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

キムラユニティー(9368)の株価時系列情報

キムラユニティー(9368)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
2024/07/26 1,631 1,673 1,625 1,645 51,400
2024/07/25 1,603 1,611 1,577 1,580 50,900
2024/07/24 1,638 1,641 1,615 1,625 26,500
2024/07/23 1,633 1,647 1,630 1,647 14,200
2024/07/22 1,660 1,664 1,633 1,633 17,300
2024/07/19 1,676 1,679 1,651 1,657 15,700
2024/07/18 1,681 1,695 1,669 1,676 17,400
2024/07/17 1,688 1,700 1,688 1,688 20,000
2024/07/16 1,674 1,689 1,665 1,688 18,200
2024/07/12 1,653 1,664 1,641 1,652 12,800
2024/07/11 1,641 1,648 1,623 1,647 12,900
2024/07/10 1,632 1,645 1,618 1,620 33,000
2024/07/09 1,680 1,680 1,620 1,631 68,900
2024/07/08 1,720 1,720 1,666 1,685 57,200
2024/07/05 1,719 1,719 1,686 1,695 15,900
2024/07/04 1,731 1,733 1,711 1,719 20,100
2024/07/03 1,755 1,761 1,729 1,731 16,800
2024/07/02 1,783 1,783 1,755 1,755 11,600
2024/07/01 1,766 1,775 1,761 1,773 11,400
2024/06/28 1,748 1,758 1,737 1,749 9,800
2024/06/27 1,726 1,765 1,722 1,735 18,100
2024/06/26 1,716 1,734 1,715 1,724 9,900
2024/06/25 1,722 1,730 1,713 1,714 7,400
2024/06/24 1,728 1,728 1,707 1,722 11,200
2024/06/21 1,702 1,741 1,691 1,729 15,100
2024/06/20 1,702 1,707 1,681 1,699 15,300
2024/06/19 1,702 1,711 1,695 1,702 7,500
2024/06/18 1,706 1,718 1,702 1,702 3,100
2024/06/17 1,706 1,711 1,694 1,705 13,400
2024/06/14 1,700 1,729 1,700 1,726 8,800
2024/06/13 1,701 1,714 1,701 1,704 10,100
2024/06/12 1,713 1,715 1,701 1,701 4,900
2024/06/11 1,724 1,731 1,700 1,700 8,800
2024/06/10 1,691 1,737 1,691 1,724 12,700
2024/06/07 1,701 1,706 1,691 1,697 6,800
2024/06/06 1,704 1,720 1,701 1,705 6,600
2024/06/05 1,710 1,713 1,700 1,700 7,500
2024/06/04 1,731 1,731 1,715 1,721 10,500
2024/06/03 1,774 1,784 1,736 1,741 14,100
2024/05/31 1,757 1,773 1,726 1,773 15,800
2024/05/30 1,680 1,761 1,665 1,747 32,600
2024/05/29 1,713 1,728 1,692 1,696 22,100
2024/05/28 1,752 1,752 1,713 1,713 28,300
2024/05/27 1,783 1,783 1,750 1,752 15,600
2024/05/24 1,758 1,765 1,745 1,745 10,600
2024/05/23 1,772 1,772 1,745 1,763 11,000
2024/05/22 1,752 1,767 1,749 1,757 7,300
2024/05/21 1,768 1,782 1,745 1,746 17,600
2024/05/20 1,789 1,789 1,760 1,762 19,300
2024/05/17 1,771 1,790 1,770 1,771 10,600
2024/05/16 1,790 1,808 1,781 1,781 19,100
2024/05/15 1,818 1,819 1,792 1,806 21,400
2024/05/14 1,846 1,846 1,802 1,834 19,100
2024/05/13 1,840 1,856 1,821 1,843 17,200
2024/05/10 1,830 1,869 1,828 1,836 32,000
2024/05/09 1,762 1,821 1,757 1,818 18,100
2024/05/08 1,796 1,796 1,743 1,752 36,900
2024/05/07 1,794 1,830 1,792 1,796 22,900
2024/05/02 1,803 1,822 1,791 1,794 14,700
2024/05/01 1,829 1,829 1,791 1,803 28,900
2024/04/30 1,767 1,839 1,764 1,836 51,200
2024/04/26 1,750 1,772 1,714 1,740 133,500
2024/04/25 1,718 1,791 1,698 1,761 111,400
2024/04/24 1,699 1,716 1,687 1,713 23,200
2024/04/23 1,669 1,705 1,661 1,696 20,700
