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
2023/12/29 983 995 983 995 9,700
2023/12/28 991 994 984 985 10,500
2023/12/27 990 991 984 991 9,900
2023/12/26 988 990 983 987 11,600
2023/12/25 992 996 986 986 7,000
2023/12/22 980 987 977 986 12,200
2023/12/21 982 982 976 976 4,900
2023/12/20 973 985 972 980 17,800
2023/12/19 970 977 969 971 6,400
2023/12/18 975 975 966 970 6,100
2023/12/15 982 982 969 973 23,200
2023/12/14 975 977 954 959 23,300
2023/12/13 980 980 975 975 5,000
2023/12/12 986 986 972 975 16,600
2023/12/11 986 986 979 986 9,900
2023/12/08 976 981 974 976 9,800
2023/12/07 980 983 973 982 13,600
2023/12/06 975 982 975 980 12,600
2023/12/05 985 986 978 978 8,800
2023/12/04 974 988 974 988 22,500
2023/12/01 989 989 978 988 19,400
2023/11/30 983 986 981 983 11,800
2023/11/29 985 986 974 983 20,700
2023/11/28 995 995 979 986 14,600
2023/11/27 1,008 1,008 987 993 14,000
2023/11/24 1,004 1,008 995 997 18,600
2023/11/22 1,000 1,004 995 1,001 11,000
2023/11/21 996 1,000 989 994 13,100
2023/11/20 986 1,012 986 993 21,800
2023/11/17 978 985 978 984 13,000
2023/11/16 981 982 973 978 6,300
2023/11/15 977 979 973 973 10,700
2023/11/14 972 975 970 974 6,200
2023/11/13 970 972 966 969 10,200
2023/11/10 960 966 952 966 7,600
2023/11/09 960 967 949 962 33,900
2023/11/08 977 980 957 962 27,300
2023/11/07 977 981 968 968 10,700
2023/11/06 979 985 970 979 16,000
2023/11/02 984 985 965 966 14,800
2023/11/01 967 981 964 976 27,600
2023/10/31 958 970 948 967 47,700
2023/10/30 992 999 929 929 172,400
2023/10/27 987 1,008 987 1,008 22,400
2023/10/26 993 999 990 991 16,100
2023/10/25 999 1,005 995 995 26,400
2023/10/24 988 998 969 996 29,200
2023/10/23 997 997 989 992 11,800
2023/10/20 996 1,003 992 997 9,300
2023/10/19 1,002 1,002 996 996 7,700
2023/10/18 1,006 1,009 998 1,009 9,000
2023/10/17 1,006 1,009 992 1,001 17,500
2023/10/16 990 1,000 987 992 14,500
2023/10/13 1,006 1,007 993 995 16,700
2023/10/12 1,009 1,010 994 1,010 20,000
2023/10/11 1,019 1,019 997 1,000 23,700
2023/10/10 1,010 1,017 1,006 1,014 23,700
2023/10/06 1,010 1,016 1,000 1,011 26,000
2023/10/05 1,010 1,015 999 1,010 27,300
2023/10/04 1,000 1,002 988 995 33,200
2023/10/03 1,033 1,033 1,013 1,013 21,800
2023/10/02 1,046 1,052 1,037 1,037 23,700
2023/09/29 1,050 1,055 1,032 1,037 13,000
2023/09/28 1,050 1,069 1,050 1,053 24,400
2023/09/27 1,054 1,062 1,038 1,062 20,500
2023/09/26 1,055 1,060 1,049 1,055 26,900
2023/09/25 1,065 1,065 1,048 1,055 27,800
2023/09/22 1,060 1,061 1,053 1,057 12,300
2023/09/21 1,067 1,067 1,058 1,063 8,300
2023/09/20 1,080 1,080 1,058 1,058 14,300
2023/09/19 1,058 1,090 1,058 1,088 22,400
2023/09/15 1,044 1,058 1,039 1,052 25,600
2023/09/14 1,037 1,037 1,026 1,033 15,800
2023/09/13 1,045 1,050 1,035 1,035 7,300
2023/09/12 1,049 1,051 1,036 1,049 9,600
2023/09/11 1,059 1,061 1,040 1,047 14,800
2023/09/08 1,070 1,082 1,054 1,059 35,100
2023/09/07 1,060 1,072 1,060 1,072 11,500
2023/09/06 1,060 1,072 1,060 1,071 19,900
