2345 (株)クシムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	343	361	338	356	188,700	356
2021-12-29	340	350	335	345	175,800	345
2021-12-28	340	343	330	337	152,400	337
2021-12-27	341	346	332	339	132,400	339
2021-12-24	364	370	341	341	558,100	341
2021-12-23	345	360	333	358	525,500	358
2021-12-22	321	351	313	351	1,429,000	351
2021-12-21	306	347	305	309	2,083,600	309
2021-12-20	304	304	292	292	197,800	292
2021-12-17	311	311	303	305	144,100	305
2021-12-16	322	325	312	312	174,100	312
2021-12-15	314	325	311	318	203,800	318
2021-12-14	336	338	321	324	146,200	324
2021-12-13	341	346	330	336	135,300	336
2021-12-10	350	350	334	336	153,600	336
2021-12-09	351	372	349	353	363,900	353
2021-12-08	345	353	338	346	196,300	346
2021-12-07	326	342	326	342	180,700	342
2021-12-06	328	338	319	319	186,000	319
2021-12-03	316	326	316	322	131,800	322
2021-12-02	332	332	315	315	186,700	315
2021-12-01	323	337	323	333	177,400	333
2021-11-30	335	341	323	323	117,500	323
2021-11-29	335	349	333	333	174,600	333
2021-11-26	352	355	341	342	166,100	342
2021-11-25	361	366	352	356	165,200	356
2021-11-24	370	371	361	361	97,000	361
2021-11-22	369	373	366	373	91,300	373
2021-11-19	379	379	368	373	109,800	373
2021-11-18	388	391	375	380	130,600	380
2021-11-17	381	388	378	386	101,700	386
2021-11-16	382	384	373	382	109,700	382
2021-11-15	375	385	368	382	155,900	382
2021-11-12	368	378	368	378	85,700	378
2021-11-11	370	378	364	366	150,600	366
2021-11-10	378	385	371	373	161,200	373
2021-11-09	411	419	381	381	445,500	381
2021-11-08	381	414	369	408	606,700	408
2021-11-05	401	401	375	385	610,900	385
2021-11-04	408	420	398	405	775,100	405
2021-11-02	403	450	390	402	3,046,800	402
2021-11-01	359	382	358	371	228,900	371
2021-10-29	356	360	352	355	67,000	355
2021-10-28	354	361	351	357	99,900	357
2021-10-27	375	375	362	364	107,000	364
2021-10-26	370	372	361	369	173,600	369
2021-10-25	348	376	347	366	255,000	366
2021-10-22	350	355	345	349	92,900	349
2021-10-21	358	366	350	350	204,100	350
2021-10-20	349	385	349	357	459,200	357
2021-10-19	349	350	345	348	63,900	348
2021-10-18	350	350	345	349	65,800	349
2021-10-15	342	347	340	347	97,500	347
2021-10-14	349	352	341	341	77,300	341
2021-10-13	361	361	348	348	72,300	348
2021-10-12	365	365	359	359	51,700	359
2021-10-11	357	364	355	362	53,700	362
2021-10-08	350	358	350	353	86,200	353
2021-10-07	344	354	344	350	126,700	350
2021-10-06	351	356	344	344	115,000	344
2021-10-05	355	355	340	348	196,700	348
2021-10-04	380	380	354	355	192,400	355
2021-10-01	365	372	361	367	85,800	367
2021-09-30	375	379	363	365	154,500	365
2021-09-29	375	381	373	374	103,300	374
2021-09-28	385	386	378	379	75,200	379
2021-09-27	389	395	385	385	72,800	385
2021-09-24	380	389	375	388	89,600	388
2021-09-22	381	388	369	373	151,800	373
2021-09-21	382	385	380	382	118,600	382
2021-09-17	387	400	387	396	103,400	396
2021-09-16	403	403	387	394	162,000	394
2021-09-15	408	411	399	404	152,300	404
2021-09-14	421	424	407	409	153,100	409
2021-09-13	400	424	393	420	373,000	420
2021-09-10	416	439	415	436	276,600	436
2021-09-09	431	431	413	417	203,300	417
2021-09-08	425	437	410	431	238,300	431
2021-09-07	445	449	423	427	249,800	427
2021-09-06	453	454	435	443	276,100	443
2021-09-03	440	465	437	453	995,200	453
2021-09-02	439	481	420	432	2,955,500	432
