キムラユニティー(9368)の株価時系列情報
キムラユニティー(9368)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,671 | 1,671 | 1,623 | 1,643 | 33,000 |
| 2024/04/18 | 1,637 | 1,681 | 1,623 | 1,676 | 21,600 |
| 2024/04/17 | 1,665 | 1,665 | 1,637 | 1,639 | 22,400 |
| 2024/04/16 | 1,708 | 1,708 | 1,647 | 1,665 | 27,800 |
| 2024/04/15 | 1,689 | 1,722 | 1,681 | 1,708 | 17,000 |
| 2024/04/12 | 1,747 | 1,747 | 1,715 | 1,718 | 20,100 |
| 2024/04/11 | 1,714 | 1,746 | 1,712 | 1,746 | 24,000 |
| 2024/04/10 | 1,710 | 1,739 | 1,708 | 1,729 | 26,300 |
| 2024/04/09 | 1,709 | 1,710 | 1,688 | 1,704 | 16,000 |
| 2024/04/08 | 1,700 | 1,724 | 1,693 | 1,709 | 20,900 |
| 2024/04/05 | 1,700 | 1,711 | 1,672 | 1,695 | 21,700 |
| 2024/04/04 | 1,700 | 1,724 | 1,684 | 1,724 | 22,200 |
| 2024/04/03 | 1,640 | 1,698 | 1,640 | 1,684 | 25,100 |
| 2024/04/02 | 1,657 | 1,664 | 1,638 | 1,657 | 27,200 |
| 2024/04/01 | 1,710 | 1,710 | 1,654 | 1,657 | 18,700 |
| 2024/03/29 | 1,686 | 1,714 | 1,669 | 1,706 | 25,700 |
| 2024/03/28 | 1,704 | 1,730 | 1,692 | 1,695 | 34,700 |
| 2024/03/27 | 1,760 | 1,780 | 1,740 | 1,753 | 123,500 |
| 2024/03/26 | 1,711 | 1,724 | 1,710 | 1,718 | 43,500 |
| 2024/03/25 | 1,699 | 1,728 | 1,690 | 1,711 | 40,100 |
| 2024/03/22 | 1,687 | 1,694 | 1,680 | 1,691 | 24,900 |
| 2024/03/21 | 1,688 | 1,699 | 1,671 | 1,687 | 24,000 |
| 2024/03/19 | 1,644 | 1,682 | 1,635 | 1,663 | 20,600 |
| 2024/03/18 | 1,651 | 1,659 | 1,641 | 1,644 | 21,100 |
| 2024/03/15 | 1,631 | 1,659 | 1,631 | 1,651 | 18,600 |
| 2024/03/14 | 1,616 | 1,659 | 1,603 | 1,640 | 23,000 |
| 2024/03/13 | 1,626 | 1,645 | 1,600 | 1,614 | 22,900 |
| 2024/03/12 | 1,580 | 1,620 | 1,569 | 1,620 | 22,700 |
| 2024/03/11 | 1,597 | 1,605 | 1,558 | 1,580 | 29,300 |
| 2024/03/08 | 1,577 | 1,600 | 1,561 | 1,597 | 26,400 |
| 2024/03/07 | 1,600 | 1,613 | 1,590 | 1,590 | 36,300 |
| 2024/03/06 | 1,580 | 1,589 | 1,557 | 1,586 | 35,600 |
| 2024/03/05 | 1,572 | 1,591 | 1,552 | 1,591 | 30,700 |
| 2024/03/04 | 1,600 | 1,600 | 1,568 | 1,572 | 42,900 |
| 2024/03/01 | 1,636 | 1,636 | 1,588 | 1,596 | 56,400 |
| 2024/02/29 | 1,636 | 1,649 | 1,610 | 1,635 | 24,200 |
| 2024/02/28 | 1,622 | 1,648 | 1,621 | 1,635 | 31,500 |
| 2024/02/27 | 1,638 | 1,638 | 1,603 | 1,623 | 45,100 |
| 2024/02/26 | 1,663 | 1,676 | 1,612 | 1,639 | 114,500 |
