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

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
2026/10/29 1,655 1,655 1,490 1,520 4,800
2026/10/28 1,615 1,615 1,615 1,615 100
2026/10/27 1,579 1,615 1,579 1,615 200
2026/10/26 1,606 1,607 1,580 1,580 700
2026/10/23 1,671 1,671 1,635 1,635 700
2026/10/22 1,667 1,668 1,667 1,667 300
2026/10/21 1,612 1,669 1,612 1,669 300
2026/10/20 1,665 1,665 1,651 1,651 200
2026/10/19 1,600 1,668 1,600 1,666 400
2026/10/16 1,655 1,655 1,630 1,630 200
2026/10/15 1,591 1,591 1,591 1,591 400
2026/10/14 1,600 1,600 1,600 1,600 200
2026/10/13 1,606 1,610 1,600 1,600 700
2026/10/09 1,640 1,669 1,605 1,606 500
2026/10/08 1,596 1,597 1,591 1,591 400
2026/10/07 1,600 1,605 1,591 1,596 800
2026/10/06 1,654 1,654 1,628 1,628 500
2026/10/05 1,652 1,654 1,628 1,654 900
2026/10/02 1,654 1,654 1,630 1,652 400
2026/10/01 1,636 1,654 1,635 1,654 900
2026/09/30 1,742 1,742 1,632 1,632 2,100
2026/09/29 1,696 1,697 1,646 1,662 6,500
2026/09/28 1,940 1,970 1,930 1,936 4,100
2026/09/25 1,909 1,940 1,909 1,940 2,100
2026/09/24 1,892 1,920 1,892 1,920 1,900
2026/09/18 1,875 1,879 1,872 1,879 500
2026/09/17 1,879 1,879 1,831 1,877 1,100
2026/09/16 1,850 1,865 1,850 1,852 1,000
2026/09/15 1,828 1,860 1,820 1,850 1,500
2026/09/14 1,878 1,913 1,825 1,828 1,200
2026/09/11 1,937 1,937 1,810 1,878 1,900
2026/09/10 1,938 1,938 1,928 1,937 900
2026/09/09 1,925 1,925 1,925 1,925 200
2026/09/08 1,948 1,948 1,907 1,925 900
2026/09/07 1,872 1,952 1,850 1,900 3,000
2026/09/04 1,850 1,870 1,820 1,870 900
2026/09/03 1,799 1,850 1,797 1,850 900
2026/09/02 1,800 1,800 1,798 1,799 1,000
2026/09/01 1,768 1,797 1,768 1,797 800
2026/08/31 1,778 1,785 1,768 1,785 700
2026/08/28 1,760 1,768 1,760 1,768 1,100
2026/08/27 1,738 1,760 1,698 1,760 900
2026/08/26 1,736 1,736 1,736 1,736 900
2026/08/25 1,734 1,735 1,734 1,735 1,000
2026/08/24 1,721 1,737 1,720 1,730 700
2026/08/21 1,727 1,738 1,720 1,720 600
2026/08/20 1,710 1,720 1,710 1,720 300
2026/08/19 1,701 1,701 1,700 1,700 500
2026/08/18 1,721 1,721 1,704 1,704 700
2026/08/17 1,720 1,739 1,711 1,739 500
2026/08/13 1,740 1,740 1,720 1,720 1,200
2026/08/12 1,740 1,740 1,740 1,740 200
2026/08/10 1,730 1,740 1,730 1,740 600
2026/08/07 1,730 1,730 1,715 1,715 300
2026/08/06 1,728 1,728 1,728 1,728 100
2026/08/05 1,737 1,738 1,737 1,738 300
2026/08/04 1,744 1,744 1,742 1,742 200
2026/08/03 1,711 1,711 1,710 1,711 400
2026/07/31 1,739 1,739 1,716 1,716 400
2026/07/30 1,737 1,740 1,703 1,720 700
2026/07/29 1,749 1,749 1,705 1,710 800
2026/07/28 1,748 1,748 1,700 1,700 1,300
2026/07/27 1,660 1,700 1,660 1,675 2,000
2026/07/24 1,715 1,740 1,700 1,700 1,500
2026/07/23 1,715 1,715 1,715 1,715 200
2026/07/22 1,661 1,680 1,661 1,680 800
2026/07/21 1,645 1,650 1,640 1,640 500
2026/07/17 1,650 1,650 1,645 1,645 1,000
2026/07/16 1,630 1,639 1,627 1,627 1,000
2026/07/15 1,639 1,639 1,621 1,621 200
2026/07/14 1,611 1,639 1,610 1,639 500
