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
2019/12/30 1,333 1,341 1,303 1,326 99,800
2019/12/27 1,373 1,388 1,316 1,333 179,700
2019/12/26 1,340 1,375 1,327 1,364 105,700
2019/12/25 1,384 1,385 1,333 1,338 135,500
2019/12/24 1,407 1,424 1,347 1,355 210,100
2019/12/23 1,430 1,465 1,400 1,414 237,400
2019/12/20 1,437 1,457 1,405 1,419 268,000
2019/12/19 1,400 1,444 1,399 1,428 428,200
2019/12/18 1,330 1,400 1,315 1,386 448,100
2019/12/17 1,341 1,384 1,325 1,327 242,800
2019/12/16 1,351 1,383 1,326 1,355 379,500
2019/12/13 1,205 1,392 1,200 1,370 1,003,500
2019/12/12 1,194 1,207 1,165 1,178 76,800
2019/12/11 1,212 1,212 1,177 1,187 77,700
2019/12/10 1,213 1,221 1,184 1,206 85,100
2019/12/09 1,175 1,227 1,175 1,222 127,700
2019/12/06 1,173 1,175 1,147 1,168 82,000
2019/12/05 1,148 1,201 1,136 1,174 186,200
2019/12/04 1,181 1,181 1,136 1,139 149,400
2019/12/03 1,182 1,194 1,150 1,188 125,600
2019/12/02 1,195 1,208 1,191 1,195 78,800
2019/11/29 1,216 1,216 1,193 1,201 58,800
2019/11/28 1,226 1,232 1,191 1,211 134,100
2019/11/27 1,273 1,295 1,211 1,220 225,700
2019/11/26 1,265 1,294 1,258 1,272 120,000
2019/11/25 1,245 1,310 1,240 1,263 227,400
2019/11/22 1,262 1,272 1,223 1,261 198,000
2019/11/21 1,238 1,285 1,219 1,264 298,500
2019/11/20 1,307 1,328 1,224 1,242 486,800
2019/11/19 1,360 1,383 1,299 1,323 361,700
2019/11/18 1,340 1,389 1,315 1,368 510,700
2019/11/15 1,391 1,395 1,280 1,282 629,200
2019/11/14 1,320 1,410 1,320 1,391 625,500
2019/11/13 1,285 1,355 1,236 1,347 687,100
2019/11/12 1,250 1,303 1,211 1,296 467,400
2019/11/11 1,223 1,335 1,219 1,255 1,423,200
2019/11/08 1,030 1,247 1,030 1,193 1,082,800
2019/11/07 1,103 1,150 1,006 1,026 572,700
2019/11/06 1,121 1,255 1,073 1,121 1,359,800
2019/11/05 1,050 1,144 1,005 1,144 687,200
2019/11/01 1,000 1,001 987 994 15,400
2019/10/31 1,033 1,033 976 1,025 58,500
2019/10/30 992 1,038 977 1,031 83,300
2019/10/29 950 990 947 989 49,000
2019/10/28 950 950 945 949 13,900
2019/10/25 940 950 940 950 24,800
2019/10/24 947 950 944 949 21,300
2019/10/23 948 948 934 941 15,300
2019/10/21 951 952 943 949 12,200
2019/10/18 939 948 936 943 8,400
2019/10/17 946 951 934 940 11,200
2019/10/16 954 969 945 953 17,300
2019/10/15 962 962 940 947 12,700
2019/10/11 954 954 937 943 11,600
2019/10/10 947 950 933 946 7,200
2019/10/09 937 950 937 950 8,300
2019/10/08 935 944 926 938 12,000
2019/10/07 921 946 921 941 10,500
2019/10/04 922 936 909 921 14,800
2019/10/03 927 928 912 922 8,400
2019/10/02 925 945 925 939 13,700
2019/10/01 940 955 934 939 12,100
2019/09/30 941 950 933 938 14,500
2019/09/27 939 943 927 934 16,400
2019/09/26 956 959 925 930 31,300
2019/09/25 960 960 935 956 17,000
2019/09/24 979 987 954 960 33,800
2019/09/20 942 990 940 966 41,900
2019/09/19 902 929 902 915 19,600
2019/09/18 900 900 881 891 9,800
2019/09/17 907 907 896 900 20,000