2024/04/22 1,647 1,680 1,647 1,667 18,900
2024/04/19 1,671 1,671 1,623 1,643 33,000
2024/04/18 1,637 1,681 1,623 1,676 21,600
2024/04/17 1,665 1,665 1,637 1,639 22,400
2024/04/16 1,708 1,708 1,647 1,665 27,800
2024/04/15 1,689 1,722 1,681 1,708 17,000
2024/04/12 1,747 1,747 1,715 1,718 20,100
2024/04/11 1,714 1,746 1,712 1,746 24,000
2024/04/10 1,710 1,739 1,708 1,729 26,300
2024/04/09 1,709 1,710 1,688 1,704 16,000
2024/04/08 1,700 1,724 1,693 1,709 20,900
2024/04/05 1,700 1,711 1,672 1,695 21,700
2024/04/04 1,700 1,724 1,684 1,724 22,200
2024/04/03 1,640 1,698 1,640 1,684 25,100
2024/04/02 1,657 1,664 1,638 1,657 27,200
2024/04/01 1,710 1,710 1,654 1,657 18,700
2024/03/29 1,686 1,714 1,669 1,706 25,700
2024/03/28 1,704 1,730 1,692 1,695 34,700
2024/03/27 1,760 1,780 1,740 1,753 123,500
2024/03/26 1,711 1,724 1,710 1,718 43,500
2024/03/25 1,699 1,728 1,690 1,711 40,100
2024/03/22 1,687 1,694 1,680 1,691 24,900
2024/03/21 1,688 1,699 1,671 1,687 24,000
2024/03/19 1,644 1,682 1,635 1,663 20,600
2024/03/18 1,651 1,659 1,641 1,644 21,100
2024/03/15 1,631 1,659 1,631 1,651 18,600
2024/03/14 1,616 1,659 1,603 1,640 23,000
2024/03/13 1,626 1,645 1,600 1,614 22,900
2024/03/12 1,580 1,620 1,569 1,620 22,700
2024/03/11 1,597 1,605 1,558 1,580 29,300
2024/03/08 1,577 1,600 1,561 1,597 26,400
2024/03/07 1,600 1,613 1,590 1,590 36,300
2024/03/06 1,580 1,589 1,557 1,586 35,600
2024/03/05 1,572 1,591 1,552 1,591 30,700
2024/03/04 1,600 1,600 1,568 1,572 42,900
2024/03/01 1,636 1,636 1,588 1,596 56,400
2024/02/29 1,636 1,649 1,610 1,635 24,200
2024/02/28 1,622 1,648 1,621 1,635 31,500
2024/02/27 1,638 1,638 1,603 1,623 45,100
2024/02/26 1,663 1,676 1,612 1,639 114,500
2024/02/22 1,595 1,595 1,571 1,583 10,400
2024/02/21 1,571 1,576 1,563 1,576 8,600
2024/02/20 1,570 1,570 1,557 1,569 9,300
2024/02/19 1,538 1,554 1,526 1,554 10,500
2024/02/16 1,525 1,543 1,522 1,537 17,200
2024/02/15 1,573 1,582 1,520 1,525 22,900
2024/02/14 1,579 1,579 1,552 1,555 18,200
2024/02/13 1,565 1,579 1,547 1,579 16,900
2024/02/09 1,595 1,602 1,544 1,546 26,400
2024/02/08 1,626 1,626 1,566 1,592 28,500
2024/02/07 1,605 1,638 1,605 1,623 29,900
2024/02/06 1,595 1,618 1,590 1,600 21,500
2024/02/05 1,581 1,591 1,563 1,591 26,100
2024/02/02 1,561 1,566 1,541 1,562 16,200
2024/02/01 1,539 1,579 1,518 1,566 33,700
2024/01/31 1,561 1,590 1,542 1,550 25,700
2024/01/30 1,558 1,567 1,535 1,554 108,500
2024/01/29 1,563 1,600 1,551 1,559 67,800
2024/01/26 1,520 1,575 1,506 1,562 214,700
2024/01/25 1,497 1,520 1,423 1,476 244,900
2024/01/24 1,427 1,456 1,424 1,455 31,200
2024/01/23 1,441 1,452 1,429 1,441 35,400
2024/01/22 1,429 1,447 1,418 1,433 35,400
2024/01/19 1,397 1,423 1,395 1,422 34,700
2024/01/18 1,380 1,402 1,379 1,390 20,400
2024/01/17 1,395 1,411 1,381 1,381 21,000
2024/01/16 1,415 1,415 1,396 1,397 20,000
