ケイ・ウノ(259A)の株価時系列情報
ケイ・ウノ(259A)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,382 | 1,390 | 1,382 | 1,383 | 300 |
| 2026/03/10 | 1,383 | 1,391 | 1,382 | 1,382 | 600 |
| 2026/03/09 | 1,400 | 1,400 | 1,383 | 1,383 | 300 |
| 2026/03/06 | 1,399 | 1,399 | 1,399 | 1,399 | 200 |
| 2026/03/05 | 1,383 | 1,399 | 1,383 | 1,399 | 400 |
| 2026/03/04 | 1,382 | 1,382 | 1,382 | 1,382 | 300 |
| 2026/03/03 | 1,399 | 1,407 | 1,380 | 1,381 | 1,000 |
| 2026/03/02 | 1,400 | 1,402 | 1,381 | 1,384 | 800 |
| 2026/02/27 | 1,385 | 1,395 | 1,382 | 1,395 | 1,000 |
| 2026/02/26 | 1,399 | 1,407 | 1,390 | 1,390 | 1,800 |
| 2026/02/25 | 1,391 | 1,391 | 1,382 | 1,391 | 1,800 |
| 2026/02/24 | 1,376 | 1,391 | 1,376 | 1,391 | 300 |
| 2026/02/20 | 1,390 | 1,390 | 1,381 | 1,381 | 300 |
| 2026/02/19 | 1,387 | 1,403 | 1,380 | 1,403 | 1,500 |
| 2026/02/18 | 1,404 | 1,404 | 1,384 | 1,384 | 300 |
| 2026/02/17 | 1,410 | 1,410 | 1,390 | 1,390 | 500 |
| 2026/02/16 | 1,419 | 1,419 | 1,381 | 1,382 | 1,000 |
| 2026/02/13 | 1,386 | 1,400 | 1,385 | 1,400 | 500 |
| 2026/02/12 | 1,390 | 1,400 | 1,390 | 1,400 | 400 |
| 2026/02/10 | 1,417 | 1,417 | 1,387 | 1,388 | 400 |
| 2026/02/09 | 1,414 | 1,415 | 1,400 | 1,400 | 900 |
| 2026/02/06 | 1,402 | 1,413 | 1,402 | 1,413 | 300 |
| 2026/02/05 | 1,389 | 1,428 | 1,388 | 1,410 | 400 |
| 2026/02/04 | 1,401 | 1,401 | 1,350 | 1,360 | 1,200 |
| 2026/02/03 | 1,403 | 1,403 | 1,402 | 1,402 | 200 |
| 2026/02/02 | 1,411 | 1,411 | 1,410 | 1,410 | 200 |
| 2026/01/30 | 1,420 | 1,435 | 1,411 | 1,411 | 700 |
| 2026/01/28 | 1,440 | 1,440 | 1,430 | 1,435 | 500 |
| 2026/01/27 | 1,450 | 1,450 | 1,440 | 1,440 | 1,500 |
| 2026/01/26 | 1,427 | 1,427 | 1,397 | 1,426 | 1,600 |
| 2026/01/23 | 1,378 | 1,392 | 1,378 | 1,392 | 700 |
| 2026/01/22 | 1,420 | 1,423 | 1,366 | 1,381 | 1,300 |
| 2026/01/21 | 1,424 | 1,428 | 1,410 | 1,425 | 1,100 |
| 2026/01/20 | 1,400 | 1,424 | 1,400 | 1,424 | 300 |
| 2026/01/19 | 1,381 | 1,400 | 1,380 | 1,399 | 800 |
| 2026/01/16 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2026/01/15 | 1,370 | 1,380 | 1,370 | 1,380 | 300 |
| 2026/01/14 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2026/01/13 | 1,373 | 1,373 | 1,313 | 1,343 | 1,200 |
| 2026/01/09 | 1,335 | 1,375 | 1,335 | 1,373 | 500 |
| 2026/01/08 | 1,316 | 1,340 | 1,300 | 1,310 | 700 |
| 2026/01/07 | 1,316 | 1,316 | 1,314 | 1,316 | 500 |
| 2026/01/06 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2026/01/05 | 1,281 | 1,320 | 1,281 | 1,286 | 400 |
| 2025/12/30 | 1,285 | 1,290 | 1,265 | 1,281 | 1,200 |
| 2025/12/29 | 1,266 | 1,282 | 1,264 | 1,279 | 1,200 |
| 2025/12/26 | 1,330 | 1,330 | 1,266 | 1,266 | 3,200 |
| 2025/12/25 | 1,300 | 1,300 | 1,260 | 1,264 | 4,400 |
| 2025/12/24 | 1,275 | 1,275 | 1,271 | 1,272 | 600 |
