クシム
2345スタンダード/情報･通信業/Kushim,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 233.0 | 233.0 | 228.0 | 233.0 | -1.0 | -0.43% | 367,800 |
| 2026-03-12 | 231.0 | 234.0 | 227.0 | 234.0 | 0.0 | 0.00% | 316,900 |
| 2026-03-11 | 230.0 | 237.0 | 228.0 | 234.0 | +8.0 | +3.54% | 235,000 |
| 2026-03-10 | 227.0 | 231.0 | 220.0 | 226.0 | +4.0 | +1.80% | 146,500 |
| 2026-03-09 | 223.0 | 224.0 | 211.0 | 222.0 | -9.0 | -3.90% | 269,400 |
| 2026-03-06 | 229.0 | 236.0 | 228.0 | 231.0 | +6.0 | +2.67% | 163,300 |
| 2026-03-05 | 222.0 | 235.0 | 222.0 | 225.0 | +4.0 | +1.81% | 190,800 |
| 2026-03-04 | 219.0 | 226.0 | 207.0 | 221.0 | -4.0 | -1.78% | 419,000 |
| 2026-03-03 | 219.0 | 228.0 | 219.0 | 225.0 | +3.0 | +1.35% | 250,600 |
| 2026-03-02 | 222.0 | 230.0 | 216.0 | 222.0 | -8.0 | -3.48% | 238,200 |
| 2026-02-27 | 220.0 | 231.0 | 218.0 | 230.0 | +9.0 | +4.07% | 175,400 |
| 2026-02-26 | 232.0 | 234.0 | 221.0 | 221.0 | -12.0 | -5.15% | 180,400 |
| 2026-02-25 | 218.0 | 242.0 | 216.0 | 233.0 | +14.0 | +6.39% | 499,800 |
| 2026-02-24 | 211.0 | 221.0 | 209.0 | 219.0 | +8.0 | +3.79% | 171,900 |
| 2026-02-20 | 205.0 | 212.0 | 202.0 | 211.0 | +3.0 | +1.44% | 212,000 |
| 2026-02-19 | 205.0 | 209.0 | 201.0 | 208.0 | +5.0 | +2.46% | 82,400 |
| 2026-02-18 | 205.0 | 205.0 | 203.0 | 203.0 | -1.0 | -0.49% | 84,000 |
| 2026-02-17 | 204.0 | 205.0 | 199.0 | 204.0 | +1.0 | +0.49% | 103,400 |
| 2026-02-16 | 202.0 | 207.0 | 196.0 | 203.0 | +1.0 | +0.50% | 278,500 |
| 2026-02-13 | 216.0 | 216.0 | 202.0 | 202.0 | -10.0 | -4.72% | 231,200 |
| 2026-02-12 | 215.0 | 216.0 | 210.0 | 212.0 | -4.0 | -1.85% | 109,500 |
| 2026-02-10 | 214.0 | 217.0 | 213.0 | 216.0 | +4.0 | +1.89% | 103,400 |
| 2026-02-09 | 210.0 | 213.0 | 207.0 | 212.0 | +1.0 | +0.47% | 239,900 |
| 2026-02-06 | 227.0 | 227.0 | 209.0 | 211.0 | -16.0 | -7.05% | 523,900 |
| 2026-02-05 | 228.0 | 230.0 | 222.0 | 227.0 | +1.0 | +0.44% | 164,500 |
| 2026-02-04 | 238.0 | 238.0 | 225.0 | 226.0 | -14.0 | -5.83% | 362,400 |
| 2026-02-03 | 241.0 | 242.0 | 232.0 | 240.0 | 0.0 | 0.00% | 347,900 |
| 2026-02-02 | 245.0 | 250.0 | 240.0 | 240.0 | -4.0 | -1.64% | 145,000 |
| 2026-01-30 | 240.0 | 247.0 | 237.0 | 244.0 | +2.0 | +0.83% | 144,800 |
