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
2020/12/30 1,089 1,095 1,065 1,091 28,900
2020/12/29 1,081 1,089 1,073 1,089 16,400
2020/12/28 1,078 1,079 1,059 1,077 32,000
2020/12/25 1,082 1,092 1,068 1,077 26,500
2020/12/24 1,071 1,084 1,069 1,082 10,700
2020/12/23 1,064 1,075 1,052 1,075 7,800
2020/12/22 1,080 1,081 1,051 1,064 19,200
2020/12/21 1,083 1,100 1,079 1,089 23,700
2020/12/18 1,090 1,093 1,072 1,083 24,600
2020/12/17 1,101 1,108 1,093 1,098 14,900
2020/12/16 1,108 1,112 1,094 1,106 23,400
2020/12/15 1,091 1,107 1,085 1,098 25,600
2020/12/14 1,065 1,110 1,065 1,091 35,400
2020/12/11 1,054 1,071 1,047 1,055 24,700
2020/12/10 1,032 1,055 1,031 1,046 24,100
2020/12/09 1,030 1,040 1,029 1,031 15,500
2020/12/08 1,023 1,049 1,023 1,032 25,800
2020/12/07 1,066 1,069 1,028 1,028 26,600
2020/12/04 1,073 1,075 1,060 1,062 20,500
2020/12/03 1,078 1,093 1,078 1,083 17,900
2020/12/02 1,087 1,095 1,077 1,079 16,900
2020/12/01 1,089 1,099 1,073 1,091 18,000
2020/11/30 1,128 1,128 1,088 1,098 18,200
2020/11/27 1,120 1,135 1,110 1,124 28,100
2020/11/26 1,101 1,127 1,095 1,124 11,600
2020/11/25 1,098 1,109 1,088 1,100 22,800
2020/11/24 1,094 1,100 1,082 1,087 12,900
2020/11/20 1,058 1,068 1,042 1,067 12,100
2020/11/19 1,077 1,077 1,045 1,046 18,200
2020/11/18 1,079 1,082 1,062 1,079 19,200
2020/11/17 1,109 1,114 1,084 1,088 14,000
2020/11/16 1,096 1,116 1,076 1,112 24,900
2020/11/13 1,112 1,124 1,077 1,083 22,400
2020/11/12 1,134 1,140 1,113 1,129 16,300
2020/11/11 1,114 1,130 1,096 1,130 29,100
2020/11/10 1,100 1,115 1,095 1,110 22,000
2020/11/09 1,096 1,108 1,083 1,099 14,300
2020/11/06 1,094 1,100 1,040 1,100 22,000
2020/11/05 1,053 1,096 1,039 1,096 23,900
2020/11/04 1,060 1,061 1,039 1,041 11,000
2020/11/02 1,064 1,064 1,020 1,044 8,300
2020/10/30 1,070 1,084 1,043 1,048 15,800
2020/10/29 1,051 1,069 1,032 1,068 28,900
2020/10/28 1,079 1,079 1,054 1,062 14,200
2020/10/27 1,092 1,092 1,060 1,079 23,800
2020/10/26 1,115 1,124 1,085 1,092 22,100
2020/10/23 1,106 1,126 1,080 1,108 44,100
2020/10/22 1,034 1,194 1,024 1,119 298,500
2020/10/21 1,021 1,045 1,021 1,043 10,600
2020/10/20 1,030 1,043 1,026 1,031 9,300
2020/10/19 1,029 1,037 1,022 1,030 7,700
2020/10/16 1,035 1,042 1,011 1,017 10,500
2020/10/15 1,051 1,051 1,032 1,036 7,300
2020/10/14 1,022 1,051 1,022 1,051 12,300
2020/10/13 1,037 1,044 1,021 1,022 4,600
2020/10/12 1,033 1,036 1,018 1,022 8,200
2020/10/09 1,030 1,035 1,023 1,033 7,300
2020/10/08 1,055 1,056 1,019 1,028 21,800
2020/10/07 1,045 1,061 1,035 1,056 6,000
2020/10/06 1,069 1,069 1,037 1,056 10,200
2020/10/05 1,035 1,057 1,032 1,057 6,400
2020/10/02 1,072 1,075 1,032 1,035 11,000
2020/09/30 1,106 1,108 1,073 1,073 13,400
2020/09/29 1,099 1,118 1,088 1,106 15,000
2020/09/28 1,065 1,100 1,055 1,099 28,300
2020/09/25 1,052 1,070 1,046 1,070 17,200
2020/09/24 1,072 1,073 1,039 1,051 24,300
2020/09/23 1,117 1,117 1,061 1,079 18,900
2020/09/18 1,093 1,118 1,078 1,118 23,500
2020/09/17 1,078 1,090 1,072 1,090 13,000
2020/09/16 1,069 1,085 1,055 1,077 29,000
2020/09/15 1,062 1,069 1,047 1,068 30,800
2020/09/14 1,046 1,062 1,026 1,062 23,600
