日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クニミネ工業(5388)の株価時系列情報

クニミネ工業(5388)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 845 845 811 824 16,900
2018/12/27 833 854 825 845 10,700
2018/12/26 790 805 777 803 23,200
2018/12/25 768 805 752 762 63,600
2018/12/21 831 835 784 808 42,400
2018/12/20 891 891 834 843 25,600
2018/12/19 891 897 875 893 26,000
2018/12/18 910 910 881 891 33,400
2018/12/17 910 923 910 923 20,600
2018/12/14 942 951 913 917 50,600
2018/12/13 957 958 950 957 8,500
2018/12/12 950 960 950 957 7,700
2018/12/11 957 957 945 950 17,200
2018/12/10 957 967 951 956 11,400
2018/12/07 961 976 955 957 18,300
2018/12/06 957 979 949 961 31,900
2018/12/05 956 970 950 960 19,100
2018/12/04 980 985 968 968 20,000
2018/12/03 983 993 978 993 9,100
2018/11/30 979 986 975 983 5,800
2018/11/29 982 989 975 979 8,000
2018/11/28 957 975 952 974 14,200
2018/11/27 965 965 945 952 13,300
2018/11/26 951 957 944 952 29,000
2018/11/22 980 980 947 951 39,000
2018/11/21 970 978 966 972 9,600
2018/11/20 974 979 971 976 2,900
2018/11/19 970 978 970 977 4,500
2018/11/16 971 974 960 970 15,800
2018/11/15 967 980 964 978 12,600
2018/11/14 980 981 976 977 4,700
2018/11/13 988 988 974 980 11,500
2018/11/12 1,000 1,005 994 1,002 9,000
2018/11/09 995 1,008 995 1,005 16,600
2018/11/08 1,000 1,005 985 999 20,200
2018/11/07 999 999 994 997 10,100
2018/11/06 981 995 981 993 8,800
2018/11/05 982 989 977 981 10,800
2018/11/02 985 994 975 990 19,900
2018/11/01 981 987 953 979 28,500
2018/10/31 995 999 942 969 62,700
2018/10/30 946 982 946 980 27,100
2018/10/29 971 981 946 946 26,000
2018/10/26 981 996 960 979 35,100
2018/10/25 990 990 980 980 31,300
2018/10/24 1,004 1,006 991 996 26,800
2018/10/23 1,003 1,006 1,000 1,000 16,300
2018/10/22 1,011 1,017 1,004 1,009 17,500
2018/10/19 1,014 1,015 1,008 1,011 12,400
2018/10/18 1,012 1,024 1,012 1,019 17,600
2018/10/17 1,006 1,011 1,001 1,011 20,200
2018/10/16 1,001 1,008 998 1,004 12,900
2018/10/15 1,001 1,005 995 1,001 25,400
2018/10/12 995 1,005 995 1,001 17,900
2018/10/11 991 1,009 974 1,002 42,000
2018/10/10 1,014 1,021 1,014 1,015 11,500
2018/10/09 1,025 1,025 1,014 1,016 23,100
2018/10/05 1,017 1,027 1,016 1,027 23,400
2018/10/04 1,015 1,024 1,010 1,017 19,700
2018/10/03 1,015 1,015 1,010 1,011 22,600
2018/10/02 1,017 1,017 1,010 1,010 12,000
2018/10/01 1,019 1,023 1,015 1,018 15,600
2018/09/28 1,017 1,031 1,016 1,019 22,600
2018/09/27 1,010 1,020 1,006 1,011 19,600
2018/09/26 1,016 1,027 1,011 1,014 22,100
2018/09/25 1,001 1,018 999 1,017 29,200
2018/09/21 1,002 1,005 997 1,001 17,000
2018/09/20 1,008 1,014 1,001 1,003 28,300
2018/09/19 1,010 1,012 1,002 1,006 15,700
2018/09/18 1,012 1,012 998 1,010 20,400
2018/09/14 1,014 1,014 1,003 1,010 24,500
2018/09/13 980 1,005 980 1,003 16,100
2018/09/12 976 987 972 985 33,600
2018/09/11 964 977 964 976 25,000
2018/09/10 963 979 962 967 53,100
2018/09/07 977 987 971 976 13,700
2018/09/06 984 986 972 977 36,600
2018/09/05 999 999 982 984 42,800
2018/09/04 1,011 1,016 1,000 1,001 35,500
2018/09/03 1,010 1,019 1,000 1,017 49,600
2018/08/31 1,030 1,036 1,025 1,025 17,300
2018/08/30 1,052 1,053 1,045 1,047 20,300
2018/08/29 1,041 1,052 1,036 1,048 12,200
2018/08/28 1,042 1,054 1,040 1,047 22,700
2018/08/27 1,030 1,042 1,028 1,041 10,100
2018/08/24 1,033 1,035 1,025 1,029 11,800