| 2026-01-29 | 248.0 | 248.0 | 240.0 | 242.0 | -11.0 | -4.35% | 227,100 |
| 2026-01-28 | 255.0 | 255.0 | 246.0 | 253.0 | -4.0 | -1.56% | 273,200 |
| 2026-01-27 | 247.0 | 259.0 | 244.0 | 257.0 | +8.0 | +3.21% | 274,300 |
| 2026-01-26 | 246.0 | 255.0 | 246.0 | 249.0 | -1.0 | -0.40% | 226,700 |
| 2026-01-23 | 256.0 | 265.0 | 243.0 | 250.0 | -12.0 | -4.58% | 670,600 |
| 2026-01-22 | 244.0 | 263.0 | 240.0 | 262.0 | +18.0 | +7.38% | 772,200 |
| 2026-01-21 | 240.0 | 245.0 | 235.0 | 244.0 | -1.0 | -0.41% | 203,100 |
| 2026-01-20 | 246.0 | 257.0 | 243.0 | 245.0 | -1.0 | -0.41% | 548,300 |
| 2026-01-19 | 226.0 | 248.0 | 225.0 | 246.0 | +21.0 | +9.33% | 999,200 |
| 2026-01-16 | 234.0 | 235.0 | 221.0 | 225.0 | -15.0 | -6.25% | 722,700 |
| 2026-01-15 | 214.0 | 251.0 | 213.0 | 240.0 | +27.0 | +12.68% | 1,612,700 |
| 2026-01-14 | 218.0 | 222.0 | 213.0 | 213.0 | -4.0 | -1.84% | 397,400 |
| 2026-01-13 | 228.0 | 230.0 | 216.0 | 217.0 | -10.0 | -4.41% | 508,300 |
| 2026-01-09 | 226.0 | 235.0 | 221.0 | 227.0 | +4.0 | +1.79% | 308,500 |
| 2026-01-08 | 222.0 | 227.0 | 217.0 | 223.0 | +1.0 | +0.45% | 359,700 |
| 2026-01-07 | 224.0 | 229.0 | 219.0 | 222.0 | -4.0 | -1.77% | 345,100 |
| 2026-01-06 | 220.0 | 231.0 | 219.0 | 226.0 | +9.0 | +4.15% | 437,600 |
| 2026-01-05 | 218.0 | 221.0 | 211.0 | 217.0 | -1.0 | -0.46% | 524,200 |
| 2025-12-30 | 237.0 | 237.0 | 215.0 | 218.0 | -20.0 | -8.40% | 1,076,000 |
| 2025-12-29 | 243.0 | 245.0 | 228.0 | 238.0 | -11.0 | -4.42% | 1,639,600 |
| 2025-12-26 | 237.0 | 262.0 | 225.0 | 249.0 | +4.0 | +1.63% | 5,137,700 |
| 2025-12-25 | 284.0 | 285.0 | 245.0 | 245.0 | +40.0 | +19.51% | 9,770,100 |
| 2025-12-24 | 201.0 | 206.0 | 198.0 | 205.0 | +1.0 | +0.49% | 210,400 |
| 2025-12-23 | 209.0 | 209.0 | 198.0 | 204.0 | +6.0 | +3.03% | 375,500 |
| 2025-12-22 | 193.0 | 208.0 | 193.0 | 198.0 | +9.0 | +4.76% | 653,000 |
| 2025-12-19 | 185.0 | 190.0 | 183.0 | 189.0 | +5.0 | +2.72% | 353,900 |
| 2025-12-18 | 186.0 | 190.0 | 184.0 | 184.0 | -5.0 | -2.65% | 147,000 |
| 2025-12-17 | 187.0 | 193.0 | 186.0 | 189.0 | +2.0 | +1.07% | 238,100 |
| 2025-12-16 | 199.0 | 199.0 | 186.0 | 187.0 | -17.0 | -8.33% | 350,700 |
| 2025-12-15 | 201.0 | 206.0 | 169.0 | 204.0 | -5.0 | -2.39% | 755,100 |