2021-09-01	391	455	390	455	1,850,400	455
2021-08-31	387	394	375	375	272,300	375
2021-08-30	403	405	382	387	293,200	387
2021-08-27	413	418	398	399	376,800	399
2021-08-26	409	434	400	425	309,800	425
2021-08-25	380	404	379	402	186,700	402
2021-08-24	385	392	371	382	150,700	382
2021-08-23	416	422	376	381	410,100	381
2021-08-20	378	441	378	400	1,330,500	400
2021-08-19	370	390	370	378	124,100	378
2021-08-18	357	386	357	370	152,400	370
2021-08-17	370	371	357	361	155,200	361
2021-08-16	338	372	336	369	703,700	369
2021-08-13	378	378	378	378	86,300	378
2021-08-12	462	464	447	458	76,700	458
2021-08-11	463	463	455	461	36,100	461
2021-08-10	443	465	443	461	61,300	461
2021-08-06	441	451	441	446	81,700	446
2021-08-05	444	456	443	445	100,800	445
2021-08-04	470	470	450	451	148,000	451
2021-08-03	480	480	469	474	64,000	474
2021-08-02	480	486	473	483	71,000	483
2021-07-30	483	484	475	481	70,600	481
2021-07-29	478	489	478	486	43,100	486
2021-07-28	486	489	480	480	88,900	480
2021-07-27	484	499	484	491	55,100	491
2021-07-26	490	493	485	487	45,000	487
2021-07-21	492	501	484	488	53,700	488
2021-07-20	492	495	485	490	75,000	490
2021-07-19	509	509	491	498	57,300	498
2021-07-16	505	509	500	509	34,100	509
2021-07-15	518	518	505	507	50,100	507
2021-07-14	510	518	508	518	35,200	518
2021-07-13	523	525	506	508	105,800	508
2021-07-12	502	508	500	503	71,100	503
2021-07-09	492	494	486	494	128,900	494
2021-07-08	505	506	496	499	84,000	499
2021-07-07	498	509	496	509	76,800	509
2021-07-06	515	516	500	503	146,900	503
2021-07-05	525	529	514	514	62,500	514
2021-07-02	519	527	517	526	42,200	526
2021-07-01	525	525	514	519	85,400	519
2021-06-30	540	540	524	526	79,500	526
2021-06-29	550	555	534	536	49,900	536
2021-06-28	531	540	531	540	52,500	540
2021-06-25	538	539	527	529	57,000	529
2021-06-24	546	547	532	532	51,400	532
2021-06-23	539	547	532	547	63,600	547
2021-06-22	535	538	528	532	86,500	532
2021-06-21	519	529	513	523	248,500	523
2021-06-18	568	573	535	538	291,900	538
2021-06-17	574	583	566	567	114,300	567
2021-06-16	575	583	568	572	150,800	572
2021-06-15	568	583	557	570	432,700	570
2021-06-14	611	611	597	603	135,100	603
2021-06-11	598	611	595	608	111,700	608
2021-06-10	595	598	590	594	56,500	594
2021-06-09	604	606	596	598	58,000	598
2021-06-08	606	615	597	600	69,300	600
2021-06-07	588	609	588	608	86,400	608
2021-06-04	592	596	586	588	56,200	588
2021-06-03	598	603	587	589	155,400	589
2021-06-02	612	612	599	601	113,700	601
2021-06-01	623	623	611	611	77,100	611
2021-05-31	630	630	616	623	93,700	623
2021-05-28	632	637	620	626	102,400	626
2021-05-27	640	643	623	626	289,300	626
2021-05-26	660	663	617	620	658,100	620
2021-05-25	611	612	602	603	40,800	603
2021-05-24	617	622	598	601	104,400	601
2021-05-21	614	625	612	616	83,800	616
2021-05-20	590	610	587	604	120,000	604
2021-05-19	580	598	579	590	91,100	590
2021-05-18	570	590	570	587	133,500	587
2021-05-17	596	600	564	570	159,100	570
2021-05-14	585	601	579	594	167,100	594
2021-05-13	580	594	570	577	264,200	577
2021-05-12	611	626	584	596	247,000	596
2021-05-11	637	639	609	611	166,600	611
2021-05-10	638	644	633	637	68,500	637
2021-05-07	631	640	629	637	87,400	637
2021-05-06	637	645	627	630	95,700	630
2021-04-30	640	644	625	633	252,600	633
