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
2022/12/30 820 827 818 820 7,000
2022/12/29 812 825 800 825 20,400
2022/12/28 801 814 796 814 25,200
2022/12/27 810 810 794 807 15,100
2022/12/26 808 815 799 802 17,500
2022/12/23 820 821 814 815 19,700
2022/12/22 811 823 810 819 31,500
2022/12/21 824 836 812 812 37,400
2022/12/20 843 848 820 822 45,900
2022/12/19 853 858 840 843 24,500
2022/12/16 857 862 852 858 18,700
2022/12/15 859 863 854 859 14,700
2022/12/14 848 861 848 859 15,100
2022/12/13 853 866 847 847 25,400
2022/12/12 846 864 845 862 16,200
2022/12/09 839 847 839 841 22,800
2022/12/08 838 838 827 833 18,000
2022/12/07 835 843 833 840 8,300
2022/12/06 836 838 832 835 15,000
2022/12/05 832 842 832 837 19,800
2022/12/02 839 839 821 827 24,900
2022/12/01 860 862 837 839 22,600
2022/11/30 860 870 859 861 28,100
2022/11/29 853 863 845 860 25,000
2022/11/28 846 855 846 853 25,000
2022/11/25 849 849 838 846 25,600
2022/11/24 825 850 824 847 56,700
2022/11/22 825 828 823 823 31,600
2022/11/21 824 827 821 825 26,000
2022/11/18 824 824 818 820 10,200
2022/11/17 820 824 817 823 11,700
2022/11/16 823 826 818 820 17,100
2022/11/15 797 828 797 822 31,500
2022/11/14 804 808 794 794 27,800
2022/11/11 814 815 798 802 27,900
2022/11/10 809 819 787 800 30,200
2022/11/09 800 814 800 812 13,400
2022/11/08 800 807 797 800 28,900
2022/11/07 790 810 790 809 27,700
2022/11/04 789 802 777 786 30,400
2022/11/02 779 810 779 789 57,600
2022/11/01 744 790 741 782 108,500
2022/10/31 720 721 711 717 42,500
2022/10/28 728 728 716 716 111,500
2022/10/27 740 740 726 728 32,000
2022/10/26 724 743 721 735 52,400
2022/10/25 723 726 719 724 40,200
2022/10/24 724 724 717 719 27,500
2022/10/21 727 729 716 720 54,500
2022/10/20 739 739 728 729 81,700
2022/10/19 752 752 745 746 17,900
2022/10/18 747 751 745 747 19,300
2022/10/17 753 754 746 747 56,200
2022/10/14 760 763 751 756 37,300
2022/10/13 776 789 751 751 84,900
2022/10/12 793 793 776 776 55,100
2022/10/11 800 800 788 794 23,200
2022/10/07 803 810 803 803 13,300
2022/10/06 820 825 810 811 12,900
2022/10/05 828 832 821 827 12,300
2022/10/04 799 820 799 820 13,400
2022/10/03 797 801 785 789 29,700
2022/09/30 809 811 798 799 27,600
2022/09/29 808 814 800 808 11,100
2022/09/28 806 833 797 808 28,800
2022/09/27 808 818 807 808 6,800
2022/09/26 809 815 804 804 40,600
2022/09/22 810 823 804 816 27,800
2022/09/21 818 819 804 808 23,100
2022/09/20 820 825 815 820 45,000
2022/09/16 835 845 825 825 39,000
2022/09/15 838 847 832 837 22,600
2022/09/14 825 830 824 828 13,800
2022/09/13 828 831 825 827 6,800
2022/09/12 830 834 826 826 10,400
2022/09/09 823 830 823 825 22,800
2022/09/08 829 832 819 829 36,100
2022/09/07 842 842 829 829 29,300
2022/09/06 845 874 841 843 17,100
2022/09/05 845 849 838 842 26,100
2022/09/02 845 846 837 845 24,300
2022/09/01 855 855 844 845 17,200
2022/08/31 850 858 850 855 5,600