| 2025-12-12 | 214.0 | 214.0 | 208.0 | 209.0 | -6.0 | -2.79% | 116,300 |
| 2025-12-11 | 216.0 | 218.0 | 212.0 | 215.0 | -1.0 | -0.46% | 104,200 |
| 2025-12-10 | 214.0 | 219.0 | 214.0 | 216.0 | +1.0 | +0.47% | 84,300 |
| 2025-12-09 | 215.0 | 218.0 | 214.0 | 215.0 | 0.0 | 0.00% | 77,500 |
| 2025-12-08 | 217.0 | 220.0 | 214.0 | 215.0 | -3.0 | -1.38% | 93,800 |
| 2025-12-05 | 218.0 | 222.0 | 216.0 | 218.0 | -1.0 | -0.46% | 75,500 |
| 2025-12-04 | 216.0 | 223.0 | 213.0 | 219.0 | +3.0 | +1.39% | 118,800 |
| 2025-12-03 | 223.0 | 227.0 | 216.0 | 216.0 | -9.0 | -4.00% | 156,300 |
| 2025-12-02 | 231.0 | 233.0 | 225.0 | 225.0 | -9.0 | -3.85% | 127,700 |
| 2025-12-01 | 239.0 | 240.0 | 231.0 | 234.0 | -5.0 | -2.09% | 152,600 |
| 2025-11-28 | 245.0 | 253.0 | 232.0 | 239.0 | -6.0 | -2.45% | 272,400 |
| 2025-11-27 | 229.0 | 253.0 | 227.0 | 245.0 | +16.0 | +6.99% | 846,600 |
| 2025-11-26 | 218.0 | 233.0 | 218.0 | 229.0 | +9.0 | +4.09% | 261,500 |
| 2025-11-25 | 215.0 | 223.0 | 215.0 | 220.0 | +5.0 | +2.33% | 137,600 |
| 2025-11-21 | 215.0 | 219.0 | 213.0 | 215.0 | -1.0 | -0.46% | 90,500 |
| 2025-11-20 | 218.0 | 224.0 | 214.0 | 216.0 | -4.0 | -1.82% | 157,300 |
| 2025-11-19 | 218.0 | 226.0 | 217.0 | 220.0 | 0.0 | 0.00% | 68,100 |
| 2025-11-18 | 229.0 | 232.0 | 218.0 | 220.0 | -12.0 | -5.17% | 344,200 |
| 2025-11-17 | 228.0 | 232.0 | 223.0 | 232.0 | +2.0 | +0.87% | 155,200 |
| 2025-11-14 | 236.0 | 237.0 | 227.0 | 230.0 | -8.0 | -3.36% | 219,400 |
| 2025-11-13 | 244.0 | 245.0 | 234.0 | 238.0 | -6.0 | -2.46% | 182,500 |
| 2025-11-12 | 241.0 | 248.0 | 239.0 | 244.0 | +2.0 | +0.83% | 98,100 |
| 2025-11-11 | 242.0 | 244.0 | 238.0 | 242.0 | -1.0 | -0.41% | 57,000 |
| 2025-11-10 | 237.0 | 247.0 | 237.0 | 243.0 | +6.0 | +2.53% | 120,100 |
| 2025-11-07 | 241.0 | 243.0 | 234.0 | 237.0 | -4.0 | -1.66% | 121,400 |
| 2025-11-06 | 243.0 | 247.0 | 241.0 | 241.0 | -1.0 | -0.41% | 79,800 |
| 2025-11-05 | 244.0 | 244.0 | 235.0 | 242.0 | -1.0 | -0.41% | 138,700 |
| 2025-11-04 | 247.0 | 249.0 | 241.0 | 243.0 | -6.0 | -2.41% | 168,800 |
| 2025-10-31 | 242.0 | 251.0 | 239.0 | 249.0 | +7.0 | +2.89% | 255,700 |
| 2025-10-30 | 235.0 | 244.0 | 234.0 | 242.0 | +3.0 | +1.26% | 266,300 |
| 2025-10-29 | 245.0 | 247.0 | 231.0 | 239.0 | -4.0 | -1.65% | 401,100 |
