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
2023-12-29	220	225	217	219	454,700	219
2023-12-28	221	222	209	220	534,100	220
2023-12-27	212	222	209	218	710,000	218
2023-12-26	215	227	208	211	1,040,100	211
2023-12-25	221	223	214	215	455,100	215
2023-12-22	225	228	222	223	349,600	223
2023-12-21	230	234	227	227	453,400	227
2023-12-20	243	243	232	234	569,900	234
2023-12-19	247	249	243	243	199,700	243
2023-12-18	243	251	241	249	444,700	249
2023-12-15	241	252	239	248	815,600	248
2023-12-14	262	264	250	255	784,100	255
2023-12-13	257	263	253	263	571,600	263
2023-12-12	267	270	258	258	473,300	258
2023-12-11	263	268	261	264	366,300	264
2023-12-08	263	271	262	264	377,600	264
2023-12-07	278	278	261	269	802,800	269
2023-12-06	281	283	272	274	763,900	274
2023-12-05	284	286	280	280	558,000	280
2023-12-04	286	296	284	286	605,400	286
2023-12-01	285	285	277	280	601,200	280
2023-11-30	291	293	282	287	509,200	287
2023-11-29	293	298	290	290	391,600	290
2023-11-28	297	301	291	293	462,200	293
2023-11-27	301	306	296	299	364,000	299
2023-11-24	300	307	295	301	593,300	301
2023-11-22	302	304	298	303	472,400	303
2023-11-21	306	310	302	304	529,500	304
2023-11-20	310	313	302	303	1,081,000	303
2023-11-17	328	333	310	318	1,690,900	318
2023-11-16	324	344	317	339	2,919,100	339
2023-11-15	272	319	271	309	4,640,100	309
2023-11-14	351	353	340	344	664,500	344
2023-11-13	355	374	352	352	1,340,700	352
2023-11-10	355	360	341	347	1,336,900	347
2023-11-09	371	372	350	360	1,690,300	360
2023-11-08	400	405	362	363	2,104,900	363
2023-11-07	400	403	381	397	1,642,100	397
2023-11-06	389	405	381	401	1,548,800	401
2023-11-02	398	400	381	388	1,875,400	388
2023-11-01	412	415	390	390	3,289,300	390
2023-10-31	434	448	417	424	3,628,700	424
2023-10-30	419	440	411	429	4,893,400	429
2023-10-27	453	479	388	406	6,780,200	406
2023-10-26	442	504	426	456	11,619,700	456
2023-10-25	415	449	403	438	6,288,000	438
2023-10-24	381	409	370	409	4,235,000	409
2023-10-23	365	392	358	369	4,758,300	369
2023-10-20	378	388	352	352	2,837,800	352
2023-10-19	402	423	391	392	3,054,800	392
2023-10-18	412	427	402	408	4,179,500	408
2023-10-17	403	440	392	412	9,158,300	412
2023-10-16	388	398	356	389	5,128,000	389
2023-10-13	365	381	351	356	2,472,900	356
2023-10-12	374	404	368	396	7,793,300	396
2023-10-11	367	386	351	354	3,552,100	354
2023-10-10	410	434	358	367	11,839,900	367
2023-10-06	350	406	337	406	11,248,000	406
2023-10-05	321	327	311	326	704,400	326
2023-10-04	302	325	302	316	1,048,900	316
2023-10-03	326	335	305	312	1,387,000	312
2023-10-02	304	338	303	324	2,280,700	324
2023-09-29	302	309	299	301	412,700	301
2023-09-28	308	313	296	300	926,000	300
2023-09-27	312	356	304	310	8,364,000	310
2023-09-26	294	294	286	288	118,100	288
2023-09-25	297	303	291	291	268,000	291
2023-09-22	280	292	279	292	301,100	292
2023-09-21	291	296	280	287	296,200	287
2023-09-20	288	304	286	297	550,000	297
2023-09-19	283	291	282	285	328,400	285
2023-09-15	267	286	262	280	1,943,000	280
2023-09-14	309	319	303	315	522,500	315
2023-09-13	316	319	308	309	492,000	309
2023-09-12	326	333	320	320	546,300	320
2023-09-11	342	348	322	325	1,070,700	325
2023-09-08	343	345	329	334	1,398,800	334
2023-09-07	340	358	338	346	2,277,300	346
2023-09-06	335	346	319	339	4,002,900	339
2023-09-05	308	328	305	319	1,577,300	319
2023-09-04	311	311	305	307	126,200	307