2022/08/30 853 854 844 854 8,400
2022/08/29 864 864 848 848 14,200
2022/08/26 860 875 859 864 16,100
2022/08/25 846 854 846 852 9,700
2022/08/24 843 849 843 846 6,900
2022/08/23 851 851 842 842 11,100
2022/08/22 855 859 849 851 9,100
2022/08/19 848 857 846 855 18,600
2022/08/18 842 848 839 842 10,800
2022/08/17 840 848 840 845 12,200
2022/08/16 841 843 836 839 8,900
2022/08/15 845 846 839 840 13,900
2022/08/12 845 846 838 841 22,000
2022/08/10 836 844 834 837 24,600
2022/08/09 862 862 837 837 60,200
2022/08/08 870 873 856 859 41,000
2022/08/05 878 878 864 870 41,800
2022/08/04 888 889 879 879 23,500
2022/08/03 891 893 884 888 43,500
2022/08/02 912 914 891 893 35,300
2022/08/01 914 923 905 910 45,800
2022/07/29 955 964 938 939 12,800
2022/07/28 948 964 946 964 16,200
2022/07/27 946 946 942 942 1,900
2022/07/26 938 947 938 943 2,000
2022/07/25 944 944 935 940 9,400
2022/07/22 944 944 939 940 5,400
2022/07/21 946 947 941 944 4,800
2022/07/20 945 948 934 943 7,500
2022/07/19 939 940 931 933 4,400
2022/07/15 970 970 922 932 33,800
2022/07/14 918 940 915 940 10,200
2022/07/13 924 927 911 912 9,500
2022/07/12 935 935 918 926 10,300
2022/07/11 924 935 921 935 8,000
2022/07/08 916 927 916 919 11,800
2022/07/07 917 924 915 916 5,700
2022/07/06 934 935 917 917 8,600
2022/07/05 925 939 923 928 10,100
2022/07/04 930 938 917 925 6,600
2022/07/01 931 940 924 930 8,200
2022/06/30 970 970 931 931 15,900
2022/06/29 947 984 929 984 24,800
2022/06/28 928 947 928 947 8,800
2022/06/27 925 925 913 921 5,100
2022/06/24 907 911 904 904 6,100
2022/06/23 905 909 896 896 3,600
2022/06/22 907 907 901 905 3,900
2022/06/21 897 911 897 911 6,300
2022/06/20 919 919 896 898 12,100
2022/06/17 904 917 899 911 13,700
2022/06/16 924 924 904 905 8,000
2022/06/15 933 941 912 913 12,300
2022/06/14 928 941 921 933 11,600
2022/06/13 948 953 928 929 13,300
2022/06/10 973 973 950 950 14,200
2022/06/09 960 971 952 964 12,300
2022/06/08 956 960 945 959 19,200
2022/06/07 955 968 955 955 7,300
2022/06/06 953 961 952 955 6,400
2022/06/03 958 974 953 961 9,300
2022/06/02 980 980 954 958 9,300
2022/06/01 974 995 973 990 10,200
2022/05/31 983 983 968 974 7,900
2022/05/30 947 991 947 991 30,300
2022/05/27 947 947 936 944 7,600
2022/05/26 919 936 919 933 19,800
2022/05/25 937 937 911 911 6,900
2022/05/24 937 937 924 929 5,100
2022/05/23 919 929 915 929 9,200
2022/05/20 908 911 902 911 14,400
2022/05/19 914 926 904 908 18,700
2022/05/18 923 928 919 928 4,100
2022/05/17 926 928 917 918 13,900
2022/05/16 940 940 919 924 15,700
2022/05/13 929 951 923 926 26,100
2022/05/12 935 938 921 921 18,000
2022/05/11 946 946 932 936 14,400
2022/05/10 959 959 928 937 22,000
2022/05/09 1,015 1,015 971 971 42,700
2022/05/06 1,028 1,045 1,004 1,045 16,600
2022/05/02 1,013 1,028 1,012 1,023 8,700
2022/04/28 1,005 1,016 999 1,014 8,900
2022/04/27 986 1,017 978 1,011 20,800
2022/04/26 996 1,002 990 990 6,200
2022/04/25 998 998 984 995 8,900