2024/01/15 1,397 1,418 1,389 1,415 24,300
2024/01/12 1,419 1,419 1,385 1,387 36,400
2024/01/11 1,426 1,429 1,409 1,425 19,400
2024/01/10 1,410 1,429 1,410 1,412 11,200
2024/01/09 1,410 1,428 1,402 1,407 20,300
2024/01/05 1,394 1,400 1,388 1,400 21,800
2024/01/04 1,369 1,378 1,354 1,373 36,600
2023/12/29 1,340 1,345 1,329 1,339 12,600
2023/12/28 1,334 1,346 1,329 1,340 8,400
2023/12/27 1,344 1,354 1,321 1,325 32,900
2023/12/26 1,321 1,347 1,321 1,344 17,300
2023/12/25 1,324 1,324 1,310 1,321 11,900
2023/12/22 1,315 1,329 1,315 1,324 11,000
2023/12/21 1,320 1,329 1,316 1,320 8,400
2023/12/20 1,350 1,353 1,328 1,330 12,200
2023/12/19 1,326 1,341 1,321 1,341 6,400
2023/12/18 1,319 1,330 1,298 1,326 18,000
2023/12/15 1,320 1,340 1,317 1,331 14,400
2023/12/14 1,331 1,331 1,311 1,311 13,000
2023/12/13 1,351 1,351 1,324 1,331 12,200
2023/12/12 1,360 1,360 1,335 1,349 13,300
2023/12/11 1,322 1,350 1,322 1,347 14,600
2023/12/08 1,330 1,334 1,306 1,316 32,200
2023/12/07 1,384 1,390 1,356 1,359 21,600
2023/12/06 1,371 1,385 1,371 1,383 21,700
2023/12/05 1,381 1,392 1,368 1,368 16,100
2023/12/04 1,391 1,405 1,380 1,399 12,500
2023/12/01 1,423 1,438 1,398 1,408 19,300
2023/11/30 1,408 1,428 1,396 1,423 26,000
2023/11/29 1,398 1,460 1,390 1,401 61,300
2023/11/28 1,381 1,381 1,361 1,368 14,100
2023/11/27 1,355 1,385 1,349 1,377 23,900
2023/11/24 1,345 1,358 1,339 1,355 15,200
2023/11/22 1,315 1,340 1,315 1,336 9,900
2023/11/21 1,344 1,347 1,315 1,315 21,700
2023/11/20 1,380 1,383 1,350 1,350 17,800
2023/11/17 1,358 1,377 1,358 1,377 19,600
2023/11/16 1,350 1,359 1,342 1,351 9,500
2023/11/15 1,358 1,365 1,340 1,349 16,200
2023/11/14 1,343 1,362 1,335 1,358 15,500
2023/11/13 1,323 1,343 1,306 1,343 36,300
2023/11/10 1,300 1,318 1,289 1,316 24,800
2023/11/09 1,261 1,303 1,261 1,301 26,100
2023/11/08 1,299 1,308 1,258 1,264 80,400
2023/11/07 1,320 1,343 1,297 1,306 19,000
2023/11/06 1,316 1,327 1,301 1,326 26,600
2023/11/02 1,320 1,322 1,299 1,299 28,200
2023/11/01 1,324 1,325 1,293 1,318 57,300
2023/10/31 1,274 1,306 1,245 1,302 75,000
2023/10/30 1,270 1,293 1,247 1,259 131,200
2023/10/27 1,216 1,270 1,216 1,270 74,500
2023/10/26 1,185 1,255 1,183 1,214 199,100
2023/10/25 1,181 1,197 1,178 1,195 36,900
2023/10/24 1,180 1,190 1,145 1,181 75,000
2023/10/23 1,211 1,211 1,191 1,191 33,800
2023/10/20 1,206 1,218 1,190 1,216 42,600
2023/10/19 1,207 1,222 1,203 1,217 30,600
2023/10/18 1,235 1,235 1,213 1,228 32,500
2023/10/17 1,223 1,237 1,212 1,231 37,800
2023/10/16 1,227 1,233 1,204 1,210 43,500
2023/10/13 1,247 1,247 1,232 1,239 28,800
2023/10/12 1,236 1,259 1,235 1,254 36,500
2023/10/11 1,250 1,252 1,208 1,236 80,900
2023/10/10 1,300 1,326 1,242 1,250 174,900
2023/10/06 1,342 1,368 1,335 1,363 31,300
2023/10/05 1,285 1,337 1,284 1,335 42,500
2023/10/04 1,279 1,282 1,258 1,264 59,300
2023/10/03 1,348 1,349 1,273 1,295 62,100

このページの先頭へ