| 2025/12/23 | 1,295 | 1,295 | 1,270 | 1,270 | 1,400 |
| 2025/12/22 | 1,300 | 1,300 | 1,285 | 1,295 | 1,000 |
| 2025/12/19 | 1,262 | 1,300 | 1,261 | 1,300 | 500 |
| 2025/12/18 | 1,292 | 1,292 | 1,256 | 1,263 | 1,200 |
| 2025/12/17 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2025/12/16 | 1,316 | 1,329 | 1,290 | 1,299 | 2,700 |
| 2025/12/15 | 1,338 | 1,338 | 1,302 | 1,306 | 1,300 |
| 2025/12/12 | 1,338 | 1,338 | 1,302 | 1,312 | 1,200 |
| 2025/12/11 | 1,301 | 1,322 | 1,301 | 1,322 | 900 |
| 2025/12/10 | 1,347 | 1,347 | 1,305 | 1,307 | 800 |
| 2025/12/09 | 1,331 | 1,350 | 1,320 | 1,346 | 400 |
| 2025/12/08 | 1,331 | 1,331 | 1,302 | 1,302 | 1,000 |
| 2025/12/05 | 1,301 | 1,301 | 1,301 | 1,301 | 300 |
| 2025/12/04 | 1,301 | 1,349 | 1,301 | 1,311 | 500 |
| 2025/12/03 | 1,341 | 1,341 | 1,301 | 1,301 | 600 |
| 2025/12/02 | 1,370 | 1,370 | 1,301 | 1,342 | 1,300 |
| 2025/12/01 | 1,370 | 1,370 | 1,360 | 1,360 | 300 |
| 2025/11/28 | 1,380 | 1,380 | 1,360 | 1,360 | 500 |
| 2025/11/27 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2025/11/26 | 1,442 | 1,442 | 1,390 | 1,390 | 1,600 |
| 2025/11/25 | 1,360 | 1,382 | 1,360 | 1,382 | 1,700 |
| 2025/11/21 | 1,330 | 1,330 | 1,328 | 1,330 | 400 |
| 2025/11/20 | 1,351 | 1,351 | 1,328 | 1,328 | 400 |
| 2025/11/19 | 1,321 | 1,321 | 1,321 | 1,321 | 200 |
| 2025/11/18 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2025/11/17 | 1,332 | 1,332 | 1,303 | 1,312 | 500 |
| 2025/11/14 | 1,358 | 1,389 | 1,332 | 1,389 | 600 |
| 2025/11/13 | 1,299 | 1,360 | 1,292 | 1,360 | 600 |
| 2025/11/12 | 1,331 | 1,331 | 1,299 | 1,299 | 600 |
| 2025/11/11 | 1,329 | 1,331 | 1,329 | 1,331 | 400 |
| 2025/11/10 | 1,329 | 1,329 | 1,329 | 1,329 | 400 |
| 2025/11/07 | 1,377 | 1,377 | 1,310 | 1,329 | 800 |
| 2025/11/06 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2025/11/05 | 1,377 | 1,377 | 1,375 | 1,377 | 400 |
| 2025/11/04 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2025/10/31 | 1,395 | 1,395 | 1,347 | 1,347 | 400 |
| 2025/10/30 | 1,375 | 1,397 | 1,351 | 1,358 | 1,300 |
| 2025/10/29 | 1,390 | 1,390 | 1,345 | 1,345 | 200 |
| 2025/10/28 | 1,400 | 1,450 | 1,302 | 1,360 | 3,300 |
| 2025/10/27 | 1,349 | 1,349 | 1,320 | 1,322 | 2,200 |
| 2025/10/24 | 1,265 | 1,265 | 1,260 | 1,260 | 500 |
| 2025/10/23 | 1,285 | 1,285 | 1,256 | 1,265 | 600 |
| 2025/10/22 | 1,284 | 1,284 | 1,280 | 1,280 | 300 |
| 2025/10/21 | 1,252 | 1,257 | 1,252 | 1,255 | 400 |
| 2025/10/20 | 1,285 | 1,290 | 1,250 | 1,250 | 1,800 |
| 2025/10/17 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2025/10/16 | 1,252 | 1,290 | 1,252 | 1,290 | 400 |
| 2025/10/15 | 1,298 | 1,298 | 1,290 | 1,290 | 400 |
| 2025/10/14 | 1,267 | 1,267 | 1,250 | 1,250 | 1,100 |
| 2025/10/10 | 1,280 | 1,280 | 1,271 | 1,280 | 800 |