2022/04/22 1,020 1,020 994 997 7,900
2022/04/21 1,019 1,023 1,008 1,023 7,000
2022/04/20 1,011 1,024 1,007 1,024 5,700
2022/04/19 998 1,008 998 1,004 3,100
2022/04/18 1,008 1,008 995 1,004 6,800
2022/04/15 1,001 1,003 993 993 10,100
2022/04/14 983 1,013 983 1,013 8,500
2022/04/13 972 985 960 985 11,100
2022/04/12 966 972 957 972 14,900
2022/04/11 985 985 959 959 7,400
2022/04/08 999 999 966 980 11,800
2022/04/07 976 984 971 982 12,000
2022/04/06 994 994 975 976 9,100
2022/04/05 999 999 983 994 6,400
2022/04/04 998 1,002 992 999 3,500
2022/04/01 1,001 1,001 992 992 7,700
2022/03/31 997 1,008 985 1,001 10,000
2022/03/30 1,003 1,004 972 996 25,800
2022/03/29 1,006 1,021 1,000 1,021 14,400
2022/03/28 1,016 1,018 1,002 1,006 7,500
2022/03/25 1,035 1,035 1,010 1,015 10,900
2022/03/24 1,004 1,025 1,004 1,022 8,100
2022/03/23 993 1,016 993 1,013 10,200
2022/03/22 985 990 972 990 10,400
2022/03/18 972 982 961 972 17,400
2022/03/17 974 974 958 972 9,400
2022/03/16 956 975 932 965 18,000
2022/03/15 933 942 928 942 12,400
2022/03/14 948 949 927 932 17,600
2022/03/11 953 954 932 940 17,400
2022/03/10 930 977 930 976 24,800
2022/03/09 962 965 914 914 29,000
2022/03/08 961 969 944 956 20,500
2022/03/07 986 987 954 967 14,000
2022/03/04 981 1,015 977 998 18,600
2022/03/03 988 993 975 981 21,500
2022/03/02 987 993 985 985 9,400
2022/03/01 1,007 1,007 987 987 10,600
2022/02/28 992 1,005 992 1,005 12,400
2022/02/25 1,002 1,002 988 991 10,500
2022/02/24 1,004 1,004 985 988 6,100
2022/02/22 1,005 1,011 998 1,004 3,900
2022/02/21 1,005 1,015 1,005 1,015 2,500
2022/02/18 1,000 1,015 1,000 1,015 2,900
2022/02/17 1,005 1,005 1,001 1,001 1,000
2022/02/16 1,006 1,009 999 1,005 2,900
2022/02/15 1,013 1,013 988 991 8,500
2022/02/14 1,000 1,007 989 1,007 12,000
2022/02/10 1,008 1,008 997 1,003 8,800
2022/02/09 1,015 1,015 1,005 1,008 4,900
2022/02/08 1,013 1,013 1,006 1,010 3,800
2022/02/07 1,035 1,035 1,003 1,003 17,100
2022/02/04 1,035 1,042 1,030 1,032 3,700
2022/02/03 1,035 1,043 1,035 1,038 3,100
2022/02/02 1,016 1,035 1,015 1,035 9,100
2022/02/01 1,030 1,037 1,016 1,016 3,700
2022/01/31 1,008 1,030 1,008 1,030 7,200
2022/01/28 999 1,008 993 1,008 8,000
2022/01/27 1,013 1,013 988 993 12,900
2022/01/26 1,019 1,025 1,005 1,007 8,400
2022/01/25 1,035 1,035 1,006 1,009 8,600
2022/01/24 1,002 1,030 1,002 1,029 2,900
2022/01/21 1,002 1,010 987 1,010 14,100
2022/01/20 1,007 1,014 1,001 1,005 7,900
2022/01/19 1,021 1,030 1,000 1,000 14,400
2022/01/18 1,037 1,037 1,021 1,026 6,000
2022/01/17 1,050 1,050 1,030 1,037 11,200
2022/01/14 1,062 1,064 1,036 1,041 5,600
2022/01/13 1,070 1,070 1,058 1,062 3,500
2022/01/12 1,040 1,064 1,032 1,064 11,600
2022/01/11 1,043 1,043 1,019 1,038 9,700
2022/01/07 1,047 1,048 1,027 1,030 6,500
2022/01/06 1,062 1,062 1,036 1,038 6,500
2022/01/05 1,080 1,085 1,060 1,062 5,900
2022/01/04 1,064 1,079 1,058 1,079 5,000

このページの先頭へ