2018/08/23 1,032 1,044 1,028 1,033 10,800
2018/08/22 1,030 1,040 1,022 1,036 9,400
2018/08/21 1,040 1,049 1,035 1,035 24,600
2018/08/20 1,040 1,042 1,031 1,034 21,700
2018/08/17 1,041 1,042 1,029 1,033 14,000
2018/08/16 1,040 1,055 1,017 1,040 35,800
2018/08/15 1,065 1,065 1,044 1,046 18,600
2018/08/14 1,040 1,064 1,026 1,064 33,600
2018/08/13 1,071 1,075 1,036 1,040 39,300
2018/08/10 1,058 1,075 1,056 1,071 44,800
2018/08/09 1,035 1,054 1,033 1,054 17,600
2018/08/08 1,042 1,047 1,032 1,037 19,600
2018/08/07 1,033 1,044 1,025 1,044 21,400
2018/08/06 1,015 1,034 1,015 1,026 22,400
2018/08/03 1,018 1,019 1,013 1,018 21,600
2018/08/02 1,022 1,025 1,014 1,014 15,600
2018/08/01 1,023 1,024 999 1,014 80,400
2018/07/31 1,055 1,060 963 1,024 100,200
2018/07/30 1,038 1,054 1,032 1,050 13,700
2018/07/27 1,041 1,049 1,034 1,043 13,400
2018/07/26 1,028 1,041 1,023 1,040 20,900
2018/07/25 1,042 1,043 1,031 1,036 20,900
2018/07/24 1,029 1,041 1,019 1,040 19,700
2018/07/23 1,020 1,031 1,015 1,028 20,600
2018/07/20 1,039 1,040 1,006 1,027 26,000
2018/07/19 1,051 1,051 1,038 1,040 10,300
2018/07/18 1,065 1,065 1,049 1,055 13,300
2018/07/17 1,066 1,066 1,047 1,055 30,600
2018/07/13 1,049 1,057 1,043 1,055 16,200
2018/07/12 1,054 1,059 1,038 1,046 18,800
2018/07/11 1,043 1,060 1,028 1,053 28,800
2018/07/10 1,040 1,048 1,035 1,038 15,100
2018/07/09 1,037 1,048 1,033 1,044 13,800
2018/07/06 1,001 1,047 1,001 1,040 48,300
2018/07/05 1,010 1,016 998 998 24,500
2018/07/04 1,024 1,024 1,005 1,010 46,700
2018/07/03 1,046 1,055 1,021 1,026 28,600
2018/07/02 1,064 1,087 1,045 1,046 28,600
2018/06/29 1,074 1,074 1,057 1,068 22,000
2018/06/28 1,077 1,077 1,053 1,072 23,300
2018/06/27 1,070 1,077 1,065 1,077 13,700
2018/06/26 1,064 1,079 1,056 1,079 17,100
2018/06/25 1,084 1,088 1,069 1,074 26,700
2018/06/22 1,091 1,093 1,078 1,078 21,900
2018/06/21 1,100 1,111 1,093 1,101 25,900
2018/06/20 1,102 1,107 1,080 1,104 44,200
2018/06/19 1,124 1,132 1,098 1,100 38,600
2018/06/18 1,126 1,139 1,110 1,134 47,400
2018/06/15 1,157 1,157 1,121 1,126 51,100
2018/06/14 1,156 1,160 1,139 1,160 66,900
2018/06/13 1,119 1,157 1,119 1,156 156,800
2018/06/12 1,110 1,119 1,103 1,117 53,800
2018/06/11 1,104 1,113 1,092 1,109 49,300
2018/06/08 1,120 1,120 1,096 1,096 74,200
2018/06/07 1,080 1,127 1,079 1,127 183,800
2018/06/06 1,067 1,073 1,058 1,070 55,200
2018/06/05 1,050 1,074 1,045 1,057 116,500
2018/06/04 1,010 1,042 1,010 1,042 64,600
2018/06/01 1,006 1,011 1,000 1,008 38,100
2018/05/31 1,013 1,016 1,000 1,009 54,400
2018/05/30 1,007 1,014 1,000 1,012 45,600
2018/05/29 1,014 1,021 1,006 1,017 31,400
2018/05/28 1,019 1,026 1,012 1,013 30,700
2018/05/25 1,021 1,033 1,008 1,009 83,300
2018/05/24 1,050 1,051 1,022 1,027 51,700
2018/05/23 1,030 1,060 1,030 1,048 73,200
2018/05/22 1,041 1,046 1,024 1,027 48,100
2018/05/21 1,020 1,040 1,020 1,029 55,000
2018/05/18 1,019 1,026 1,013 1,023 43,000
2018/05/17 1,025 1,030 1,012 1,020 78,000
2018/05/16 1,030 1,035 1,017 1,019 63,000
2018/05/15 1,027 1,040 1,016 1,038 49,200
2018/05/14 1,046 1,048 1,015 1,018 99,200
2018/05/11 1,032 1,059 1,026 1,047 83,300
2018/05/10 1,031 1,037 1,023 1,033 34,200
2018/05/09 1,035 1,044 1,026 1,028 36,900
2018/05/08 1,038 1,044 1,030 1,030 36,900
2018/05/07 1,040 1,051 1,027 1,031 36,500
2018/05/02 1,032 1,045 1,025 1,037 72,200
