2708 (株)久世の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,344	2,414	2,344	2,414	14,100	2,414
2023-12-28	2,437	2,437	2,351	2,361	7,500	2,361
2023-12-27	2,400	2,445	2,370	2,398	12,400	2,398
2023-12-26	2,385	2,412	2,366	2,412	2,600	2,412
2023-12-25	2,434	2,476	2,363	2,393	19,000	2,393
2023-12-22	2,396	2,494	2,396	2,423	22,700	2,423
2023-12-21	2,389	2,435	2,330	2,370	23,500	2,370
2023-12-20	2,302	2,409	2,302	2,388	30,600	2,388
2023-12-19	2,274	2,305	2,250	2,288	7,500	2,288
2023-12-18	2,289	2,311	2,264	2,274	14,500	2,274
2023-12-15	2,258	2,327	2,258	2,310	13,500	2,310
2023-12-14	2,346	2,346	2,247	2,253	19,900	2,253
2023-12-13	2,353	2,430	2,320	2,322	13,700	2,322
2023-12-12	2,370	2,378	2,319	2,319	10,300	2,319
2023-12-11	2,403	2,469	2,323	2,344	43,900	2,344
2023-12-08	2,393	2,432	2,300	2,403	19,400	2,403
2023-12-07	2,523	2,523	2,418	2,426	20,300	2,426
2023-12-06	2,505	2,541	2,459	2,529	28,900	2,529
2023-12-05	2,428	2,563	2,402	2,494	86,700	2,494
2023-12-04	2,411	2,488	2,385	2,435	15,300	2,435
2023-12-01	2,474	2,474	2,371	2,413	35,400	2,413
2023-11-30	2,320	2,469	2,264	2,469	36,800	2,469
2023-11-29	2,309	2,387	2,309	2,321	9,300	2,321
2023-11-28	2,379	2,390	2,290	2,325	18,000	2,325
2023-11-27	2,223	2,377	2,223	2,353	44,000	2,353
2023-11-24	2,160	2,242	2,160	2,228	32,400	2,228
2023-11-22	2,155	2,204	2,100	2,139	38,200	2,139
2023-11-21	2,270	2,313	2,179	2,179	52,300	2,179
2023-11-20	2,330	2,381	2,210	2,267	78,700	2,267
2023-11-17	2,243	2,502	2,240	2,389	141,400	2,389
2023-11-16	2,109	2,260	2,070	2,243	43,600	2,243
2023-11-15	2,278	2,278	1,915	2,152	139,900	2,152
2023-11-14	2,151	2,169	2,069	2,128	61,800	2,128
2023-11-13	2,195	2,207	2,122	2,148	46,100	2,148
2023-11-10	2,201	2,234	2,164	2,195	18,700	2,195
2023-11-09	2,275	2,275	2,187	2,201	18,800	2,201
2023-11-08	2,453	2,479	2,285	2,285	47,000	2,285
2023-11-07	2,363	2,461	2,362	2,453	35,000	2,453
2023-11-06	2,450	2,479	2,345	2,362	29,600	2,362
2023-11-02	2,328	2,415	2,306	2,375	31,100	2,375
2023-11-01	2,322	2,362	2,300	2,338	34,900	2,338
2023-10-31	2,106	2,300	2,069	2,299	35,800	2,299
2023-10-30	2,140	2,174	2,106	2,106	17,400	2,106
2023-10-27	2,049	2,180	2,009	2,180	27,200	2,180
2023-10-26	2,008	2,054	1,968	2,049	15,500	2,049
2023-10-25	1,985	2,080	1,984	2,049	17,300	2,049
2023-10-24	1,891	1,979	1,842	1,964	28,500	1,964
2023-10-23	1,921	1,976	1,857	1,911	47,000	1,911
2023-10-20	1,927	2,000	1,919	1,926	41,000	1,926
2023-10-19	2,016	2,094	1,927	1,927	29,500	1,927
2023-10-18	2,046	2,074	2,003	2,064	38,300	2,064
2023-10-17	2,160	2,213	2,006	2,035	42,400	2,035
2023-10-16	2,130	2,162	2,076	2,128	30,500	2,128