2019/09/13 893 900 890 899 24,100
2019/09/12 896 906 889 896 18,100
2019/09/11 879 895 877 889 24,200
2019/09/10 880 883 876 877 18,600
2019/09/09 881 881 871 880 5,400
2019/09/06 897 898 880 881 8,600
2019/09/05 874 896 863 896 31,000
2019/09/04 865 872 865 870 9,000
2019/09/03 845 871 838 868 7,000
2019/09/02 850 856 845 845 6,500
2019/08/30 862 863 855 855 5,400
2019/08/29 847 864 846 852 4,500
2019/08/28 848 848 845 847 2,500
2019/08/27 840 854 840 849 3,500
2019/08/26 850 858 832 839 12,900
2019/08/23 879 879 870 873 5,100
2019/08/22 877 878 870 878 4,700
2019/08/21 870 877 868 868 4,100
2019/08/20 880 880 872 879 7,000
2019/08/19 872 880 863 880 4,600
2019/08/16 870 878 869 872 5,200
2019/08/15 859 880 859 880 5,100
2019/08/14 877 880 864 880 18,700
2019/08/13 860 880 843 869 10,600
2019/08/09 861 880 861 868 8,900
2019/08/08 850 868 846 860 11,600
2019/08/07 848 873 848 850 14,300
2019/08/06 838 858 812 845 22,400
2019/08/05 890 890 867 868 17,500
2019/08/02 920 920 896 900 24,100
2019/08/01 900 927 900 919 29,000
2019/07/31 889 890 885 889 9,500
2019/07/30 889 890 879 890 13,000
2019/07/29 887 889 884 885 11,900
2019/07/26 877 886 877 886 4,300
2019/07/25 880 880 874 877 3,900
2019/07/24 856 875 856 870 7,300
2019/07/23 856 857 849 855 4,200
2019/07/22 859 868 848 850 11,200
2019/07/19 841 865 841 861 6,100
2019/07/18 858 858 841 841 11,200
2019/07/17 877 879 869 872 5,400
2019/07/16 888 888 874 877 29,800
2019/07/12 878 891 877 882 12,900
2019/07/11 875 901 873 899 23,400
2019/07/10 870 879 863 870 12,200
2019/07/09 878 878 868 875 10,100
2019/07/08 874 880 870 880 9,000
2019/07/05 892 892 868 874 15,600
2019/07/04 877 892 877 891 21,500
2019/07/03 859 875 857 875 37,500
2019/07/02 850 858 850 857 7,300
2019/07/01 839 850 837 850 10,600
2019/06/28 840 846 838 838 5,900
2019/06/27 819 847 819 838 12,000
2019/06/26 821 838 819 819 13,000
2019/06/25 813 820 813 819 5,400
2019/06/24 800 817 799 811 9,600
2019/06/21 804 807 796 796 4,800
2019/06/20 804 810 801 804 3,300
2019/06/19 796 804 791 804 7,700
2019/06/18 791 796 788 788 6,800
2019/06/17 804 804 794 795 4,100
2019/06/14 809 809 792 803 14,300
2019/06/13 790 795 789 791 6,500
2019/06/12 795 798 790 790 7,900
2019/06/11 791 799 788 795 6,200
2019/06/10 794 795 791 791 5,000
2019/06/07 789 792 785 792 3,300
2019/06/06 801 801 787 788 11,500
2019/06/05 808 813 789 802 13,800
2019/06/04 780 807 780 805 7,900
2019/06/03 801 801 782 782 13,600
2019/05/31 823 823 803 805 6,900
2019/05/30 808 824 805 824 6,900
2019/05/29 812 814 806 809 10,300
2019/05/28 822 824 812 813 5,000
2019/05/27 819 827 817 825 5,000
2019/05/24 814 823 814 819 5,300
2019/05/23 810 819 810 813 3,600
2019/05/22 820 821 809 809 5,800
2019/05/21 821 825 812 819 5,200
2019/05/20 832 835 827 830 6,200
2019/05/17 820 838 812 833 9,800
2019/05/16 833 844 821 821 8,600
2019/05/15 834 839 820 833 8,200