2018/05/01 1,042 1,055 1,031 1,037 74,400
2018/04/27 1,087 1,090 1,035 1,050 210,000
2018/04/26 1,098 1,132 1,089 1,095 575,400
2018/04/25 1,095 1,103 1,080 1,085 78,300
2018/04/24 1,115 1,115 1,102 1,105 58,200
2018/04/23 1,109 1,114 1,097 1,113 52,000
2018/04/20 1,092 1,114 1,085 1,097 84,100
2018/04/19 1,087 1,095 1,074 1,089 20,500
2018/04/18 1,068 1,087 1,050 1,084 62,700
2018/04/17 1,053 1,070 1,037 1,068 50,400
2018/04/16 1,068 1,068 1,040 1,053 38,200
2018/04/13 1,065 1,069 1,051 1,061 24,200
2018/04/12 1,059 1,076 1,051 1,053 21,600
2018/04/11 1,059 1,073 1,042 1,064 28,100
2018/04/10 1,055 1,063 1,037 1,059 23,300
2018/04/09 1,036 1,058 1,031 1,054 51,100
2018/04/06 1,057 1,066 1,031 1,034 63,100
2018/04/05 1,068 1,086 1,055 1,057 39,700
2018/04/04 1,099 1,099 1,064 1,069 61,800
2018/04/03 1,065 1,105 1,065 1,104 89,400
2018/04/02 1,080 1,098 1,071 1,079 67,300
2018/03/30 1,079 1,088 1,052 1,068 109,800
2018/03/29 1,098 1,101 1,050 1,059 71,500
2018/03/28 1,099 1,115 1,081 1,092 78,700
2018/03/27 1,138 1,159 1,126 1,136 140,100
2018/03/26 1,102 1,138 1,092 1,138 87,800
2018/03/23 1,113 1,129 1,107 1,119 141,900
2018/03/22 1,146 1,165 1,143 1,153 83,700
2018/03/20 1,138 1,147 1,123 1,140 126,500
2018/03/19 1,168 1,179 1,130 1,159 237,200
2018/03/16 1,102 1,160 1,094 1,138 228,600
2018/03/15 1,100 1,110 1,092 1,099 527,400
2018/03/14 1,092 1,097 1,088 1,090 79,000
2018/03/13 1,087 1,105 1,087 1,096 51,200
2018/03/12 1,107 1,110 1,087 1,092 63,900
2018/03/09 1,094 1,115 1,091 1,105 67,400
2018/03/08 1,088 1,102 1,087 1,094 58,400
2018/03/07 1,080 1,103 1,076 1,088 60,100
2018/03/06 1,094 1,106 1,069 1,082 215,900
2018/03/05 1,125 1,128 1,081 1,096 195,500
2018/03/02 1,130 1,150 1,122 1,138 70,600
2018/03/01 1,159 1,178 1,154 1,166 71,700
2018/02/28 1,140 1,174 1,110 1,170 155,200
2018/02/27 1,160 1,160 1,122 1,143 120,500
2018/02/26 1,108 1,180 1,103 1,161 273,500
2018/02/23 1,051 1,095 1,050 1,082 547,500
2018/02/22 970 984 966 972 12,500
2018/02/21 974 988 966 975 11,500
2018/02/20 970 978 965 978 6,700
2018/02/19 956 973 956 972 19,700
2018/02/16 930 958 926 946 14,500
2018/02/15 911 924 898 924 25,700
2018/02/14 952 952 881 898 54,000
2018/02/13 969 969 947 958 31,800
2018/02/09 924 959 924 942 51,600
2018/02/08 982 989 971 979 14,400
2018/02/07 1,005 1,024 967 967 40,200
2018/02/06 995 996 922 960 81,600
2018/02/05 1,052 1,065 1,030 1,055 33,500
2018/02/02 1,090 1,091 1,058 1,079 30,000
2018/02/01 1,060 1,118 1,060 1,094 136,900
2018/01/31 1,002 1,045 995 1,044 74,400
2018/01/30 1,028 1,032 1,017 1,020 51,600
2018/01/29 1,047 1,047 1,021 1,027 43,900
2018/01/26 1,033 1,049 1,031 1,039 15,900
2018/01/25 1,045 1,049 1,027 1,037 16,800
2018/01/24 1,052 1,059 1,045 1,046 35,800
2018/01/23 1,055 1,057 1,051 1,055 7,500
2018/01/22 1,055 1,060 1,049 1,054 22,700
2018/01/19 1,059 1,061 1,052 1,052 17,300
2018/01/18 1,057 1,064 1,055 1,058 13,800
2018/01/17 1,065 1,065 1,052 1,056 22,700
2018/01/16 1,065 1,075 1,063 1,066 22,100
2018/01/15 1,065 1,080 1,057 1,060 50,600
2018/01/12 1,054 1,062 1,048 1,051 20,700
2018/01/11 1,057 1,059 1,043 1,059 25,900
2018/01/10 1,048 1,061 1,047 1,058 22,600
2018/01/09 1,060 1,064 1,045 1,052 29,100
2018/01/05 1,037 1,060 1,030 1,060 47,400
2018/01/04 1,025 1,037 1,018 1,027 70,400

このページの先頭へ