2023-09-01	303	311	303	310	210,000	310
2023-08-31	315	315	303	306	254,800	306
2023-08-30	323	326	310	312	550,400	312
2023-08-29	308	324	308	322	435,600	322
2023-08-28	315	316	310	310	238,000	310
2023-08-25	303	314	301	313	351,100	313
2023-08-24	305	326	298	310	2,565,200	310
2023-08-23	283	319	280	306	1,747,200	306
2023-08-22	286	287	281	285	111,000	285
2023-08-21	281	290	281	283	138,200	283
2023-08-18	282	289	279	282	141,600	282
2023-08-17	282	287	277	285	260,100	285
2023-08-16	295	295	283	283	297,900	283
2023-08-15	300	301	284	291	749,000	291
2023-08-14	306	306	297	301	439,800	301
2023-08-10	308	309	304	308	207,200	308
2023-08-09	307	312	305	309	137,800	309
2023-08-08	310	311	305	308	227,100	308
2023-08-07	315	315	306	311	343,000	311
2023-08-04	318	321	316	320	101,800	320
2023-08-03	324	325	317	317	272,500	317
2023-08-02	333	338	327	328	422,200	328
2023-08-01	324	332	320	330	445,000	330
2023-07-31	319	325	316	324	248,500	324
2023-07-28	319	329	316	324	541,300	324
2023-07-27	310	327	308	323	620,700	323
2023-07-26	315	316	304	309	454,300	309
2023-07-25	308	318	308	315	348,900	315
2023-07-24	305	311	305	307	241,000	307
2023-07-21	313	314	302	304	697,800	304
2023-07-20	310	317	309	310	334,200	310
2023-07-19	316	317	308	312	330,600	312
2023-07-18	324	327	317	317	247,100	317
2023-07-14	330	331	321	323	449,100	323
2023-07-13	310	326	308	326	819,600	326
2023-07-12	320	320	299	305	832,300	305
2023-07-11	317	334	317	322	440,400	322
2023-07-10	321	325	315	315	346,800	315
2023-07-07	320	329	315	326	251,600	326
2023-07-06	336	338	322	324	464,500	324
2023-07-05	340	343	332	338	608,100	338
2023-07-04	329	347	324	345	682,100	345
2023-07-03	327	336	326	329	527,300	329
2023-06-30	320	326	317	324	190,500	324
2023-06-29	317	326	317	321	358,000	321
2023-06-28	311	316	311	316	213,100	316
2023-06-27	314	314	306	308	396,400	308
2023-06-26	314	317	311	316	225,600	316
2023-06-23	321	323	307	319	717,600	319
2023-06-22	321	329	318	321	482,900	321
2023-06-21	330	331	319	321	746,800	321
2023-06-20	329	335	326	333	288,900	333
2023-06-19	333	333	317	332	864,700	332
2023-06-16	347	350	320	327	1,176,500	327
2023-06-15	347	353	330	332	1,805,700	332
2023-06-14	394	398	388	391	455,300	391
2023-06-13	403	403	390	391	226,600	391
2023-06-12	394	401	392	399	362,400	399
2023-06-09	385	393	381	386	401,500	386
2023-06-08	404	407	379	379	597,700	379
2023-06-07	403	409	398	402	280,200	402
2023-06-06	397	409	392	404	505,000	404
2023-06-05	396	403	393	396	298,900	396
2023-06-02	391	397	378	394	580,100	394
2023-06-01	387	410	383	391	894,400	391
2023-05-31	387	398	379	390	388,200	390
2023-05-30	380	387	372	387	201,000	387
2023-05-29	375	386	373	380	124,000	380
2023-05-26	384	384	373	373	195,100	373
2023-05-25	390	390	381	385	110,100	385
2023-05-24	384	390	381	387	95,100	387
2023-05-23	395	397	378	384	338,600	384
2023-05-22	399	399	390	394	166,100	394
2023-05-19	397	402	397	399	143,300	399
2023-05-18	401	401	395	396	148,600	396
2023-05-17	399	406	398	400	159,300	400
2023-05-16	403	405	398	400	162,600	400
2023-05-15	405	407	395	403	320,700	403
2023-05-12	439	443	407	409	601,800	409
2023-05-11	414	418	412	416	60,300	416
2023-05-10	420	420	410	411	111,100	411
2023-05-09	419	432	417	420	148,700	420
2023-05-08	420	424	414	416	64,500	416
2023-05-02	408	421	406	421	184,400	421
