2708 (株)久世 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,016 | 2,037 | 2,008 | 2,010 | 5,700 | 2,010 |
| 2024-05-01 | 2,008 | 2,030 | 2,004 | 2,016 | 3,200 | 2,016 |
| 2024-04-30 | 1,970 | 2,049 | 1,970 | 2,026 | 12,300 | 2,026 |
| 2024-04-26 | 2,012 | 2,012 | 1,962 | 2,003 | 6,200 | 2,003 |
| 2024-04-25 | 2,016 | 2,050 | 2,005 | 2,010 | 12,100 | 2,010 |
| 2024-04-24 | 2,020 | 2,020 | 1,981 | 2,009 | 10,200 | 2,009 |
| 2024-04-23 | 1,996 | 2,010 | 1,960 | 2,010 | 9,000 | 2,010 |
| 2024-04-22 | 1,958 | 1,987 | 1,945 | 1,970 | 9,600 | 1,970 |
| 2024-04-19 | 2,028 | 2,050 | 1,934 | 1,945 | 24,400 | 1,945 |
| 2024-04-18 | 2,005 | 2,045 | 2,002 | 2,022 | 8,800 | 2,022 |
| 2024-04-17 | 2,005 | 2,035 | 1,983 | 2,020 | 13,400 | 2,020 |
| 2024-04-16 | 2,062 | 2,062 | 1,990 | 2,014 | 21,600 | 2,014 |
| 2024-04-15 | 2,025 | 2,068 | 2,015 | 2,068 | 13,100 | 2,068 |
| 2024-04-12 | 2,079 | 2,080 | 2,052 | 2,055 | 5,800 | 2,055 |
| 2024-04-11 | 2,090 | 2,095 | 2,065 | 2,080 | 9,500 | 2,080 |
| 2024-04-10 | 2,107 | 2,127 | 2,093 | 2,117 | 13,600 | 2,117 |
| 2024-04-09 | 2,102 | 2,126 | 2,059 | 2,126 | 23,700 | 2,126 |
| 2024-04-08 | 2,032 | 2,052 | 2,011 | 2,052 | 13,100 | 2,052 |
| 2024-04-05 | 2,030 | 2,079 | 2,005 | 2,040 | 32,600 | 2,040 |
| 2024-04-04 | 2,100 | 2,100 | 2,030 | 2,053 | 37,100 | 2,053 |
| 2024-04-03 | 2,086 | 2,130 | 2,075 | 2,100 | 19,500 | 2,100 |
| 2024-04-02 | 2,206 | 2,214 | 2,103 | 2,120 | 31,700 | 2,120 |
| 2024-04-01 | 2,271 | 2,271 | 2,157 | 2,200 | 67,100 | 2,200 |
| 2024-03-29 | 2,363 | 2,385 | 2,276 | 2,281 | 36,300 | 2,281 |
| 2024-03-28 | 2,400 | 2,425 | 2,351 | 2,351 | 20,300 | 2,351 |
| 2024-03-27 | 2,500 | 2,501 | 2,425 | 2,425 | 23,900 | 2,425 |
| 2024-03-26 | 2,441 | 2,509 | 2,441 | 2,499 | 20,900 | 2,499 |
| 2024-03-25 | 2,405 | 2,490 | 2,405 | 2,452 | 28,700 | 2,452 |
| 2024-03-22 | 2,469 | 2,469 | 2,385 | 2,412 | 24,300 | 2,412 |
| 2024-03-21 | 2,428 | 2,463 | 2,428 | 2,448 | 12,600 | 2,448 |
| 2024-03-19 | 2,425 | 2,480 | 2,403 | 2,428 | 20,500 | 2,428 |
| 2024-03-18 | 2,448 | 2,457 | 2,355 | 2,401 | 25,700 | 2,401 |
| 2024-03-15 | 2,421 | 2,457 | 2,390 | 2,426 | 22,700 | 2,426 |
| 2024-03-14 | 2,428 | 2,451 | 2,410 | 2,421 | 12,300 | 2,421 |
| 2024-03-13 | 2,500 | 2,540 | 2,426 | 2,436 | 33,500 | 2,436 |
| 2024-03-12 | 2,354 | 2,479 | 2,352 | 2,479 | 37,600 | 2,479 |
| 2024-03-11 | 2,385 | 2,385 | 2,335 | 2,357 | 25,700 | 2,357 |
| 2024-03-08 | 2,389 | 2,445 | 2,375 | 2,393 | 50,900 | 2,393 |
| 2024-03-07 | 2,443 | 2,443 | 2,341 | 2,350 | 48,200 | 2,350 |
| 2024-03-06 | 2,350 | 2,450 | 2,325 | 2,431 | 38,200 | 2,431 |
