 246 |
| 2025-03-21 | 240 | 269 | 234 | 260 | 5,158,500 | 260 |
| 2025-03-19 | 228 | 244 | 221 | 243 | 3,142,300 | 243 |
| 2025-03-18 | 220 | 230 | 217 | 222 | 1,817,000 | 222 |
| 2025-03-17 | 194 | 235 | 192 | 230 | 7,223,300 | 230 |
| 2025-03-14 | 190 | 196 | 188 | 193 | 600,800 | 193 |
| 2025-03-13 | 211 | 214 | 194 | 195 | 1,620,800 | 195 |
| 2025-03-12 | 195 | 210 | 195 | 204 | 1,239,600 | 204 |
| 2025-03-11 | 205 | 206 | 193 | 197 | 1,762,200 | 197 |
| 2025-03-10 | 187 | 211 | 185 | 209 | 3,121,900 | 209 |
| 2025-03-07 | 193 | 218 | 185 | 189 | 6,430,500 | 189 |
| 2025-03-06 | 168 | 174 | 164 | 173 | 483,300 | 173 |
| 2025-03-05 | 162 | 169 | 159 | 165 | 600,700 | 165 |
| 2025-03-04 | 165 | 167 | 160 | 163 | 1,030,300 | 163 |
| 2025-03-03 | 169 | 198 | 166 | 168 | 4,491,800 | 168 |
| 2025-02-28 | 167 | 173 | 162 | 164 | 842,900 | 164 |
| 2025-02-27 | 168 | 169 | 164 | 166 | 809,800 | 166 |
| 2025-02-26 | 175 | 176 | 163 | 164 | 2,141,500 | 164 |
| 2025-02-25 | 180 | 183 | 177 | 178 | 840,900 | 178 |
| 2025-02-21 | 190 | 191 | 182 | 184 | 1,161,300 | 184 |
| 2025-02-20 | 195 | 199 | 183 | 185 | 1,865,800 | 185 |
| 2025-02-19 | 195 | 197 | 190 | 194 | 1,415,800 | 194 |
| 2025-02-18 | 208 | 209 | 198 | 198 | 1,996,100 | 198 |
| 2025-02-17 | 210 | 212 | 204 | 205 | 1,598,200 | 205 |
| 2025-02-14 | 230 | 232 | 207 | 208 | 6,201,600 | 208 |
| 2025-02-13 | 206 | 238 | 206 | 238 | 9,932,300 | 238 |
| 2025-02-12 | 210 | 215 | 187 | 188 | 6,514,700 | 188 |
| 2025-02-10 | 228 | 230 | 215 | 215 | 4,168,700 | 215 |
| 2025-02-07 | 247 | 253 | 214 | 228 | 10,201,400 | 228 |
| 2025-02-06 | 245 | 271 | 238 | 239 | 22,889,100 | 239 |
| 2025-02-05 | 381 | 381 | 381 | 381 | 43,300 | 381 |
| 2025-02-04 | 461 | 461 | 461 | 461 | 67,300 | 461 |
| 2025-02-03 | 538 | 570 | 528 | 561 | 2,121,900 | 561 |
| 2025-01-31 | 601 | 627 | 546 | 558 | 5,881,100 | 558 |
| 2025-01-30 | 575 | 623 | 561 | 604 | 7,525,900 | 604 |
| 2025-01-29 | 560 | 569 | 532 | 539 | 2,870,000 | 539 |
| 2025-01-28 | 540 | 582 | 530 | 563 | 5,155,400 | 563 |
| 2025-01-27 | 553 | 592 | 533 | 560 | 5,724,000 | 560 |
| 2025-01-24 | 560 | 575 | 542 | 560 | 3,872,000 | 560 |
| 2025-01-23 | 556 | 564 | 521 | 545 | 2,879,200 | 545 |
| 2025-01-22 | 571 | 587 | 545 | 564 | 6,515,700 | 564 |
| 2025-01-21 | 489 | 577 | 457 | 571 | 14,137,100 | 571 |
| 2025-01-20 | 473 | 497 | 460 | 497 | 5,491,500 | 497 |
| 2025-01-17 | 395 | 418 | 375 | 417 | 2,461,500 | 417 |
| 2025-01-16 | 370 | 403 | 356 | 399 | 2,372,500 | 399 |
| 2025-01-15 | 355 | 375 | 345 | 363 | 1,421,500 | 363 |
| 2025-01-14 | 336 | 345 | 331 | 341 | 565,600 | 341 |
| 2025-01-10 | 347 | 348 | 313 | 338 | 2,121,900 | 338 |
| 2025-01-09 | 377 | 377 | 346 | 346 | 1,503,100 | 346 |
| 2025-01-08 | 365 | 381 | 357 | 376 | 737,800 | 376 |
| 2025-01-07 | 370 | 376 | 363 | 370 | 807,400 | 370 |
| 2025-01-06 | 393 | 409 | 365 | 370 | 1,571,100 | 370 |
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