2019/05/14 820 838 812 828 9,500
2019/05/13 823 846 822 829 18,600
2019/05/10 789 841 789 832 25,100
2019/05/09 808 809 794 798 14,300
2019/05/08 805 814 805 808 12,800
2019/05/07 862 862 818 818 17,300
2019/04/26 865 867 843 849 12,800
2019/04/25 879 903 842 865 100,900
2019/04/24 869 888 868 879 15,600
2019/04/23 857 878 857 875 15,800
2019/04/22 870 878 867 870 9,700
2019/04/19 866 890 866 879 11,200
2019/04/18 885 885 852 867 16,500
2019/04/17 897 906 887 888 12,800
2019/04/16 897 900 890 898 13,000
2019/04/15 867 900 867 900 29,300
2019/04/12 834 855 826 851 15,600
2019/04/11 825 836 825 836 14,300
2019/04/10 816 830 814 827 8,900
2019/04/09 818 836 818 829 16,400
2019/04/08 827 830 814 814 12,000
2019/04/05 811 822 808 822 15,900
2019/04/04 813 814 810 811 10,700
2019/04/03 801 815 801 814 6,900
2019/04/02 815 815 805 808 6,800
2019/04/01 803 817 800 816 15,700
2019/03/29 801 803 798 802 7,500
2019/03/28 806 806 795 801 14,100
2019/03/27 806 809 799 807 14,900
2019/03/26 814 821 807 821 26,000
2019/03/25 812 812 806 808 9,500
2019/03/22 804 813 804 813 11,000
2019/03/20 802 809 801 806 18,400
2019/03/19 802 805 799 802 20,500
2019/03/18 806 806 794 801 10,900
2019/03/15 805 807 789 801 17,600
2019/03/14 805 805 793 798 10,700
2019/03/13 816 817 804 804 9,700
2019/03/12 807 820 807 820 12,100
2019/03/11 803 804 792 803 8,800
2019/03/08 810 811 800 803 16,000
2019/03/07 816 817 811 814 15,000
2019/03/06 818 825 818 818 7,700
2019/03/05 816 820 815 818 9,400
2019/03/04 820 826 818 826 11,200
2019/03/01 823 826 818 820 9,100
2019/02/28 811 820 811 816 14,500
2019/02/27 822 827 812 817 13,700
2019/02/26 835 835 820 823 5,000
2019/02/25 826 835 824 835 5,900
2019/02/22 835 835 819 824 10,900
2019/02/21 828 834 823 832 6,200
2019/02/20 811 828 811 825 12,500
2019/02/19 812 822 811 818 11,700
2019/02/18 813 826 810 822 11,900
2019/02/15 829 829 808 809 11,600
2019/02/14 824 831 824 829 5,700
2019/02/13 827 827 811 823 6,700
2019/02/12 803 834 803 827 17,300
2019/02/08 810 810 802 803 4,900
2019/02/07 818 820 813 813 3,600
2019/02/06 823 829 814 822 8,700
2019/02/05 822 826 818 821 13,500
2019/02/04 810 822 810 818 12,800
2019/02/01 810 810 801 801 15,100
2019/01/31 804 810 800 801 15,500
2019/01/30 821 821 800 802 48,000
2019/01/29 816 820 811 819 10,800
2019/01/28 823 827 812 817 15,700
2019/01/25 827 837 821 821 12,900
2019/01/24 819 826 819 824 2,600
2019/01/23 822 822 815 819 8,300
2019/01/22 838 838 824 829 10,100
2019/01/21 833 842 833 838 7,900
2019/01/18 821 834 821 833 11,100
2019/01/17 815 821 815 819 7,800
2019/01/16 817 823 814 815 9,700
2019/01/15 807 827 799 815 24,000
2019/01/11 807 812 804 807 12,500
2019/01/10 817 817 800 805 16,000
2019/01/09 833 837 815 821 11,500
2019/01/08 816 837 816 833 13,100
2019/01/07 802 826 802 816 16,000
2019/01/04 809 817 790 817 31,700

このページの先頭へ