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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/14 | 1,456 | 1,456 | 1,435 | 1,435 | 2,800 |
| 2025/05/13 | 1,464 | 1,483 | 1,455 | 1,456 | 3,000 |
| 2025/05/12 | 1,534 | 1,534 | 1,483 | 1,483 | 5,500 |
| 2025/05/09 | 1,572 | 1,572 | 1,500 | 1,535 | 9,400 |
| 2025/05/08 | 1,621 | 1,621 | 1,500 | 1,575 | 40,400 |
| 2025/05/07 | 1,321 | 1,321 | 1,321 | 1,321 | 200 |
| 2025/05/02 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2025/04/28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,400 |
| 2025/04/25 | 1,299 | 1,300 | 1,290 | 1,290 | 1,700 |
| 2025/04/24 | 1,245 | 1,274 | 1,245 | 1,274 | 600 |
| 2025/04/23 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2025/04/22 | 1,210 | 1,239 | 1,210 | 1,239 | 700 |
| 2025/04/21 | 1,209 | 1,209 | 1,209 | 1,209 | 200 |
| 2025/04/18 | 1,246 | 1,246 | 1,156 | 1,240 | 900 |
| 2025/04/17 | 1,246 | 1,246 | 1,246 | 1,246 | 100 |
| 2025/04/15 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2025/04/14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2025/04/11 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2025/04/10 | 1,150 | 1,200 | 1,080 | 1,150 | 1,200 |
| 2025/04/09 | 1,120 | 1,150 | 1,091 | 1,150 | 800 |
| 2025/04/08 | 1,150 | 1,150 | 1,100 | 1,150 | 800 |
| 2025/04/07 | 1,205 | 1,205 | 1,080 | 1,120 | 2,500 |
| 2025/04/04 | 1,261 | 1,261 | 1,205 | 1,205 | 3,000 |
| 2025/04/03 | 1,340 | 1,340 | 1,262 | 1,262 | 1,000 |
| 2025/04/02 | 1,321 | 1,341 | 1,321 | 1,341 | 200 |
| 2025/03/31 | 1,264 | 1,325 | 1,264 | 1,321 | 1,400 |
| 2025/03/28 | 1,354 | 1,354 | 1,260 | 1,270 | 1,400 |
| 2025/03/27 | 1,334 | 1,334 | 1,300 | 1,332 | 1,300 |
| 2025/03/26 | 1,340 | 1,340 | 1,304 | 1,304 | 1,900 |
| 2025/03/25 | 1,359 | 1,359 | 1,319 | 1,330 | 2,500 |
| 2025/03/24 | 1,281 | 1,308 | 1,281 | 1,308 | 300 |
| 2025/03/21 | 1,284 | 1,307 | 1,284 | 1,288 | 500 |
| 2025/03/19 | 1,295 | 1,307 | 1,268 | 1,307 | 2,700 |
| 2025/03/18 | 1,280 | 1,309 | 1,280 | 1,294 | 900 |
| 2025/03/17 | 1,264 | 1,309 | 1,264 | 1,309 | 1,600 |
| 2025/03/14 | 1,280 | 1,289 | 1,280 | 1,280 | 1,400 |
| 2025/03/13 | 1,307 | 1,307 | 1,277 | 1,305 | 600 |
| 2025/03/12 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2025/03/11 | 1,270 | 1,307 | 1,270 | 1,307 | 400 |
| 2025/03/07 | 1,270 | 1,279 | 1,270 | 1,279 | 500 |
| 2025/03/06 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2025/03/05 | 1,253 | 1,297 | 1,253 | 1,297 | 800 |
| 2025/03/04 | 1,355 | 1,355 | 1,252 | 1,275 | 3,300 |