| 2025/10/09 | 1,277 | 1,295 | 1,277 | 1,280 | 1,000 |
| 2025/10/08 | 1,276 | 1,305 | 1,273 | 1,304 | 1,300 |
| 2025/10/07 | 1,325 | 1,325 | 1,272 | 1,272 | 2,200 |
| 2025/10/06 | 1,380 | 1,389 | 1,320 | 1,320 | 2,300 |
| 2025/10/03 | 1,385 | 1,385 | 1,380 | 1,380 | 1,200 |
| 2025/10/02 | 1,400 | 1,424 | 1,385 | 1,385 | 2,100 |
| 2025/10/01 | 1,450 | 1,450 | 1,424 | 1,424 | 3,100 |
| 2025/09/30 | 1,485 | 1,485 | 1,454 | 1,455 | 2,100 |
| 2025/09/29 | 1,410 | 1,485 | 1,410 | 1,485 | 14,600 |
| 2025/09/26 | 1,730 | 1,750 | 1,701 | 1,749 | 6,000 |
| 2025/09/25 | 1,683 | 1,699 | 1,675 | 1,698 | 4,000 |
| 2025/09/24 | 1,616 | 1,660 | 1,616 | 1,660 | 3,200 |
| 2025/09/22 | 1,613 | 1,650 | 1,613 | 1,650 | 2,500 |
| 2025/09/19 | 1,602 | 1,612 | 1,602 | 1,612 | 2,400 |
| 2025/09/18 | 1,628 | 1,628 | 1,601 | 1,602 | 2,400 |
| 2025/09/17 | 1,650 | 1,650 | 1,610 | 1,628 | 2,800 |
| 2025/09/16 | 1,700 | 1,700 | 1,623 | 1,670 | 3,600 |
| 2025/09/12 | 1,734 | 1,734 | 1,700 | 1,700 | 1,900 |
| 2025/09/11 | 1,743 | 1,744 | 1,702 | 1,737 | 2,500 |
| 2025/09/10 | 1,731 | 1,748 | 1,722 | 1,747 | 1,600 |
| 2025/09/09 | 1,747 | 1,749 | 1,732 | 1,748 | 2,500 |
| 2025/09/08 | 1,747 | 1,773 | 1,747 | 1,747 | 2,800 |
| 2025/09/05 | 1,759 | 1,760 | 1,720 | 1,747 | 1,500 |
| 2025/09/04 | 1,750 | 1,790 | 1,720 | 1,720 | 1,900 |
| 2025/09/03 | 1,700 | 1,750 | 1,700 | 1,750 | 2,700 |
| 2025/09/02 | 1,659 | 1,700 | 1,650 | 1,700 | 2,400 |
| 2025/09/01 | 1,652 | 1,659 | 1,624 | 1,659 | 2,600 |
| 2025/08/29 | 1,623 | 1,623 | 1,595 | 1,623 | 2,200 |
| 2025/08/28 | 1,568 | 1,600 | 1,568 | 1,590 | 2,500 |
| 2025/08/27 | 1,560 | 1,565 | 1,560 | 1,565 | 1,300 |
| 2025/08/26 | 1,590 | 1,593 | 1,555 | 1,559 | 5,200 |
| 2025/08/25 | 1,560 | 1,590 | 1,560 | 1,590 | 1,900 |
| 2025/08/22 | 1,553 | 1,554 | 1,540 | 1,550 | 800 |
| 2025/08/21 | 1,533 | 1,553 | 1,533 | 1,553 | 200 |
| 2025/08/20 | 1,549 | 1,551 | 1,533 | 1,533 | 1,100 |
| 2025/08/19 | 1,545 | 1,546 | 1,535 | 1,535 | 800 |
| 2025/08/18 | 1,530 | 1,540 | 1,530 | 1,540 | 600 |
| 2025/08/15 | 1,524 | 1,527 | 1,515 | 1,527 | 600 |
| 2025/08/14 | 1,518 | 1,524 | 1,518 | 1,519 | 600 |
| 2025/08/13 | 1,520 | 1,520 | 1,510 | 1,518 | 1,000 |
| 2025/08/12 | 1,526 | 1,526 | 1,520 | 1,520 | 500 |
| 2025/08/08 | 1,529 | 1,529 | 1,520 | 1,520 | 400 |
| 2025/08/07 | 1,501 | 1,510 | 1,501 | 1,510 | 500 |
| 2025/08/06 | 1,517 | 1,517 | 1,510 | 1,510 | 400 |
| 2025/08/04 | 1,535 | 1,545 | 1,520 | 1,520 | 900 |
| 2025/08/01 | 1,510 | 1,534 | 1,486 | 1,534 | 1,900 |
| 2025/07/31 | 1,510 | 1,510 | 1,510 | 1,510 | 400 |
| 2025/07/30 | 1,482 | 1,510 | 1,482 | 1,510 | 200 |
| 2025/07/29 | 1,473 | 1,514 | 1,473 | 1,514 | 800 |
| 2025/07/28 | 1,540 | 1,540 | 1,460 | 1,479 | 2,400 |
| 2025/07/25 | 1,493 | 1,493 | 1,440 | 1,470 | 2,300 |