| 2024/02/22 | 1,595 | 1,595 | 1,571 | 1,583 | 10,400 |
| 2024/02/21 | 1,571 | 1,576 | 1,563 | 1,576 | 8,600 |
| 2024/02/20 | 1,570 | 1,570 | 1,557 | 1,569 | 9,300 |
| 2024/02/19 | 1,538 | 1,554 | 1,526 | 1,554 | 10,500 |
| 2024/02/16 | 1,525 | 1,543 | 1,522 | 1,537 | 17,200 |
| 2024/02/15 | 1,573 | 1,582 | 1,520 | 1,525 | 22,900 |
| 2024/02/14 | 1,579 | 1,579 | 1,552 | 1,555 | 18,200 |
| 2024/02/13 | 1,565 | 1,579 | 1,547 | 1,579 | 16,900 |
| 2024/02/09 | 1,595 | 1,602 | 1,544 | 1,546 | 26,400 |
| 2024/02/08 | 1,626 | 1,626 | 1,566 | 1,592 | 28,500 |
| 2024/02/07 | 1,605 | 1,638 | 1,605 | 1,623 | 29,900 |
| 2024/02/06 | 1,595 | 1,618 | 1,590 | 1,600 | 21,500 |
| 2024/02/05 | 1,581 | 1,591 | 1,563 | 1,591 | 26,100 |
| 2024/02/02 | 1,561 | 1,566 | 1,541 | 1,562 | 16,200 |
| 2024/02/01 | 1,539 | 1,579 | 1,518 | 1,566 | 33,700 |
| 2024/01/31 | 1,561 | 1,590 | 1,542 | 1,550 | 25,700 |
| 2024/01/30 | 1,558 | 1,567 | 1,535 | 1,554 | 108,500 |
| 2024/01/29 | 1,563 | 1,600 | 1,551 | 1,559 | 67,800 |
| 2024/01/26 | 1,520 | 1,575 | 1,506 | 1,562 | 214,700 |
| 2024/01/25 | 1,497 | 1,520 | 1,423 | 1,476 | 244,900 |
| 2024/01/24 | 1,427 | 1,456 | 1,424 | 1,455 | 31,200 |
| 2024/01/23 | 1,441 | 1,452 | 1,429 | 1,441 | 35,400 |
| 2024/01/22 | 1,429 | 1,447 | 1,418 | 1,433 | 35,400 |
| 2024/01/19 | 1,397 | 1,423 | 1,395 | 1,422 | 34,700 |
| 2024/01/18 | 1,380 | 1,402 | 1,379 | 1,390 | 20,400 |
| 2024/01/17 | 1,395 | 1,411 | 1,381 | 1,381 | 21,000 |
| 2024/01/16 | 1,415 | 1,415 | 1,396 | 1,397 | 20,000 |
| 2024/01/15 | 1,397 | 1,418 | 1,389 | 1,415 | 24,300 |
| 2024/01/12 | 1,419 | 1,419 | 1,385 | 1,387 | 36,400 |
| 2024/01/11 | 1,426 | 1,429 | 1,409 | 1,425 | 19,400 |
| 2024/01/10 | 1,410 | 1,429 | 1,410 | 1,412 | 11,200 |
| 2024/01/09 | 1,410 | 1,428 | 1,402 | 1,407 | 20,300 |
| 2024/01/05 | 1,394 | 1,400 | 1,388 | 1,400 | 21,800 |
| 2024/01/04 | 1,369 | 1,378 | 1,354 | 1,373 | 36,600 |
| 2023/12/29 | 1,340 | 1,345 | 1,329 | 1,339 | 12,600 |
| 2023/12/28 | 1,334 | 1,346 | 1,329 | 1,340 | 8,400 |
| 2023/12/27 | 1,344 | 1,354 | 1,321 | 1,325 | 32,900 |
| 2023/12/26 | 1,321 | 1,347 | 1,321 | 1,344 | 17,300 |
| 2023/12/25 | 1,324 | 1,324 | 1,310 | 1,321 | 11,900 |
| 2023/12/22 | 1,315 | 1,329 | 1,315 | 1,324 | 11,000 |