2021-04-28	667	667	649	650	148,700	650
2021-04-27	674	676	661	670	106,900	670
2021-04-26	650	679	649	678	129,300	678
2021-04-23	666	682	648	654	271,500	654
2021-04-22	683	691	673	676	129,800	676
2021-04-21	703	708	667	675	467,400	675
2021-04-20	707	719	707	712	114,500	712
2021-04-19	714	726	706	718	142,300	718
2021-04-16	728	732	716	717	217,200	717
2021-04-15	746	746	727	732	193,700	732
2021-04-14	730	752	725	743	234,900	743
2021-04-13	745	755	735	735	186,900	735
2021-04-12	737	738	723	733	112,200	733
2021-04-09	732	745	726	737	125,500	737
2021-04-08	738	738	720	730	149,500	730
2021-04-07	732	745	731	738	106,700	738
2021-04-06	750	753	733	740	140,100	740
2021-04-05	761	762	738	748	260,900	748
2021-04-02	741	759	731	756	250,400	756
2021-04-01	750	760	732	741	337,300	741
2021-03-31	722	752	722	746	332,600	746
2021-03-30	720	731	714	721	172,000	721
2021-03-29	727	735	713	718	197,800	718
2021-03-26	713	726	709	723	181,100	723
2021-03-25	711	724	695	711	252,700	711
2021-03-24	725	730	702	712	390,800	712
2021-03-23	760	763	727	728	572,200	728
2021-03-22	748	769	733	765	574,100	765
2021-03-19	736	745	728	742	455,700	742
2021-03-18	736	770	717	751	1,596,600	751
2021-03-17	695	704	689	691	210,400	691
2021-03-16	713	717	692	696	301,100	696
2021-03-15	718	735	704	710	338,000	710
2021-03-12	681	727	680	720	591,000	720
2021-03-11	712	730	702	721	312,000	721
2021-03-10	720	727	706	712	202,100	712
2021-03-09	701	719	687	719	205,300	719
2021-03-08	698	714	691	704	287,500	704
2021-03-05	687	705	667	694	216,500	694
2021-03-04	688	702	660	702	453,600	702
2021-03-03	723	727	697	698	378,900	698
2021-03-02	739	757	726	727	306,900	727
2021-03-01	739	746	707	741	474,200	741
2021-02-26	733	758	721	739	636,000	739
2021-02-25	770	770	730	736	591,800	736
2021-02-24	764	783	746	759	833,400	759
2021-02-22	790	813	768	796	1,101,500	796
2021-02-19	783	793	730	773	1,648,000	773
2021-02-18	821	841	766	796	4,040,600	796
2021-02-17	730	753	710	717	878,200	717
2021-02-16	747	769	713	739	1,119,000	739
2021-02-15	789	815	735	745	1,587,500	745
2021-02-12	733	775	732	765	1,029,200	765
2021-02-10	683	733	681	728	690,800	728
2021-02-09	680	748	675	684	1,989,300	684
2021-02-08	674	685	664	674	397,600	674
2021-02-05	671	684	657	664	359,000	664
2021-02-04	655	669	646	666	188,800	666
2021-02-03	668	672	651	655	238,800	655
2021-02-02	655	669	646	664	259,100	664
2021-02-01	620	649	619	645	200,000	645
2021-01-29	645	654	612	622	405,100	622
2021-01-28	660	666	640	643	335,100	643
2021-01-27	662	681	657	681	213,300	681
2021-01-26	683	684	655	657	290,400	657
2021-01-25	680	690	670	687	222,300	687
2021-01-22	673	682	657	676	418,000	676
2021-01-21	654	677	646	676	379,400	676
2021-01-20	652	665	644	651	230,800	651
2021-01-19	649	655	640	649	176,500	649
2021-01-18	640	651	623	648	225,100	648
2021-01-15	626	636	618	635	261,100	635
2021-01-14	630	655	620	630	529,700	630
2021-01-13	613	650	613	621	459,600	621
2021-01-12	610	622	601	610	248,500	610
2021-01-08	611	629	604	606	280,200	606
2021-01-07	610	617	607	609	132,300	609
2021-01-06	604	621	596	613	264,500	613
2021-01-05	613	621	596	599	296,400	599
2021-01-04	589	623	570	621	629,200	621

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2345 (株)クシム の時系列データ [2021年度]

2345 (株)クシムの時系列データ [2021年度]