2023-10-13	2,208	2,270	2,121	2,162	42,900	2,162
2023-10-12	2,350	2,366	2,207	2,243	41,500	2,243
2023-10-11	2,165	2,268	2,146	2,268	52,700	2,268
2023-10-10	2,173	2,173	2,081	2,135	28,200	2,135
2023-10-06	1,962	2,152	1,962	2,119	85,800	2,119
2023-10-05	1,850	1,971	1,850	1,951	38,100	1,951
2023-10-04	1,828	1,873	1,796	1,825	40,300	1,825
2023-10-03	1,838	1,926	1,760	1,888	45,700	1,888
2023-10-02	2,019	2,059	1,901	1,912	42,000	1,912
2023-09-29	2,036	2,100	2,025	2,035	27,200	2,035
2023-09-28	2,049	2,067	2,003	2,010	18,300	2,010
2023-09-27	2,039	2,076	1,998	2,049	39,100	2,049
2023-09-26	2,169	2,194	2,039	2,064	79,600	2,064
2023-09-25	1,982	2,220	1,975	2,219	109,800	2,219
2023-09-22	1,960	2,065	1,923	2,020	35,800	2,020
2023-09-21	2,057	2,057	1,980	1,990	18,300	1,990
2023-09-20	2,048	2,109	2,029	2,040	28,600	2,040
2023-09-19	1,994	2,041	1,962	2,029	31,200	2,029
2023-09-15	2,009	2,075	1,980	1,996	31,500	1,996
2023-09-14	1,950	2,020	1,868	2,002	30,100	2,002
2023-09-13	2,050	2,050	1,960	1,965	21,100	1,965
2023-09-12	2,051	2,077	1,951	2,033	34,800	2,033
2023-09-11	1,998	2,150	1,968	2,028	61,300	2,028
2023-09-08	1,984	2,027	1,940	1,969	40,600	1,969
2023-09-07	1,882	1,987	1,871	1,986	92,100	1,986
2023-09-06	1,772	1,867	1,760	1,842	40,100	1,842
2023-09-05	1,812	1,819	1,748	1,791	30,500	1,791
2023-09-04	1,766	1,843	1,750	1,833	48,900	1,833
2023-09-01	1,714	1,739	1,683	1,731	15,600	1,731
2023-08-31	1,705	1,725	1,677	1,711	39,300	1,711
2023-08-30	1,745	1,757	1,718	1,718	22,900	1,718
2023-08-29	1,769	1,769	1,737	1,738	25,000	1,738
2023-08-28	1,705	1,751	1,690	1,743	34,700	1,743
2023-08-25	1,730	1,790	1,683	1,722	51,200	1,722
2023-08-24	1,725	1,793	1,704	1,780	102,600	1,780
2023-08-23	1,597	1,817	1,585	1,805	157,800	1,805
2023-08-22	1,650	1,675	1,538	1,625	157,300	1,625
2023-08-21	1,500	1,727	1,479	1,715	178,100	1,715
2023-08-18	1,660	1,690	1,560	1,570	213,900	1,570
2023-08-17	1,910	1,960	1,596	1,780	1,063,200	1,780
2023-08-16	1,645	1,645	1,645	1,645	11,500	1,645
2023-08-15	1,345	1,345	1,345	1,345	12,000	1,345
2023-08-14	1,035	1,055	1,000	1,045	40,800	1,045
2023-08-10	996	1,027	994	1,027	31,500	1,027
2023-08-09	933	990	933	990	23,200	990
2023-08-08	915	919	911	919	2,300	919
2023-08-07	896	914	896	914	2,700	914
2023-08-04	898	901	895	901	2,500	901
2023-08-03	899	907	897	902	2,100	902
2023-08-02	917	917	893	910	2,800	910
2023-08-01	924	924	906	918	2,000	918
2023-07-31	935	935	910	918	8,100	918
2023-07-28	921	921	914	916	1,000	916
2023-07-27	915	915	912	915	1,400	915
2023-07-26	924	924	919	920	1,200	920
2023-07-25	917	924	917	922	1,300	922
2023-07-24	922	923	912	922	900	922
2023-07-21	923	923	919	922	700	922