| 2023/12/21 | 1,320 | 1,329 | 1,316 | 1,320 | 8,400 |
| 2023/12/20 | 1,350 | 1,353 | 1,328 | 1,330 | 12,200 |
| 2023/12/19 | 1,326 | 1,341 | 1,321 | 1,341 | 6,400 |
| 2023/12/18 | 1,319 | 1,330 | 1,298 | 1,326 | 18,000 |
| 2023/12/15 | 1,320 | 1,340 | 1,317 | 1,331 | 14,400 |
| 2023/12/14 | 1,331 | 1,331 | 1,311 | 1,311 | 13,000 |
| 2023/12/13 | 1,351 | 1,351 | 1,324 | 1,331 | 12,200 |
| 2023/12/12 | 1,360 | 1,360 | 1,335 | 1,349 | 13,300 |
| 2023/12/11 | 1,322 | 1,350 | 1,322 | 1,347 | 14,600 |
| 2023/12/08 | 1,330 | 1,334 | 1,306 | 1,316 | 32,200 |
| 2023/12/07 | 1,384 | 1,390 | 1,356 | 1,359 | 21,600 |
| 2023/12/06 | 1,371 | 1,385 | 1,371 | 1,383 | 21,700 |
| 2023/12/05 | 1,381 | 1,392 | 1,368 | 1,368 | 16,100 |
| 2023/12/04 | 1,391 | 1,405 | 1,380 | 1,399 | 12,500 |
| 2023/12/01 | 1,423 | 1,438 | 1,398 | 1,408 | 19,300 |
| 2023/11/30 | 1,408 | 1,428 | 1,396 | 1,423 | 26,000 |
| 2023/11/29 | 1,398 | 1,460 | 1,390 | 1,401 | 61,300 |
| 2023/11/28 | 1,381 | 1,381 | 1,361 | 1,368 | 14,100 |
| 2023/11/27 | 1,355 | 1,385 | 1,349 | 1,377 | 23,900 |
| 2023/11/24 | 1,345 | 1,358 | 1,339 | 1,355 | 15,200 |
| 2023/11/22 | 1,315 | 1,340 | 1,315 | 1,336 | 9,900 |
| 2023/11/21 | 1,344 | 1,347 | 1,315 | 1,315 | 21,700 |
| 2023/11/20 | 1,380 | 1,383 | 1,350 | 1,350 | 17,800 |
| 2023/11/17 | 1,358 | 1,377 | 1,358 | 1,377 | 19,600 |
| 2023/11/16 | 1,350 | 1,359 | 1,342 | 1,351 | 9,500 |
| 2023/11/15 | 1,358 | 1,365 | 1,340 | 1,349 | 16,200 |
| 2023/11/14 | 1,343 | 1,362 | 1,335 | 1,358 | 15,500 |
| 2023/11/13 | 1,323 | 1,343 | 1,306 | 1,343 | 36,300 |
| 2023/11/10 | 1,300 | 1,318 | 1,289 | 1,316 | 24,800 |
| 2023/11/09 | 1,261 | 1,303 | 1,261 | 1,301 | 26,100 |
| 2023/11/08 | 1,299 | 1,308 | 1,258 | 1,264 | 80,400 |
| 2023/11/07 | 1,320 | 1,343 | 1,297 | 1,306 | 19,000 |
| 2023/11/06 | 1,316 | 1,327 | 1,301 | 1,326 | 26,600 |
| 2023/11/02 | 1,320 | 1,322 | 1,299 | 1,299 | 28,200 |
| 2023/11/01 | 1,324 | 1,325 | 1,293 | 1,318 | 57,300 |
| 2023/10/31 | 1,274 | 1,306 | 1,245 | 1,302 | 75,000 |
| 2023/10/30 | 1,270 | 1,293 | 1,247 | 1,259 | 131,200 |
| 2023/10/27 | 1,216 | 1,270 | 1,216 | 1,270 | 74,500 |
| 2023/10/26 | 1,185 | 1,255 | 1,183 | 1,214 | 199,100 |
| 2023/10/25 | 1,181 | 1,197 | 1,178 | 1,195 | 36,900 |
| 2023/10/24 | 1,180 | 1,190 | 1,145 | 1,181 | 75,000 |