2023-05-01	413	418	407	409	105,000	409
2023-04-28	411	418	411	413	90,000	413
2023-04-27	409	414	404	410	70,800	410
2023-04-26	412	414	407	408	89,400	408
2023-04-25	409	416	407	412	101,600	412
2023-04-24	415	421	411	411	80,400	411
2023-04-21	418	420	413	415	85,600	415
2023-04-20	415	425	414	420	70,200	420
2023-04-19	423	427	417	418	90,600	418
2023-04-18	420	427	416	424	111,300	424
2023-04-17	427	428	411	412	231,800	412
2023-04-14	438	441	424	427	361,300	427
2023-04-13	440	445	432	444	162,300	444
2023-04-12	440	445	431	443	161,000	443
2023-04-11	440	446	424	439	237,200	439
2023-04-10	436	459	435	439	330,200	439
2023-04-07	423	465	418	440	1,328,700	440
2023-04-06	406	414	406	412	114,000	412
2023-04-05	411	412	405	407	88,800	407
2023-04-04	418	422	408	410	186,100	410
2023-04-03	415	425	415	420	196,800	420
2023-03-31	412	416	407	410	132,300	410
2023-03-30	415	419	407	407	151,000	407
2023-03-29	402	414	399	412	211,600	412
2023-03-28	411	412	402	402	149,400	402
2023-03-27	411	413	405	411	238,800	411
2023-03-24	421	422	407	414	406,600	414
2023-03-23	421	426	412	421	257,500	421
2023-03-22	427	436	424	425	284,900	425
2023-03-20	436	440	411	417	440,600	417
2023-03-17	416	442	413	437	885,500	437
2023-03-16	415	428	401	408	1,002,600	408
2023-03-15	455	466	415	415	1,980,200	415
2023-03-14	551	552	510	515	560,700	515
2023-03-13	541	563	530	560	438,000	560
2023-03-10	552	563	545	553	348,800	553
2023-03-09	558	560	545	552	593,100	552
2023-03-08	571	586	553	560	984,900	560
2023-03-07	584	618	570	577	1,385,900	577
2023-03-06	575	625	560	589	3,141,300	589
2023-03-03	561	583	541	571	4,138,400	571
2023-03-02	600	650	557	568	15,954,100	568
2023-03-01	477	565	461	565	17,296,000	565
2023-02-28	437	485	420	485	3,649,700	485
2023-02-27	404	410	400	405	124,500	405
2023-02-24	399	408	397	408	170,000	408
2023-02-22	405	407	397	402	163,800	402
2023-02-21	418	420	407	409	131,400	409
2023-02-20	399	413	396	411	137,000	411
2023-02-17	399	404	397	399	96,200	399
2023-02-16	391	405	391	400	136,100	400
2023-02-15	398	400	384	390	212,500	390
2023-02-14	394	405	394	397	70,900	397
2023-02-13	401	405	393	396	132,500	396
2023-02-10	415	415	401	401	123,100	401
2023-02-09	408	415	408	414	55,800	414
2023-02-08	414	418	411	414	77,200	414
2023-02-07	422	433	415	415	126,600	415
2023-02-06	439	442	416	422	490,700	422
2023-02-03	421	433	417	431	191,000	431
2023-02-02	421	427	418	420	115,900	420
2023-02-01	405	421	404	420	221,600	420
2023-01-31	412	412	400	400	76,200	400
2023-01-30	399	415	399	413	144,800	413
2023-01-27	402	404	398	399	88,100	399
2023-01-26	402	409	400	401	62,400	401
2023-01-25	402	406	399	402	80,200	402
2023-01-24	414	416	402	405	119,100	405
2023-01-23	417	420	407	413	248,700	413
2023-01-20	397	410	396	407	128,800	407
2023-01-19	404	405	397	401	100,000	401
2023-01-18	394	411	387	406	295,700	406
2023-01-17	383	398	383	390	192,400	390
2023-01-16	379	390	374	382	115,500	382
2023-01-13	374	384	374	380	73,100	380
2023-01-12	389	390	377	377	128,600	377
2023-01-11	378	394	378	386	200,000	386
2023-01-10	381	384	377	377	101,300	377
2023-01-06	376	381	370	374	99,000	374
2023-01-05	383	385	375	377	160,900	377
2023-01-04	386	393	380	380	144,000	380

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05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

2345 (株)クシムの時系列データ [2023年度]