2023/09/05 1,069 1,073 1,046 1,052 30,800
2023/09/04 1,046 1,068 1,041 1,068 27,100
2023/09/01 1,033 1,041 1,031 1,041 10,200
2023/08/31 1,033 1,041 1,025 1,041 14,700
2023/08/30 1,046 1,049 1,031 1,031 15,800
2023/08/29 1,021 1,040 1,012 1,040 16,800
2023/08/28 1,021 1,029 1,016 1,017 20,700
2023/08/25 1,007 1,021 1,000 1,016 13,500
2023/08/24 990 1,013 990 1,005 16,600
2023/08/23 984 989 977 988 19,100
2023/08/22 984 992 970 980 30,600
2023/08/21 995 995 983 984 26,600
2023/08/18 991 999 988 994 18,500
2023/08/17 1,004 1,006 988 1,003 20,800
2023/08/16 1,005 1,012 1,002 1,004 12,200
2023/08/15 1,013 1,021 1,000 1,005 55,700
2023/08/14 1,021 1,022 1,000 1,008 29,600
2023/08/10 1,021 1,023 1,011 1,018 21,300
2023/08/09 1,032 1,035 1,012 1,023 18,900
2023/08/08 1,049 1,049 1,032 1,037 28,500
2023/08/07 1,064 1,064 990 1,042 79,400
2023/08/04 980 993 980 990 8,200
2023/08/03 1,000 1,000 980 980 21,500
2023/08/02 1,012 1,018 1,004 1,004 15,700
2023/08/01 1,020 1,020 1,011 1,015 11,300
2023/07/31 1,023 1,030 1,010 1,020 29,600
2023/07/28 1,054 1,054 1,009 1,023 67,600
2023/07/27 1,035 1,044 1,032 1,044 8,400
2023/07/26 1,050 1,050 1,037 1,041 10,300
2023/07/25 1,049 1,050 1,041 1,048 11,200
2023/07/24 1,015 1,045 1,012 1,041 17,100
2023/07/21 1,002 1,015 1,002 1,011 7,900
2023/07/20 1,010 1,016 1,003 1,005 5,700
2023/07/19 1,006 1,012 1,002 1,009 7,800
2023/07/18 1,017 1,018 1,003 1,006 30,200
2023/07/14 1,011 1,014 999 1,013 14,400
2023/07/13 1,016 1,017 1,001 1,005 16,400
2023/07/12 1,020 1,020 1,012 1,013 7,700
2023/07/11 1,009 1,024 1,009 1,017 7,500
2023/07/10 1,018 1,024 1,008 1,012 10,500
2023/07/07 1,002 1,029 990 1,018 13,400
2023/07/06 1,028 1,028 995 1,003 20,400
2023/07/05 1,030 1,042 1,022 1,025 11,400
2023/07/04 1,050 1,050 1,029 1,029 10,400
2023/07/03 1,028 1,057 1,028 1,046 31,000
2023/06/30 994 1,020 990 1,015 18,200
2023/06/29 989 1,000 984 987 17,300
2023/06/28 980 986 975 984 12,300
2023/06/27 977 985 970 977 7,400
2023/06/26 959 973 959 973 4,000
2023/06/23 979 979 960 962 9,000
2023/06/22 970 975 967 970 5,600
2023/06/21 980 980 972 973 6,500
2023/06/20 963 980 963 980 5,700
2023/06/19 988 988 966 978 14,600
2023/06/16 964 979 960 976 7,700
2023/06/15 960 972 957 964 8,800
2023/06/14 933 960 933 960 8,300
2023/06/13 937 942 931 932 9,700
2023/06/12 926 941 926 935 18,200
2023/06/09 922 933 915 925 19,600
2023/06/08 915 924 907 907 11,300
2023/06/07 930 932 916 917 20,600
2023/06/06 928 934 922 931 5,300
2023/06/05 924 933 919 928 12,000
2023/06/02 907 923 907 917 11,000
2023/06/01 905 916 899 909 10,000
2023/05/31 915 920 897 897 21,100
2023/05/30 924 924 917 919 5,000
2023/05/29 926 930 920 920 18,800
2023/05/26 931 939 926 926 4,900
2023/05/25 945 945 931 931 9,600
2023/05/24 938 944 930 942 7,500
2023/05/23 961 961 930 935 12,300
2023/05/22 943 951 943 949 5,500
2023/05/19 942 942 929 940 7,500
2023/05/18 969 969 938 938 17,300
2023/05/17 935 966 930 964 19,100
2023/05/16 935 942 930 936 6,600