2020/09/11 999 1,031 971 1,030 31,500
2020/09/10 987 995 970 984 13,800
2020/09/09 981 992 980 989 14,100
2020/09/08 979 996 972 993 15,800
2020/09/07 970 979 965 976 8,000
2020/09/04 975 978 960 962 10,100
2020/09/03 969 979 966 975 8,900
2020/09/02 973 973 962 969 7,100
2020/09/01 969 969 960 965 4,400
2020/08/31 953 972 953 966 8,800
2020/08/28 980 980 935 945 32,400
2020/08/27 965 976 963 973 8,200
2020/08/26 958 963 950 959 7,300
2020/08/25 976 976 955 956 14,100
2020/08/24 968 975 965 970 10,900
2020/08/21 969 976 969 976 6,700
2020/08/20 988 988 960 960 13,400
2020/08/19 985 988 980 985 7,100
2020/08/18 996 996 980 983 17,700
2020/08/17 1,002 1,002 980 990 20,100
2020/08/14 989 1,004 975 1,000 36,300
2020/08/13 974 988 973 987 28,400
2020/08/12 970 970 959 968 12,000
2020/08/11 959 966 934 965 13,900
2020/08/07 950 957 943 957 9,600
2020/08/06 944 952 937 952 10,000
2020/08/05 938 950 930 948 11,300
2020/08/04 921 947 921 945 8,700
2020/08/03 967 968 917 921 22,000
2020/07/31 976 976 923 961 21,200
2020/07/30 990 992 970 977 13,100
2020/07/29 978 988 970 987 9,400
2020/07/28 985 990 975 983 23,000
2020/07/27 967 988 951 988 15,800
2020/07/22 978 978 958 958 17,700
2020/07/21 950 967 949 967 12,100
2020/07/20 952 961 936 956 8,000
2020/07/17 952 954 945 954 11,600
2020/07/16 969 969 950 956 12,700
2020/07/15 956 961 949 959 34,900
2020/07/14 940 958 932 958 24,400
2020/07/13 912 942 912 941 20,300
2020/07/10 925 931 890 890 21,800
2020/07/09 944 944 922 924 18,500
2020/07/08 963 965 943 943 16,100
2020/07/07 944 963 934 963 22,900
2020/07/06 935 962 932 945 32,000
2020/07/03 931 933 911 928 27,200
2020/07/02 959 959 924 931 45,600
2020/07/01 960 960 936 950 42,500
2020/06/30 964 977 962 964 33,600
2020/06/29 954 964 934 964 59,400
2020/06/26 983 986 956 962 61,100
2020/06/25 996 996 972 985 30,700
2020/06/24 1,000 1,003 990 999 26,300
2020/06/23 993 1,007 988 1,003 35,700
2020/06/22 991 994 980 993 30,300
2020/06/19 988 997 977 991 34,700
2020/06/18 995 1,000 975 996 29,900
2020/06/17 991 1,002 980 994 28,500
2020/06/16 986 1,003 980 1,003 37,300
2020/06/15 993 1,000 963 971 37,800
2020/06/12 960 1,007 950 980 85,700
2020/06/11 1,001 1,001 982 990 47,700
2020/06/10 999 1,008 985 1,008 36,400
2020/06/09 1,002 1,009 987 999 36,400
2020/06/08 995 1,009 985 1,005 44,600
2020/06/05 980 992 972 986 22,700
2020/06/04 1,019 1,019 971 980 62,300
2020/06/03 1,011 1,019 990 1,019 30,400
2020/06/02 1,006 1,017 980 1,002 30,900
2020/06/01 1,000 1,005 974 1,005 48,300
2020/05/29 1,024 1,027 998 998 31,300
2020/05/28 1,029 1,036 1,010 1,030 34,700
2020/05/27 998 1,032 989 1,029 41,500
2020/05/26 959 991 959 991 53,900
2020/05/25 985 985 948 958 101,600
2020/05/22 1,098 1,098 995 996 73,600
2020/05/21 1,084 1,093 1,070 1,086 30,500
2020/05/20 1,058 1,081 1,040 1,080 26,500
2020/05/19 1,040 1,056 1,019 1,056 23,300
2020/05/18 1,020 1,037 1,002 1,034 27,400
2020/05/15 1,036 1,036 990 1,021 30,200
2020/05/14 1,045 1,053 1,025 1,036 29,700
2020/05/13 1,053 1,067 1,053 1,061 15,400
2020/05/12 1,057 1,071 1,035 1,070 17,100
2020/05/11 1,061 1,087 1,056 1,059 32,500
2020/05/08 999 1,059 993 1,048 49,600