| 2025/07/24 | 1,468 | 1,493 | 1,450 | 1,493 | 1,100 |
| 2025/07/23 | 1,455 | 1,474 | 1,455 | 1,472 | 600 |
| 2025/07/22 | 1,473 | 1,474 | 1,455 | 1,470 | 1,000 |
| 2025/07/18 | 1,420 | 1,474 | 1,420 | 1,474 | 300 |
| 2025/07/17 | 1,423 | 1,423 | 1,420 | 1,420 | 500 |
| 2025/07/16 | 1,420 | 1,422 | 1,420 | 1,422 | 400 |
| 2025/07/15 | 1,420 | 1,420 | 1,415 | 1,420 | 600 |
| 2025/07/14 | 1,415 | 1,420 | 1,415 | 1,420 | 900 |
| 2025/07/11 | 1,419 | 1,419 | 1,409 | 1,419 | 300 |
| 2025/07/10 | 1,419 | 1,419 | 1,413 | 1,413 | 300 |
| 2025/07/09 | 1,418 | 1,419 | 1,418 | 1,419 | 200 |
| 2025/07/08 | 1,419 | 1,419 | 1,418 | 1,418 | 400 |
| 2025/07/07 | 1,406 | 1,406 | 1,405 | 1,405 | 200 |
| 2025/07/04 | 1,419 | 1,419 | 1,419 | 1,419 | 300 |
| 2025/07/03 | 1,405 | 1,419 | 1,405 | 1,405 | 500 |
| 2025/07/02 | 1,416 | 1,418 | 1,405 | 1,405 | 300 |
| 2025/07/01 | 1,419 | 1,419 | 1,400 | 1,405 | 700 |
| 2025/06/30 | 1,419 | 1,420 | 1,408 | 1,420 | 600 |
| 2025/06/27 | 1,390 | 1,419 | 1,390 | 1,419 | 400 |
| 2025/06/26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,700 |
| 2025/06/25 | 1,416 | 1,416 | 1,413 | 1,416 | 2,100 |
| 2025/06/24 | 1,412 | 1,415 | 1,393 | 1,400 | 1,000 |
| 2025/06/23 | 1,401 | 1,417 | 1,400 | 1,412 | 1,500 |
| 2025/06/20 | 1,400 | 1,401 | 1,400 | 1,401 | 300 |
| 2025/06/19 | 1,401 | 1,417 | 1,394 | 1,394 | 1,700 |
| 2025/06/18 | 1,400 | 1,418 | 1,396 | 1,418 | 400 |
| 2025/06/17 | 1,403 | 1,403 | 1,392 | 1,392 | 1,500 |
| 2025/06/16 | 1,419 | 1,419 | 1,403 | 1,403 | 400 |
| 2025/06/13 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2025/06/12 | 1,392 | 1,392 | 1,392 | 1,392 | 300 |
| 2025/06/11 | 1,409 | 1,412 | 1,391 | 1,391 | 2,000 |
| 2025/06/10 | 1,397 | 1,409 | 1,397 | 1,405 | 500 |
| 2025/06/09 | 1,397 | 1,397 | 1,396 | 1,396 | 600 |
| 2025/06/06 | 1,405 | 1,405 | 1,392 | 1,392 | 1,300 |
| 2025/06/05 | 1,402 | 1,402 | 1,402 | 1,402 | 400 |
| 2025/06/04 | 1,427 | 1,427 | 1,402 | 1,402 | 1,600 |
| 2025/06/03 | 1,423 | 1,424 | 1,418 | 1,424 | 800 |
| 2025/06/02 | 1,427 | 1,427 | 1,417 | 1,419 | 700 |
| 2025/05/30 | 1,423 | 1,426 | 1,415 | 1,426 | 1,600 |
| 2025/05/29 | 1,440 | 1,440 | 1,427 | 1,427 | 900 |
| 2025/05/28 | 1,441 | 1,441 | 1,440 | 1,440 | 300 |
| 2025/05/27 | 1,450 | 1,450 | 1,441 | 1,441 | 1,800 |
| 2025/05/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 |
| 2025/05/23 | 1,453 | 1,453 | 1,422 | 1,422 | 1,700 |
| 2025/05/22 | 1,455 | 1,455 | 1,455 | 1,455 | 300 |
| 2025/05/21 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2025/05/20 | 1,459 | 1,476 | 1,449 | 1,450 | 1,600 |
| 2025/05/19 | 1,475 | 1,475 | 1,450 | 1,450 | 900 |
| 2025/05/16 | 1,478 | 1,478 | 1,431 | 1,475 | 1,300 |
| 2025/05/15 | 1,437 | 1,480 | 1,437 | 1,478 | 600 |