2023/05/15 940 947 930 935 21,800
2023/05/12 937 937 925 937 5,800
2023/05/11 926 940 926 932 10,400
2023/05/10 948 948 935 936 6,200
2023/05/09 960 960 950 950 6,000
2023/05/08 960 960 951 953 9,400
2023/05/02 955 956 950 955 7,100
2023/05/01 944 953 939 945 9,600
2023/04/28 935 947 925 940 15,200
2023/04/27 915 933 914 914 56,800
2023/04/26 936 936 924 926 11,200
2023/04/25 935 940 928 935 12,500
2023/04/24 932 942 932 939 4,100
2023/04/21 930 940 930 932 4,800
2023/04/20 936 939 931 935 6,000
2023/04/19 935 939 930 933 10,600
2023/04/18 936 939 931 937 6,600
2023/04/17 940 940 929 934 10,100
2023/04/14 942 943 933 943 14,900
2023/04/13 940 942 932 936 10,800
2023/04/12 932 939 923 939 9,700
2023/04/11 935 935 918 925 9,400
2023/04/10 911 933 911 928 12,900
2023/04/07 912 922 910 910 12,300
2023/04/06 914 928 912 912 13,000
2023/04/05 929 931 917 917 14,100
2023/04/04 930 937 924 929 15,400
2023/04/03 933 938 925 929 10,400
2023/03/31 930 939 911 933 22,000
2023/03/30 935 935 919 935 23,600
2023/03/29 930 940 923 940 33,400
2023/03/28 929 933 926 930 4,500
2023/03/27 935 935 924 934 7,500
2023/03/24 935 936 923 930 16,500
2023/03/23 927 935 927 935 18,100
2023/03/22 909 934 909 932 23,000
2023/03/20 908 913 892 904 52,700
2023/03/17 852 872 852 863 6,800
2023/03/16 850 856 836 851 11,100
2023/03/15 858 866 846 865 10,300
2023/03/14 858 858 844 847 14,900
2023/03/13 870 873 855 869 19,100
2023/03/10 903 903 887 890 17,100
2023/03/09 911 911 900 903 8,200
2023/03/08 906 911 897 909 13,200
2023/03/07 919 923 913 917 7,800
2023/03/06 934 934 911 919 8,300
2023/03/03 922 934 921 934 7,100
2023/03/02 913 926 913 922 8,600
2023/03/01 911 913 909 913 5,400
2023/02/28 910 914 908 910 10,500
2023/02/27 893 912 891 910 12,800
2023/02/24 890 893 888 893 9,500
2023/02/22 901 901 890 890 9,900
2023/02/21 884 913 884 901 40,500
2023/02/20 871 884 871 881 9,100
2023/02/17 871 874 868 871 1,800
2023/02/16 866 873 866 871 3,200
2023/02/15 875 875 864 872 5,600
2023/02/14 865 875 860 869 10,800
2023/02/13 861 868 857 859 13,400
2023/02/10 849 861 849 858 6,900
2023/02/09 848 861 846 859 8,300
2023/02/08 844 853 841 844 3,500
2023/02/07 849 849 842 844 1,300
2023/02/06 841 848 832 847 7,200
2023/02/03 831 838 830 831 5,700
2023/02/02 840 841 831 836 5,400
2023/02/01 836 841 820 840 17,300
2023/01/31 820 844 820 842 12,600
2023/01/30 851 851 825 825 55,400
2023/01/27 853 853 839 851 11,500
2023/01/26 862 862 847 847 11,100
2023/01/25 845 864 840 864 28,200
2023/01/24 845 845 834 841 13,900
2023/01/23 830 840 828 840 11,600
2023/01/20 819 837 817 832 11,300
2023/01/19 817 823 817 819 6,300
2023/01/18 825 826 815 826 9,900
2023/01/17 813 827 809 825 18,600
2023/01/16 818 818 811 812 17,200
2023/01/13 815 823 815 816 20,400
2023/01/12 821 827 814 820 20,700
2023/01/11 821 827 820 825 8,900
2023/01/10 820 827 820 825 6,100
2023/01/06 805 823 804 823 16,600
2023/01/05 809 809 798 800 19,800
2023/01/04 816 816 809 809 11,700

このページの先頭へ