| 2023/10/23 | 1,211 | 1,211 | 1,191 | 1,191 | 33,800 |
| 2023/10/20 | 1,206 | 1,218 | 1,190 | 1,216 | 42,600 |
| 2023/10/19 | 1,207 | 1,222 | 1,203 | 1,217 | 30,600 |
| 2023/10/18 | 1,235 | 1,235 | 1,213 | 1,228 | 32,500 |
| 2023/10/17 | 1,223 | 1,237 | 1,212 | 1,231 | 37,800 |
| 2023/10/16 | 1,227 | 1,233 | 1,204 | 1,210 | 43,500 |
| 2023/10/13 | 1,247 | 1,247 | 1,232 | 1,239 | 28,800 |
| 2023/10/12 | 1,236 | 1,259 | 1,235 | 1,254 | 36,500 |
| 2023/10/11 | 1,250 | 1,252 | 1,208 | 1,236 | 80,900 |
| 2023/10/10 | 1,300 | 1,326 | 1,242 | 1,250 | 174,900 |
| 2023/10/06 | 1,342 | 1,368 | 1,335 | 1,363 | 31,300 |
| 2023/10/05 | 1,285 | 1,337 | 1,284 | 1,335 | 42,500 |
| 2023/10/04 | 1,279 | 1,282 | 1,258 | 1,264 | 59,300 |
| 2023/10/03 | 1,348 | 1,349 | 1,273 | 1,295 | 62,100 |
| 2023/10/02 | 1,374 | 1,388 | 1,360 | 1,362 | 35,800 |
| 2023/09/29 | 1,382 | 1,413 | 1,367 | 1,372 | 44,900 |
| 2023/09/28 | 1,372 | 1,378 | 1,349 | 1,356 | 52,800 |
| 2023/09/27 | 1,395 | 1,401 | 1,385 | 1,400 | 77,300 |
| 2023/09/26 | 1,392 | 1,396 | 1,380 | 1,395 | 25,700 |
| 2023/09/25 | 1,400 | 1,401 | 1,376 | 1,380 | 36,900 |
| 2023/09/22 | 1,411 | 1,411 | 1,385 | 1,388 | 75,500 |
| 2023/09/21 | 1,408 | 1,439 | 1,408 | 1,414 | 40,400 |
| 2023/09/20 | 1,402 | 1,418 | 1,400 | 1,400 | 32,300 |
| 2023/09/19 | 1,390 | 1,399 | 1,380 | 1,399 | 30,500 |
| 2023/09/15 | 1,403 | 1,404 | 1,389 | 1,392 | 24,700 |
| 2023/09/14 | 1,385 | 1,401 | 1,385 | 1,393 | 19,000 |
| 2023/09/13 | 1,395 | 1,395 | 1,363 | 1,378 | 37,000 |
| 2023/09/12 | 1,414 | 1,420 | 1,396 | 1,397 | 30,500 |
| 2023/09/11 | 1,412 | 1,425 | 1,402 | 1,409 | 16,100 |
| 2023/09/08 | 1,405 | 1,423 | 1,405 | 1,411 | 21,300 |
| 2023/09/07 | 1,424 | 1,432 | 1,417 | 1,422 | 15,800 |
| 2023/09/06 | 1,450 | 1,454 | 1,433 | 1,437 | 16,700 |
| 2023/09/05 | 1,454 | 1,457 | 1,436 | 1,446 | 20,700 |
| 2023/09/04 | 1,421 | 1,454 | 1,415 | 1,454 | 35,000 |
| 2023/09/01 | 1,421 | 1,422 | 1,394 | 1,413 | 38,700 |
| 2023/08/31 | 1,417 | 1,432 | 1,408 | 1,428 | 32,100 |
| 2023/08/30 | 1,410 | 1,433 | 1,399 | 1,417 | 25,400 |
| 2023/08/29 | 1,430 | 1,455 | 1,397 | 1,410 | 61,200 |
| 2023/08/28 | 1,317 | 1,426 | 1,315 | 1,422 | 147,000 |
| 2023/08/25 | 1,288 | 1,303 | 1,285 | 1,301 | 14,500 |
