2345 (株)クシム の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29220225217219454,700219
2023-12-28221222209220534,100220
2023-12-27212222209218710,000218
2023-12-262152272082111,040,100211
2023-12-25221223214215455,100215
2023-12-22225228222223349,600223
2023-12-21230234227227453,400227
2023-12-20243243232234569,900234
2023-12-19247249243243199,700243
2023-12-18243251241249444,700249
2023-12-15241252239248815,600248
2023-12-14262264250255784,100255
2023-12-13257263253263571,600263
2023-12-12267270258258473,300258
2023-12-11263268261264366,300264
2023-12-08263271262264377,600264
2023-12-07278278261269802,800269
2023-12-06281283272274763,900274
2023-12-05284286280280558,000280
2023-12-04286296284286605,400286
2023-12-01285285277280601,200280
2023-11-30291293282287509,200287
2023-11-29293298290290391,600290
2023-11-28297301291293462,200293
2023-11-27301306296299364,000299
2023-11-24300307295301593,300301
2023-11-22302304298303472,400303
2023-11-21306310302304529,500304
2023-11-203103133023031,081,000303
2023-11-173283333103181,690,900318
2023-11-163243443173392,919,100339
2023-11-152723192713094,640,100309
2023-11-14351353340344664,500344
2023-11-133553743523521,340,700352
2023-11-103553603413471,336,900347
2023-11-093713723503601,690,300360
2023-11-084004053623632,104,900363
2023-11-074004033813971,642,100397
2023-11-063894053814011,548,800401
2023-11-023984003813881,875,400388
2023-11-014124153903903,289,300390
2023-10-314344484174243,628,700424
2023-10-304194404114294,893,400429
2023-10-274534793884066,780,200406
2023-10-2644250442645611,619,700456
2023-10-254154494034386,288,000438
2023-10-243814093704094,235,000409
2023-10-233653923583694,758,300369
2023-10-203783883523522,837,800352
2023-10-194024233913923,054,800392
2023-10-184124274024084,179,500408
2023-10-174034403924129,158,300412
2023-10-163883983563895,128,000389
2023-10-133653813513562,472,900356
2023-10-123744043683967,793,300396
2023-10-113673863513543,552,100354
2023-10-1041043435836711,839,900367
2023-10-0635040633740611,248,000406
2023-10-05321327311326704,400326
2023-10-043023253023161,048,900316
2023-10-033263353053121,387,000312
2023-10-023043383033242,280,700324
2023-09-29302309299301412,700301
2023-09-28308313296300926,000300
2023-09-273123563043108,364,000310
2023-09-26294294286288118,100288
2023-09-25297303291291268,000291
2023-09-22280292279292301,100292
2023-09-21291296280287296,200287
2023-09-20288304286297550,000297
2023-09-19283291282285328,400285
2023-09-152672862622801,943,000280
2023-09-14309319303315522,500315
2023-09-13316319308309492,000309
2023-09-12326333320320546,300320
2023-09-113423483223251,070,700325
2023-09-083433453293341,398,800334
2023-09-073403583383462,277,300346
2023-09-063353463193394,002,900339
2023-09-053083283053191,577,300319
2023-09-04311311305307126,200307
2023-09-01303311303310210,000310
2023-08-31315315303306254,800306
2023-08-30323326310312550,400312
2023-08-29308324308322435,600322
2023-08-28315316310310238,000310
2023-08-25303314301313351,100313
2023-08-243053262983102,565,200310
2023-08-232833192803061,747,200306
2023-08-22286287281285111,000285
2023-08-21281290281283138,200283
2023-08-18282289279282141,600282
2023-08-17282287277285260,100285
2023-08-16295295283283297,900283
2023-08-15300301284291749,000291
2023-08-14306306297301439,800301
2023-08-10308309304308207,200308
2023-08-09307312305309137,800309
2023-08-08310311305308227,100308
2023-08-07315315306311343,000311
2023-08-04318321316320101,800320
2023-08-03324325317317272,500317
2023-08-02333338327328422,200328
2023-08-01324332320330445,000330
2023-07-31319325316324248,500324
2023-07-28319329316324541,300324
2023-07-27310327308323620,700323
2023-07-26315316304309454,300309
2023-07-25308318308315348,900315
2023-07-24305311305307241,000307
2023-07-21313314302304697,800304
2023-07-20310317309310334,200310
2023-07-19316317308312330,600312
2023-07-18324327317317247,100317
2023-07-14330331321323449,100323
2023-07-13310326308326819,600326
2023-07-12320320299305832,300305
2023-07-11317334317322440,400322
2023-07-10321325315315346,800315
2023-07-07320329315326251,600326
2023-07-06336338322324464,500324
2023-07-05340343332338608,100338