| 2024-03-05 | 2,380 | 2,404 | 2,330 | 2,360 | 24,400 | 2,360 |
| 2024-03-04 | 2,416 | 2,416 | 2,350 | 2,388 | 49,000 | 2,388 |
| 2024-03-01 | 2,510 | 2,545 | 2,407 | 2,415 | 100,100 | 2,415 |
| 2024-02-29 | 2,780 | 2,780 | 2,512 | 2,512 | 195,100 | 2,512 |
| 2024-02-28 | 2,605 | 2,797 | 2,490 | 2,770 | 351,400 | 2,770 |
| 2024-02-27 | 2,376 | 2,393 | 2,315 | 2,322 | 28,300 | 2,322 |
| 2024-02-26 | 2,347 | 2,444 | 2,330 | 2,383 | 30,400 | 2,383 |
| 2024-02-22 | 2,451 | 2,451 | 2,355 | 2,360 | 41,100 | 2,360 |
| 2024-02-21 | 2,477 | 2,479 | 2,420 | 2,432 | 26,600 | 2,432 |
| 2024-02-20 | 2,574 | 2,590 | 2,472 | 2,473 | 34,300 | 2,473 |
| 2024-02-19 | 2,525 | 2,559 | 2,456 | 2,548 | 39,600 | 2,548 |
| 2024-02-16 | 2,675 | 2,675 | 2,529 | 2,546 | 53,000 | 2,546 |
| 2024-02-15 | 2,650 | 2,850 | 2,650 | 2,664 | 82,600 | 2,664 |
| 2024-02-14 | 2,615 | 2,615 | 2,500 | 2,551 | 65,500 | 2,551 |
| 2024-02-13 | 2,682 | 2,744 | 2,586 | 2,660 | 40,500 | 2,660 |
| 2024-02-09 | 2,750 | 2,780 | 2,677 | 2,682 | 17,400 | 2,682 |
| 2024-02-08 | 2,845 | 2,845 | 2,743 | 2,748 | 21,200 | 2,748 |
| 2024-02-07 | 2,925 | 2,949 | 2,808 | 2,836 | 25,800 | 2,836 |
| 2024-02-06 | 2,851 | 2,974 | 2,826 | 2,907 | 24,400 | 2,907 |
| 2024-02-05 | 2,949 | 2,949 | 2,820 | 2,848 | 12,400 | 2,848 |
| 2024-02-02 | 2,898 | 2,965 | 2,822 | 2,904 | 24,600 | 2,904 |
| 2024-02-01 | 2,800 | 2,900 | 2,778 | 2,832 | 15,400 | 2,832 |
| 2024-01-31 | 2,674 | 2,828 | 2,674 | 2,750 | 25,900 | 2,750 |
| 2024-01-30 | 2,611 | 2,720 | 2,601 | 2,697 | 13,500 | 2,697 |
| 2024-01-29 | 2,663 | 2,663 | 2,620 | 2,626 | 3,400 | 2,626 |
| 2024-01-26 | 2,671 | 2,673 | 2,605 | 2,613 | 16,600 | 2,613 |
| 2024-01-25 | 2,709 | 2,709 | 2,643 | 2,668 | 14,200 | 2,668 |
| 2024-01-24 | 2,700 | 2,773 | 2,669 | 2,691 | 16,100 | 2,691 |
| 2024-01-23 | 2,781 | 2,810 | 2,651 | 2,713 | 42,800 | 2,713 |
| 2024-01-22 | 2,711 | 2,800 | 2,661 | 2,784 | 31,600 | 2,784 |
| 2024-01-19 | 2,510 | 2,625 | 2,458 | 2,611 | 42,700 | 2,611 |
| 2024-01-18 | 2,329 | 2,517 | 2,317 | 2,500 | 80,700 | 2,500 |
| 2024-01-17 | 2,355 | 2,379 | 2,320 | 2,329 | 29,000 | 2,329 |
| 2024-01-16 | 2,336 | 2,405 | 2,316 | 2,405 | 42,800 | 2,405 |
| 2024-01-15 | 2,309 | 2,325 | 2,260 | 2,309 | 18,400 | 2,309 |
| 2024-01-12 | 2,300 | 2,355 | 2,264 | 2,309 | 43,000 | 2,309 |
| 2024-01-11 | 2,268 | 2,380 | 2,235 | 2,283 | 42,100 | 2,283 |
| 2024-01-10 | 2,316 | 2,316 | 2,242 | 2,264 | 22,700 | 2,264 |
| 2024-01-09 | 2,321 | 2,350 | 2,269 | 2,308 | 24,600 | 2,308 |
| 2024-01-05 | 2,400 | 2,441 | 2,222 | 2,272 | 60,400 | 2,272 |
| 2024-01-04 | 2,400 | 2,478 | 2,365 | 2,391 | 14,500 | 2,391 |
分割・併合履歴 ： なし