| 2025/03/03 | 1,311 | 1,318 | 1,311 | 1,311 | 600 |
| 2025/02/28 | 1,313 | 1,341 | 1,310 | 1,341 | 400 |
| 2025/02/27 | 1,317 | 1,317 | 1,313 | 1,313 | 1,100 |
| 2025/02/26 | 1,388 | 1,388 | 1,388 | 1,388 | 1,300 |
| 2025/02/25 | 1,349 | 1,349 | 1,349 | 1,349 | 1,400 |
| 2025/02/20 | 1,335 | 1,343 | 1,335 | 1,343 | 200 |
| 2025/02/19 | 1,308 | 1,319 | 1,307 | 1,319 | 500 |
| 2025/02/18 | 1,340 | 1,340 | 1,304 | 1,304 | 800 |
| 2025/02/17 | 1,370 | 1,370 | 1,320 | 1,325 | 9,500 |
| 2025/02/14 | 1,380 | 1,399 | 1,372 | 1,378 | 600 |
| 2025/02/13 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2025/02/12 | 1,372 | 1,372 | 1,370 | 1,370 | 1,300 |
| 2025/02/10 | 1,375 | 1,381 | 1,371 | 1,371 | 700 |
| 2025/02/07 | 1,380 | 1,380 | 1,363 | 1,363 | 300 |
| 2025/02/06 | 1,363 | 1,380 | 1,363 | 1,380 | 300 |
| 2025/02/04 | 1,380 | 1,380 | 1,362 | 1,362 | 400 |
| 2025/02/03 | 1,382 | 1,382 | 1,381 | 1,381 | 300 |
| 2025/01/31 | 1,384 | 1,418 | 1,382 | 1,382 | 900 |
| 2025/01/30 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2025/01/29 | 1,363 | 1,430 | 1,363 | 1,381 | 2,100 |
| 2025/01/28 | 1,445 | 1,449 | 1,440 | 1,445 | 2,800 |
| 2025/01/27 | 1,379 | 1,380 | 1,379 | 1,380 | 1,700 |
| 2025/01/24 | 1,346 | 1,346 | 1,345 | 1,345 | 900 |
| 2025/01/23 | 1,364 | 1,364 | 1,356 | 1,356 | 700 |
| 2025/01/22 | 1,364 | 1,364 | 1,364 | 1,364 | 300 |
| 2025/01/21 | 1,362 | 1,362 | 1,361 | 1,361 | 300 |
| 2025/01/20 | 1,365 | 1,365 | 1,361 | 1,361 | 500 |
| 2025/01/17 | 1,380 | 1,380 | 1,357 | 1,360 | 800 |
| 2025/01/16 | 1,400 | 1,400 | 1,380 | 1,380 | 600 |
| 2025/01/15 | 1,418 | 1,418 | 1,370 | 1,390 | 1,100 |
| 2025/01/14 | 1,396 | 1,402 | 1,387 | 1,395 | 900 |
| 2025/01/10 | 1,377 | 1,382 | 1,377 | 1,382 | 600 |
| 2025/01/09 | 1,378 | 1,395 | 1,363 | 1,395 | 800 |
| 2025/01/08 | 1,366 | 1,400 | 1,366 | 1,397 | 800 |
| 2025/01/07 | 1,470 | 1,474 | 1,360 | 1,390 | 6,100 |
| 2025/01/06 | 1,378 | 1,414 | 1,354 | 1,410 | 1,200 |
| 2024/12/30 | 1,483 | 1,483 | 1,384 | 1,384 | 3,800 |
| 2024/12/27 | 1,367 | 1,480 | 1,367 | 1,480 | 3,000 |
| 2024/12/26 | 1,378 | 1,378 | 1,307 | 1,363 | 3,600 |
| 2024/12/25 | 1,369 | 1,369 | 1,302 | 1,310 | 3,900 |
| 2024/12/24 | 1,313 | 1,360 | 1,313 | 1,316 | 1,300 |
| 2024/12/23 | 1,330 | 1,330 | 1,312 | 1,330 | 1,000 |
| 2024/12/20 | 1,321 | 1,335 | 1,321 | 1,330 | 400 |
| 2024/12/19 | 1,370 | 1,370 | 1,311 | 1,315 | 900 |
| 2024/12/18 | 1,341 | 1,341 | 1,310 | 1,310 | 1,300 |
| 2024/12/17 | 1,371 | 1,371 | 1,341 | 1,341 | 200 |
| 2024/12/16 | 1,338 | 1,383 | 1,337 | 1,341 | 2,700 |