2023-07-04329347324345682,100345
2023-07-03327336326329527,300329
2023-06-30320326317324190,500324
2023-06-29317326317321358,000321
2023-06-28311316311316213,100316
2023-06-27314314306308396,400308
2023-06-26314317311316225,600316
2023-06-23321323307319717,600319
2023-06-22321329318321482,900321
2023-06-21330331319321746,800321
2023-06-20329335326333288,900333
2023-06-19333333317332864,700332
2023-06-163473503203271,176,500327
2023-06-153473533303321,805,700332
2023-06-14394398388391455,300391
2023-06-13403403390391226,600391
2023-06-12394401392399362,400399
2023-06-09385393381386401,500386
2023-06-08404407379379597,700379
2023-06-07403409398402280,200402
2023-06-06397409392404505,000404
2023-06-05396403393396298,900396
2023-06-02391397378394580,100394
2023-06-01387410383391894,400391
2023-05-31387398379390388,200390
2023-05-30380387372387201,000387
2023-05-29375386373380124,000380
2023-05-26384384373373195,100373
2023-05-25390390381385110,100385
2023-05-2438439038138795,100387
2023-05-23395397378384338,600384
2023-05-22399399390394166,100394
2023-05-19397402397399143,300399
2023-05-18401401395396148,600396
2023-05-17399406398400159,300400
2023-05-16403405398400162,600400
2023-05-15405407395403320,700403
2023-05-12439443407409601,800409
2023-05-1141441841241660,300416
2023-05-10420420410411111,100411
2023-05-09419432417420148,700420
2023-05-0842042441441664,500416
2023-05-02408421406421184,400421
2023-05-01413418407409105,000409
2023-04-2841141841141390,000413
2023-04-2740941440441070,800410
2023-04-2641241440740889,400408
2023-04-25409416407412101,600412
2023-04-2441542141141180,400411
2023-04-2141842041341585,600415
2023-04-2041542541442070,200420
2023-04-1942342741741890,600418
2023-04-18420427416424111,300424
2023-04-17427428411412231,800412
2023-04-14438441424427361,300427
2023-04-13440445432444162,300444
2023-04-12440445431443161,000443
2023-04-11440446424439237,200439
2023-04-10436459435439330,200439
2023-04-074234654184401,328,700440
2023-04-06406414406412114,000412
2023-04-0541141240540788,800407
2023-04-04418422408410186,100410
2023-04-03415425415420196,800420
2023-03-31412416407410132,300410
2023-03-30415419407407151,000407
2023-03-29402414399412211,600412
2023-03-28411412402402149,400402
2023-03-27411413405411238,800411
2023-03-24421422407414406,600414
2023-03-23421426412421257,500421
2023-03-22427436424425284,900425
2023-03-20436440411417440,600417
2023-03-17416442413437885,500437
2023-03-164154284014081,002,600408
2023-03-154554664154151,980,200415
2023-03-14551552510515560,700515
2023-03-13541563530560438,000560
2023-03-10552563545553348,800553
2023-03-09558560545552593,100552
2023-03-08571586553560984,900560
2023-03-075846185705771,385,900577
2023-03-065756255605893,141,300589
2023-03-035615835415714,138,400571
2023-03-0260065055756815,954,100568
2023-03-0147756546156517,296,000565
2023-02-284374854204853,649,700485
2023-02-27404410400405124,500405
2023-02-24399408397408170,000408
2023-02-22405407397402163,800402
2023-02-21418420407409131,400409
2023-02-20399413396411137,000411
2023-02-1739940439739996,200399
2023-02-16391405391400136,100400
2023-02-15398400384390212,500390
2023-02-1439440539439770,900397
2023-02-13401405393396132,500396
2023-02-10415415401401123,100401
2023-02-0940841540841455,800414
2023-02-0841441841141477,200414
2023-02-07422433415415126,600415
2023-02-06439442416422490,700422
2023-02-03421433417431191,000431
2023-02-02421427418420115,900420
2023-02-01405421404420221,600420
2023-01-3141241240040076,200400
2023-01-30399415399413144,800413
2023-01-2740240439839988,100399
2023-01-2640240940040162,400401
2023-01-2540240639940280,200402
2023-01-24414416402405119,100405
2023-01-23417420407413248,700413
2023-01-20397410396407128,800407
2023-01-19404405397401100,000401
2023-01-18394411387406295,700406
2023-01-17383398383390192,400390
2023-01-16379390374382115,500382
2023-01-1337438437438073,100380
2023-01-12389390377377128,600377
2023-01-11378394378386200,000386
2023-01-10381384377377101,300377
2023-01-0637638137037499,000374
2023-01-05383385375377160,900377
2023-01-04386393380380144,000380

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