2023-07-20	911	923	911	923	800	923
2023-07-19	917	926	917	926	2,600	926
2023-07-18	937	937	917	919	3,800	919
2023-07-14	948	948	927	933	5,900	933
2023-07-13	917	943	917	942	22,000	942
2023-07-12	891	915	891	911	11,800	911
2023-07-11	891	895	891	891	1,300	891
2023-07-10	893	896	887	888	2,900	888
2023-07-07	887	898	882	898	6,000	898
2023-07-06	896	899	877	883	3,900	883
2023-07-05	892	897	892	896	2,300	896
2023-07-04	904	904	892	899	1,200	899
2023-07-03	914	915	892	904	8,800	904
2023-06-30	888	907	887	901	5,400	901
2023-06-29	881	888	874	888	5,800	888
2023-06-28	862	879	860	875	3,200	875
2023-06-27	865	867	854	864	2,900	864
2023-06-26	873	873	858	865	3,600	865
2023-06-23	884	884	869	873	10,500	873
2023-06-22	891	891	878	884	4,500	884
2023-06-21	884	889	880	885	6,700	885
2023-06-20	886	890	882	884	4,800	884
2023-06-19	898	900	883	890	6,900	890
2023-06-16	911	911	879	903	16,300	903
2023-06-15	915	915	902	906	4,600	906
2023-06-14	920	926	907	914	10,600	914
2023-06-13	938	943	923	928	9,500	928
2023-06-12	922	937	922	933	7,700	933
2023-06-09	913	924	911	923	4,700	923
2023-06-08	932	932	910	917	8,400	917
2023-06-07	930	946	911	929	28,000	929
2023-06-06	857	876	845	876	7,000	876
2023-06-05	847	858	840	858	6,400	858
2023-06-02	808	835	808	835	6,700	835
2023-06-01	812	816	808	816	4,700	816
2023-05-31	824	824	806	807	10,600	807
2023-05-30	818	829	813	826	6,300	826
2023-05-29	847	847	821	831	6,300	831
2023-05-26	862	862	849	849	6,500	849
2023-05-25	838	860	830	854	12,400	854
2023-05-24	810	839	810	836	15,900	836
2023-05-23	779	819	779	814	27,800	814
2023-05-22	793	793	779	779	16,800	779
2023-05-19	810	810	798	802	15,000	802
2023-05-18	826	826	802	810	10,700	810
2023-05-17	825	826	807	814	26,100	814
2023-05-16	804	864	801	812	74,900	812
2023-05-15	993	993	918	928	33,900	928
2023-05-12	970	979	965	972	7,200	972
2023-05-11	985	1,000	971	985	15,400	985
2023-05-10	969	970	963	968	5,700	968
2023-05-09	985	985	965	969	12,000	969
2023-05-08	966	979	965	970	13,800	970
2023-05-02	952	953	931	947	10,500	947
2023-05-01	921	950	920	950	22,700	950
2023-04-28	907	916	907	908	3,700	908
2023-04-27	897	907	893	901	9,100	901
2023-04-26	907	920	882	897	14,200	897
2023-04-25	932	939	900	915	11,300	915
2023-04-24	940	940	930	933	6,100	933
2023-04-21	941	941	930	935	4,200	935
2023-04-20	933	939	933	937	5,000	937
2023-04-19	936	936	928	933	3,300	933
2023-04-18	933	942	933	937	2,700	937
2023-04-17	937	941	930	936	2,900	936
2023-04-14	961	961	936	937	16,600	937
2023-04-13	954	961	946	961	3,800	961
2023-04-12	973	973	941	944	9,100	944
2023-04-11	980	983	959	963	13,100	963