2020/05/07 965 992 965 986 11,300
2020/05/01 982 982 958 965 16,100
2020/04/30 1,024 1,024 995 997 17,400
2020/04/28 999 1,011 965 1,007 20,500
2020/04/27 967 992 967 986 13,400
2020/04/24 979 983 950 965 21,100
2020/04/23 956 977 954 975 17,700
2020/04/22 943 959 922 954 17,800
2020/04/21 944 958 937 958 20,000
2020/04/20 974 988 955 956 15,900
2020/04/17 991 1,013 971 973 21,600
2020/04/16 968 999 964 991 15,400
2020/04/15 966 969 942 957 12,400
2020/04/14 956 979 930 967 22,000
2020/04/13 987 987 948 953 13,700
2020/04/10 967 984 948 983 13,700
2020/04/09 1,005 1,005 946 969 16,500
2020/04/08 952 992 934 980 40,800
2020/04/07 911 956 904 952 29,800
2020/04/06 871 906 852 897 32,700
2020/04/03 879 897 842 856 26,500
2020/04/02 911 917 863 876 29,400
2020/04/01 912 924 891 900 61,200
2020/03/31 945 945 899 914 39,800
2020/03/30 955 958 900 935 92,800
2020/03/27 969 996 949 996 54,100
2020/03/26 970 970 912 939 45,900
2020/03/25 973 982 928 982 46,200
2020/03/24 902 913 872 913 36,300
2020/03/23 855 875 822 872 57,000
2020/03/19 898 898 826 844 59,200
2020/03/18 905 918 864 868 65,900
2020/03/17 801 888 790 876 97,800
2020/03/16 840 881 825 838 54,200
2020/03/13 753 841 753 825 123,200
2020/03/12 909 927 866 873 73,700
2020/03/11 968 971 937 939 102,400
2020/03/10 929 964 884 956 96,500
2020/03/09 968 1,000 951 959 83,400
2020/03/06 1,051 1,053 1,014 1,016 59,400
2020/03/05 1,065 1,086 1,051 1,054 31,100
2020/03/04 1,050 1,077 1,031 1,057 41,300
2020/03/03 1,123 1,142 1,055 1,056 59,800
2020/03/02 1,014 1,112 1,014 1,094 77,300
2020/02/28 1,050 1,070 1,020 1,032 127,100
2020/02/27 1,134 1,134 1,091 1,103 71,300
2020/02/26 1,134 1,145 1,107 1,138 52,300
2020/02/25 1,120 1,175 1,120 1,146 80,900
2020/02/21 1,195 1,216 1,187 1,206 49,800
2020/02/20 1,236 1,250 1,205 1,205 46,800
2020/02/19 1,240 1,250 1,228 1,228 24,700
2020/02/18 1,259 1,281 1,227 1,233 76,700
2020/02/17 1,264 1,270 1,240 1,249 61,500
2020/02/14 1,305 1,307 1,270 1,281 88,400
2020/02/13 1,323 1,341 1,302 1,314 62,000
2020/02/12 1,331 1,337 1,309 1,331 47,300
2020/02/10 1,335 1,355 1,331 1,337 65,600
2020/02/07 1,340 1,374 1,335 1,361 52,000
2020/02/06 1,320 1,365 1,320 1,353 77,700
2020/02/05 1,332 1,346 1,311 1,319 48,900
2020/02/04 1,284 1,322 1,267 1,322 61,200
2020/02/03 1,230 1,288 1,225 1,284 116,600
2020/01/31 1,297 1,330 1,275 1,299 100,800
2020/01/30 1,300 1,321 1,260 1,285 110,600
2020/01/29 1,346 1,346 1,308 1,310 50,600
2020/01/28 1,298 1,331 1,294 1,328 58,900
2020/01/27 1,281 1,350 1,279 1,315 107,200
2020/01/24 1,368 1,395 1,344 1,363 152,200
2020/01/23 1,384 1,405 1,347 1,353 126,000
2020/01/22 1,338 1,385 1,338 1,366 129,800
2020/01/21 1,302 1,338 1,302 1,337 43,300
2020/01/20 1,289 1,309 1,276 1,302 44,200
2020/01/17 1,292 1,302 1,279 1,289 38,700
2020/01/16 1,315 1,315 1,275 1,290 85,600
2020/01/15 1,332 1,336 1,297 1,315 56,700
2020/01/14 1,302 1,337 1,282 1,316 90,400
2020/01/10 1,330 1,330 1,309 1,314 47,500
2020/01/09 1,332 1,338 1,302 1,330 78,700
2020/01/08 1,300 1,302 1,251 1,273 161,500
2020/01/07 1,298 1,330 1,290 1,325 129,400
2020/01/06 1,298 1,298 1,268 1,285 140,100

このページの先頭へ