| 2023/08/24 | 1,301 | 1,308 | 1,294 | 1,298 | 11,300 |
| 2023/08/23 | 1,292 | 1,306 | 1,288 | 1,302 | 19,200 |
| 2023/08/22 | 1,289 | 1,292 | 1,279 | 1,292 | 11,700 |
| 2023/08/21 | 1,272 | 1,295 | 1,272 | 1,283 | 15,300 |
| 2023/08/18 | 1,270 | 1,281 | 1,259 | 1,263 | 18,000 |
| 2023/08/17 | 1,287 | 1,287 | 1,258 | 1,281 | 20,700 |
| 2023/08/16 | 1,302 | 1,309 | 1,280 | 1,280 | 27,400 |
| 2023/08/15 | 1,320 | 1,322 | 1,309 | 1,313 | 20,000 |
| 2023/08/14 | 1,309 | 1,315 | 1,303 | 1,307 | 19,200 |
| 2023/08/10 | 1,309 | 1,309 | 1,296 | 1,301 | 11,500 |
| 2023/08/09 | 1,290 | 1,304 | 1,284 | 1,300 | 12,500 |
| 2023/08/08 | 1,305 | 1,307 | 1,279 | 1,285 | 26,400 |
| 2023/08/07 | 1,299 | 1,309 | 1,277 | 1,306 | 22,800 |
| 2023/08/04 | 1,294 | 1,313 | 1,294 | 1,299 | 18,100 |
| 2023/08/03 | 1,307 | 1,312 | 1,289 | 1,291 | 31,000 |
| 2023/08/02 | 1,301 | 1,329 | 1,280 | 1,312 | 48,100 |
| 2023/08/01 | 1,290 | 1,306 | 1,282 | 1,297 | 27,200 |
| 2023/07/31 | 1,306 | 1,315 | 1,278 | 1,290 | 44,600 |
| 2023/07/28 | 1,256 | 1,291 | 1,246 | 1,291 | 157,100 |
| 2023/07/27 | 1,260 | 1,271 | 1,226 | 1,263 | 193,500 |
| 2023/07/26 | 1,340 | 1,340 | 1,301 | 1,320 | 95,800 |
| 2023/07/25 | 1,282 | 1,312 | 1,279 | 1,312 | 46,200 |
| 2023/07/24 | 1,279 | 1,282 | 1,269 | 1,273 | 17,100 |
| 2023/07/21 | 1,288 | 1,288 | 1,268 | 1,268 | 19,200 |
| 2023/07/20 | 1,293 | 1,294 | 1,279 | 1,285 | 16,600 |
| 2023/07/19 | 1,277 | 1,294 | 1,275 | 1,290 | 18,700 |
| 2023/07/18 | 1,248 | 1,276 | 1,248 | 1,276 | 24,100 |
| 2023/07/14 | 1,276 | 1,276 | 1,244 | 1,244 | 27,700 |
| 2023/07/13 | 1,251 | 1,269 | 1,239 | 1,264 | 25,300 |
| 2023/07/12 | 1,255 | 1,265 | 1,230 | 1,258 | 39,900 |
| 2023/07/11 | 1,308 | 1,308 | 1,255 | 1,255 | 38,800 |
| 2023/07/10 | 1,331 | 1,353 | 1,292 | 1,298 | 44,700 |
| 2023/07/07 | 1,308 | 1,341 | 1,281 | 1,327 | 49,400 |
| 2023/07/06 | 1,282 | 1,314 | 1,282 | 1,308 | 24,900 |
| 2023/07/05 | 1,304 | 1,304 | 1,275 | 1,278 | 28,300 |
| 2023/07/04 | 1,311 | 1,320 | 1,293 | 1,304 | 24,800 |
| 2023/07/03 | 1,300 | 1,324 | 1,291 | 1,311 | 20,200 |
| 2023/06/30 | 1,304 | 1,305 | 1,273 | 1,275 | 51,500 |
| 2023/06/29 | 1,263 | 1,308 | 1,263 | 1,303 | 41,100 |
| 2023/06/28 | 1,237 | 1,264 | 1,228 | 1,255 | 33,700 |