2023-04-10	954	977	951	973	9,900	973
2023-04-07	940	941	933	941	3,400	941
2023-04-06	920	935	920	929	10,500	929
2023-04-05	945	946	923	928	7,800	928
2023-04-04	960	960	931	943	12,900	943
2023-04-03	971	981	910	960	24,600	960
2023-03-31	995	995	967	981	12,300	981
2023-03-30	970	998	960	992	25,800	992
2023-03-29	997	997	986	992	21,800	992
2023-03-28	1,007	1,007	986	987	15,600	987
2023-03-27	1,040	1,041	986	1,003	29,700	1,003
2023-03-24	1,035	1,044	987	1,032	78,800	1,032
2023-03-23	985	1,033	980	1,030	389,800	1,030
2023-03-22	908	909	900	904	6,000	904
2023-03-20	890	905	890	900	14,800	900
2023-03-17	894	894	846	883	9,500	883
2023-03-16	857	881	820	878	14,200	878
2023-03-15	885	885	864	875	6,100	875
2023-03-14	895	901	835	848	23,400	848
2023-03-13	902	918	895	911	14,000	911
2023-03-10	955	955	931	932	8,300	932
2023-03-09	960	960	944	952	4,400	952
2023-03-08	962	962	946	953	11,700	953
2023-03-07	953	967	953	959	12,500	959
2023-03-06	959	992	955	972	16,200	972
2023-03-03	919	949	916	944	8,700	944
2023-03-02	929	932	917	919	4,700	919
2023-03-01	900	929	896	928	10,300	928
2023-02-28	908	912	900	900	3,600	900
2023-02-27	897	908	897	908	7,200	908
2023-02-24	909	910	903	903	7,600	903
2023-02-22	900	904	895	904	7,000	904
2023-02-21	896	900	890	900	7,600	900
2023-02-20	878	891	878	891	5,000	891
2023-02-17	871	879	870	878	5,800	878
2023-02-16	909	909	873	881	13,900	881
2023-02-15	873	917	873	908	34,500	908
2023-02-14	844	872	835	872	22,000	872
2023-02-13	873	873	833	844	35,000	844
2023-02-10	835	836	818	828	13,800	828
2023-02-09	818	830	815	830	14,600	830
2023-02-08	819	825	817	822	3,700	822
2023-02-07	828	828	821	825	4,000	825
2023-02-06	818	827	813	825	8,700	825
2023-02-03	795	815	795	815	9,500	815
2023-02-02	793	804	793	795	7,100	795
2023-02-01	788	810	788	802	21,200	802
2023-01-31	800	804	788	788	10,700	788
2023-01-30	805	805	790	805	7,100	805
2023-01-27	833	833	804	810	13,700	810
2023-01-26	828	842	812	840	11,500	840
2023-01-25	784	828	780	828	19,800	828
2023-01-24	789	794	777	782	19,200	782
2023-01-23	785	791	783	785	8,400	785
2023-01-20	793	798	782	783	16,000	783
2023-01-19	777	791	777	786	13,500	786
2023-01-18	766	791	765	787	25,900	787
2023-01-17	762	769	757	757	14,500	757
2023-01-16	780	780	759	760	16,200	760
2023-01-13	778	790	772	778	17,900	778
2023-01-12	788	804	762	786	27,100	786
2023-01-11	795	795	764	774	25,600	774
2023-01-10	774	818	774	791	27,200	791
2023-01-06	771	774	756	774	17,700	774
2023-01-05	765	771	745	771	22,100	771
2023-01-04	772	784	748	766	30,200	766

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2708 (株)久世 の時系列データ [2023年度]

2708 (株)久世の時系列データ [2023年度]