2026/07/13 1,625 1,640 1,611 1,611 700
2026/07/10 1,610 1,610 1,610 1,610 100
2026/07/09 1,586 1,586 1,586 1,586 300
2026/07/08 1,610 1,610 1,584 1,584 800
2026/07/07 1,584 1,599 1,584 1,599 300
2026/07/06 1,582 1,622 1,582 1,584 1,300
2026/07/03 1,610 1,622 1,610 1,622 400
2026/07/02 1,597 1,607 1,597 1,607 400
2026/07/01 1,600 1,600 1,578 1,578 300
2026/06/30 1,590 1,600 1,590 1,600 300
2026/06/29 1,650 1,650 1,630 1,630 400
2026/06/26 1,650 1,650 1,560 1,560 2,000
2026/06/25 1,640 1,640 1,623 1,631 1,700
2026/06/24 1,583 1,616 1,583 1,615 400
2026/06/23 1,601 1,630 1,600 1,602 600
2026/06/22 1,581 1,623 1,581 1,623 1,000
2026/06/19 1,565 1,580 1,565 1,580 200
2026/06/17 1,573 1,573 1,549 1,549 700
2026/06/16 1,571 1,571 1,571 1,571 100
2026/06/15 1,627 1,627 1,570 1,571 2,400
2026/06/12 1,625 1,650 1,545 1,547 1,200
2026/06/11 1,550 1,550 1,545 1,545 600
2026/06/09 1,507 1,535 1,505 1,505 600
2026/06/08 1,512 1,512 1,512 1,512 100
2026/06/03 1,500 1,510 1,500 1,510 300
2026/06/01 1,498 1,498 1,498 1,498 100
2026/05/29 1,499 1,499 1,498 1,498 200
2026/05/28 1,470 1,470 1,460 1,460 300
2026/05/27 1,510 1,510 1,473 1,478 500
2026/05/26 1,509 1,510 1,500 1,500 1,500
2026/05/25 1,509 1,509 1,500 1,502 1,800
2026/05/22 1,498 1,499 1,498 1,499 200
2026/05/21 1,480 1,488 1,480 1,488 300
2026/05/20 1,472 1,475 1,455 1,475 400
2026/05/18 1,449 1,450 1,442 1,442 500
2026/05/14 1,445 1,445 1,441 1,441 400
2026/05/13 1,470 1,470 1,450 1,450 400
2026/05/12 1,470 1,470 1,470 1,470 100
2026/05/11 1,479 1,479 1,479 1,479 200
2026/05/08 1,443 1,484 1,443 1,450 1,200
2026/05/07 1,444 1,497 1,444 1,487 1,300
2026/05/01 1,446 1,446 1,420 1,444 400
2026/04/30 1,420 1,420 1,410 1,420 700
2026/04/28 1,484 1,499 1,405 1,405 4,100
2026/04/27 1,537 1,537 1,460 1,469 2,800
2026/04/24 1,525 1,525 1,497 1,520 800
2026/04/23 1,483 1,520 1,483 1,520 600
2026/04/22 1,490 1,520 1,481 1,481 900
2026/04/21 1,458 1,500 1,458 1,475 1,300
2026/04/20 1,453 1,458 1,453 1,458 400
2026/04/17 1,455 1,455 1,440 1,440 300
2026/04/16 1,454 1,454 1,454 1,454 100
2026/04/15 1,452 1,452 1,452 1,452 100
2026/04/13 1,445 1,455 1,445 1,455 200
2026/04/10 1,425 1,425 1,425 1,425 100
2026/04/09 1,435 1,436 1,410 1,436 700
2026/04/08 1,420 1,420 1,420 1,420 200
2026/04/06 1,420 1,420 1,420 1,420 100
2026/04/03 1,410 1,410 1,410 1,410 100
2026/04/02 1,420 1,420 1,420 1,420 200
2026/03/30 1,405 1,435 1,405 1,435 400
2026/03/27 1,405 1,405 1,405 1,405 100
2026/03/26 1,453 1,453 1,453 1,453 1,200
2026/03/25 1,420 1,445 1,420 1,445 2,200
2026/03/24 1,400 1,400 1,388 1,388 300
2026/03/23 1,397 1,397 1,397 1,397 300
2026/03/19 1,392 1,401 1,392 1,401 500
2026/03/18 1,395 1,395 1,395 1,395 100
2026/03/17 1,390 1,398 1,390 1,395 500
2026/03/16 1,384 1,384 1,384 1,384 600
2026/03/13 1,389 1,389 1,383 1,383 300
2026/03/12 1,385 1,385 1,383 1,383 200
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

このページの先頭へ