| 2025-10-28 | 251.0 | 252.0 | 242.0 | 243.0 | -11.0 | -4.33% | 239,600 |
| 2025-10-27 | 261.0 | 262.0 | 251.0 | 254.0 | -4.0 | -1.55% | 406,100 |
| 2025-10-24 | 266.0 | 268.0 | 257.0 | 258.0 | -6.0 | -2.27% | 259,000 |
| 2025-10-23 | 277.0 | 279.0 | 263.0 | 264.0 | -15.0 | -5.38% | 504,100 |
| 2025-10-22 | 259.0 | 280.0 | 259.0 | 279.0 | +20.0 | +7.72% | 764,400 |
| 2025-10-21 | 263.0 | 266.0 | 256.0 | 259.0 | 0.0 | 0.00% | 259,500 |
| 2025-10-20 | 256.0 | 262.0 | 249.0 | 259.0 | +5.0 | +1.97% | 334,500 |
| 2025-10-17 | 255.0 | 256.0 | 248.0 | 254.0 | -1.0 | -0.39% | 314,300 |
| 2025-10-16 | 256.0 | 259.0 | 249.0 | 255.0 | -2.0 | -0.78% | 369,300 |
| 2025-10-15 | 261.0 | 270.0 | 257.0 | 257.0 | -3.0 | -1.15% | 738,600 |
| 2025-10-14 | 254.0 | 270.0 | 252.0 | 260.0 | +9.0 | +3.59% | 1,257,300 |
| 2025-10-10 | 249.0 | 257.0 | 246.0 | 251.0 | +5.0 | +2.03% | 436,100 |
| 2025-10-09 | 250.0 | 252.0 | 243.0 | 246.0 | -12.0 | -4.65% | 383,700 |
| 2025-10-08 | 240.0 | 259.0 | 237.0 | 258.0 | +15.0 | +6.17% | 854,100 |
| 2025-10-07 | 235.0 | 244.0 | 231.0 | 243.0 | +10.0 | +4.29% | 331,600 |
| 2025-10-06 | 236.0 | 243.0 | 228.0 | 233.0 | -1.0 | -0.43% | 432,900 |
| 2025-10-03 | 236.0 | 241.0 | 231.0 | 234.0 | -1.0 | -0.43% | 256,900 |
| 2025-10-02 | 242.0 | 248.0 | 234.0 | 235.0 | -5.0 | -2.08% | 449,400 |
| 2025-10-01 | 228.0 | 243.0 | 227.0 | 240.0 | +10.0 | +4.35% | 309,500 |
| 2025-09-30 | 231.0 | 235.0 | 227.0 | 230.0 | -3.0 | -1.29% | 263,100 |
| 2025-09-29 | 231.0 | 236.0 | 226.0 | 233.0 | +3.0 | +1.30% | 185,100 |
| 2025-09-26 | 233.0 | 233.0 | 226.0 | 230.0 | 0.0 | 0.00% | 153,000 |
| 2025-09-25 | 231.0 | 233.0 | 225.0 | 230.0 | +1.0 | +0.44% | 302,500 |
| 2025-09-24 | 239.0 | 240.0 | 226.0 | 229.0 | -6.0 | -2.55% | 511,500 |
| 2025-09-22 | 240.0 | 246.0 | 235.0 | 235.0 | -2.0 | -0.84% | 306,000 |
| 2025-09-19 | 230.0 | 248.0 | 229.0 | 237.0 | 0.0 | 0.00% | 614,400 |
| 2025-09-18 | 257.0 | 263.0 | 233.0 | 237.0 | -20.0 | -7.78% | 1,304,700 |
| 2025-09-17 | 256.0 | 267.0 | 251.0 | 257.0 | +4.0 | +1.58% | 786,000 |
| 2025-09-16 | 253.0 | 260.0 | 249.0 | 253.0 | 0.0 | 0.00% | 701,600 |
| 2025-09-12 | 261.0 | 262.0 | 250.0 | 253.0 | — | — | 587,200 |
直近120営業日分を表示