| 2024/12/13 | 1,320 | 1,332 | 1,290 | 1,332 | 1,900 |
| 2024/12/12 | 1,302 | 1,302 | 1,290 | 1,290 | 900 |
| 2024/12/11 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2024/12/10 | 1,290 | 1,292 | 1,290 | 1,292 | 400 |
| 2024/12/09 | 1,289 | 1,310 | 1,262 | 1,300 | 3,000 |
| 2024/12/06 | 1,285 | 1,291 | 1,220 | 1,291 | 4,100 |
| 2024/12/04 | 1,230 | 1,292 | 1,203 | 1,289 | 1,900 |
| 2024/12/03 | 1,240 | 1,269 | 1,226 | 1,240 | 2,600 |
| 2024/12/02 | 1,284 | 1,284 | 1,253 | 1,270 | 1,300 |
| 2024/11/29 | 1,320 | 1,320 | 1,286 | 1,286 | 500 |
| 2024/11/28 | 1,300 | 1,320 | 1,280 | 1,320 | 1,900 |
| 2024/11/27 | 1,320 | 1,345 | 1,304 | 1,304 | 2,000 |
| 2024/11/26 | 1,388 | 1,389 | 1,303 | 1,334 | 5,800 |
| 2024/11/25 | 1,362 | 1,364 | 1,307 | 1,313 | 3,100 |
| 2024/11/22 | 1,302 | 1,302 | 1,302 | 1,302 | 200 |
| 2024/11/21 | 1,329 | 1,329 | 1,301 | 1,302 | 800 |
| 2024/11/20 | 1,296 | 1,313 | 1,285 | 1,301 | 2,100 |
| 2024/11/19 | 1,289 | 1,290 | 1,280 | 1,280 | 1,900 |
| 2024/11/18 | 1,258 | 1,289 | 1,258 | 1,289 | 500 |
| 2024/11/15 | 1,326 | 1,326 | 1,252 | 1,282 | 4,700 |
| 2024/11/14 | 1,272 | 1,385 | 1,272 | 1,380 | 4,600 |
| 2024/11/13 | 1,283 | 1,300 | 1,261 | 1,267 | 2,500 |
| 2024/11/12 | 1,289 | 1,320 | 1,263 | 1,279 | 2,500 |
| 2024/11/11 | 1,352 | 1,353 | 1,260 | 1,289 | 7,300 |
| 2024/11/08 | 1,311 | 1,408 | 1,311 | 1,408 | 2,300 |
| 2024/11/07 | 1,315 | 1,336 | 1,306 | 1,310 | 1,300 |
| 2024/11/06 | 1,325 | 1,333 | 1,315 | 1,315 | 2,000 |
| 2024/11/05 | 1,349 | 1,389 | 1,330 | 1,330 | 700 |
| 2024/11/01 | 1,329 | 1,339 | 1,312 | 1,339 | 800 |
| 2024/10/31 | 1,352 | 1,363 | 1,319 | 1,331 | 2,500 |
| 2024/10/30 | 1,350 | 1,379 | 1,343 | 1,379 | 700 |
| 2024/10/29 | 1,425 | 1,425 | 1,351 | 1,375 | 3,900 |
| 2024/10/28 | 1,425 | 1,425 | 1,385 | 1,385 | 1,800 |
| 2024/10/25 | 1,550 | 1,550 | 1,380 | 1,485 | 10,900 |
| 2024/10/24 | 1,294 | 1,300 | 1,274 | 1,289 | 2,400 |
| 2024/10/23 | 1,389 | 1,389 | 1,313 | 1,316 | 4,000 |
| 2024/10/22 | 1,418 | 1,418 | 1,380 | 1,382 | 2,000 |
| 2024/10/21 | 1,450 | 1,450 | 1,410 | 1,427 | 3,400 |
| 2024/10/18 | 1,501 | 1,516 | 1,480 | 1,480 | 2,500 |
| 2024/10/17 | 1,562 | 1,600 | 1,510 | 1,528 | 3,300 |
| 2024/10/16 | 1,720 | 1,720 | 1,546 | 1,590 | 6,300 |
| 2024/10/15 | 1,755 | 1,770 | 1,720 | 1,720 | 1,400 |
| 2024/10/11 | 1,840 | 1,840 | 1,766 | 1,770 | 3,000 |
| 2024/10/10 | 1,919 | 1,930 | 1,840 | 1,850 | 4,900 |
| 2024/10/09 | 2,119 | 2,133 | 1,911 | 1,930 | 11,700 |
| 2024/10/08 | 2,134 | 2,184 | 2,134 | 2,134 | 50,100 |