2708 (株)久世 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,671 | 1,705 | 1,581 | 1,644 | 19,800 | 1,644 |
| 2025-04-03 | 1,750 | 1,751 | 1,672 | 1,711 | 11,700 | 1,711 |
| 2025-04-02 | 1,834 | 1,850 | 1,796 | 1,796 | 7,900 | 1,796 |
| 2025-04-01 | 1,868 | 1,868 | 1,830 | 1,831 | 5,700 | 1,831 |
| 2025-03-31 | 1,888 | 1,888 | 1,850 | 1,868 | 8,600 | 1,868 |
| 2025-03-28 | 1,905 | 1,942 | 1,878 | 1,902 | 15,300 | 1,902 |
| 2025-03-27 | 2,040 | 2,040 | 2,000 | 2,000 | 20,800 | 2,000 |
| 2025-03-26 | 2,038 | 2,040 | 2,013 | 2,040 | 8,900 | 2,040 |
| 2025-03-25 | 2,004 | 2,007 | 1,997 | 2,007 | 6,500 | 2,007 |
| 2025-03-24 | 1,998 | 2,005 | 1,986 | 1,999 | 12,300 | 1,999 |
| 2025-03-21 | 1,999 | 2,002 | 1,980 | 1,990 | 12,300 | 1,990 |
| 2025-03-19 | 2,000 | 2,000 | 1,965 | 1,980 | 13,400 | 1,980 |
| 2025-03-18 | 1,998 | 2,000 | 1,994 | 1,999 | 5,400 | 1,999 |
| 2025-03-17 | 1,976 | 1,998 | 1,976 | 1,998 | 5,100 | 1,998 |
| 2025-03-14 | 1,958 | 1,970 | 1,958 | 1,970 | 3,700 | 1,970 |
| 2025-03-13 | 1,954 | 1,961 | 1,954 | 1,955 | 3,000 | 1,955 |
| 2025-03-12 | 1,930 | 1,964 | 1,930 | 1,937 | 3,500 | 1,937 |
| 2025-03-11 | 1,956 | 1,960 | 1,921 | 1,926 | 9,400 | 1,926 |
| 2025-03-10 | 1,947 | 1,964 | 1,942 | 1,964 | 6,400 | 1,964 |
| 2025-03-07 | 1,920 | 1,949 | 1,911 | 1,945 | 11,900 | 1,945 |
| 2025-03-06 | 1,890 | 1,926 | 1,880 | 1,920 | 15,200 | 1,920 |
| 2025-03-05 | 1,876 | 1,883 | 1,861 | 1,880 | 5,100 | 1,880 |
| 2025-03-04 | 1,851 | 1,876 | 1,851 | 1,876 | 7,500 | 1,876 |
| 2025-03-03 | 1,899 | 1,904 | 1,848 | 1,853 | 28,700 | 1,853 |
| 2025-02-28 | 1,843 | 1,843 | 1,820 | 1,839 | 3,100 | 1,839 |
| 2025-02-27 | 1,828 | 1,863 | 1,820 | 1,855 | 4,800 | 1,855 |
| 2025-02-26 | 1,813 | 1,828 | 1,811 | 1,823 | 3,500 | 1,823 |
| 2025-02-25 | 1,805 | 1,840 | 1,802 | 1,820 | 7,900 | 1,820 |
| 2025-02-21 | 1,802 | 1,818 | 1,797 | 1,802 | 2,100 | 1,802 |
| 2025-02-20 | 1,819 | 1,824 | 1,796 | 1,802 | 2,700 | 1,802 |
| 2025-02-19 | 1,830 | 1,830 | 1,820 | 1,825 | 1,600 | 1,825 |
| 2025-02-18 | 1,827 | 1,827 | 1,795 | 1,819 | 8,400 | 1,819 |
| 2025-02-17 | 1,853 | 1,853 | 1,775 | 1,796 | 19,000 | 1,796 |
| 2025-02-14 | 1,868 | 1,893 | 1,841 | 1,893 | 5,900 | 1,893 |
| 2025-02-13 | 1,870 | 1,885 | 1,850 | 1,885 | 3,700 | 1,885 |
| 2025-02-12 | 1,845 | 1,860 | 1,841 | 1,860 | 5,200 | 1,860 |
| 2025-02-10 | 1,839 | 1,843 | 1,820 | 1,833 | 6,600 | 1,833 |
| 2025-02-07 | 1,819 | 1,835 | 1,819 | 1,833 | 3,400 | 1,833 |
| 2025-02-06 | 1,795 | 1,818 | 1,780 | 1,818 | 2,700 | 1,818 |
| 2025-02-05 | 1,800 | 1,810 | 1,792 | 1,795 | 3,900 | 1,795 |
| 2025-02-04 | 1,800 | 1,827 | 1,798 | 1,798 | 2,300 | 1,798 |
| 2025-02-03 | 1,819 | 1,820 | 1,796 | 1,805 | 6,300 | 1,805 |
| 2025-01-31 | 1,796 | 1,812 | 1,796 | 1,811 | 2,300 | 1,811 |
| 2025-01-30 | 1,800 | 1,800 | 1,784 | 1,795 | 2,400 | 1,795 |
| 2025-01-29 | 1,797 | 1,797 | 1,786 | 1,790 | 1,400 | 1,790 |
| 2025-01-28 | 1,792 | 1,799 | 1,779 | 1,779 | 2,200 | 1,779 |
| 2025-01-27 | 1,791 | 1,801 | 1,788 | 1,792 | 4,000 | 1,792 |
| 2025-01-24 | 1,778 | 1,792 | 1,778 | 1,788 | 400 | 1,788 |
| 2025-01-23 | 1,795 | 1,795 | 1,779 | 1,780 | 1,200 | 1,780 |
| 2025-01-22 | 1,769 | 1,799 | 1,769 | 1,797 | 6,400 | 1,797 |
| 2025-01-21 | 1,777 | 1,777 | 1,728 | 1,747 | 2,000 | 1,747 |
| 2025-01-20 | 1,744 | 1,777 | 1,740 | 1,777 | 2,100 | 1,777 |
| 2025-01-17 | 1,741 | 1,746 | 1,721 | 1,739 | 5,200 | 1,739 |
| 2025-01-16 | 1,737 | 1,737 | 1,708 | 1,737 | 1,100 | 1,737 |
| 2025-01-15 | 1,732 | 1,733 | 1,732 | 1,733 | 400 | 1,733 |
| 2025-01-14 | 1,762 | 1,762 | 1,731 | 1,731 | 1,500 | 1,731 |
| 2025-01-10 | 1,710 | 1,761 | 1,701 | 1,761 | 2,200 | 1,761 |
| 2025-01-09 | 1,748 | 1,748 | 1,708 | 1,721 | 1,800 | 1,721 |
| 2025-01-08 | 1,756 | 1,766 | 1,720 | 1,742 | 2,000 | 1,742 |
| 2025-01-07 | 1,770 | 1,775 | 1,753 | 1,756 | 2,100 | 1,756 |
| 2025-01-06 | 1,800 | 1,800 | 1,753 | 1,776 | 4,100 | 1,776 |
分割・併合履歴 ： なし