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 |
|---|---|---|---|---|---|
| 2025/06/13 | 802 | 802 | 790 | 793 | 21,600 |
| 2025/06/12 | 804 | 810 | 800 | 802 | 24,300 |
| 2025/06/11 | 796 | 803 | 796 | 799 | 31,400 |
| 2025/06/10 | 794 | 795 | 791 | 792 | 9,700 |
| 2025/06/09 | 796 | 799 | 789 | 791 | 19,000 |
| 2025/06/06 | 791 | 796 | 791 | 796 | 12,100 |
| 2025/06/05 | 790 | 792 | 788 | 791 | 9,600 |
| 2025/06/04 | 786 | 792 | 786 | 787 | 13,500 |
| 2025/06/03 | 790 | 790 | 782 | 785 | 20,000 |
| 2025/06/02 | 795 | 798 | 787 | 788 | 25,100 |
| 2025/05/30 | 801 | 801 | 795 | 795 | 17,000 |
| 2025/05/29 | 796 | 807 | 794 | 799 | 31,200 |
| 2025/05/28 | 800 | 804 | 793 | 795 | 38,400 |
| 2025/05/27 | 782 | 792 | 782 | 785 | 32,500 |
| 2025/05/26 | 776 | 779 | 773 | 779 | 21,500 |
| 2025/05/23 | 771 | 774 | 770 | 773 | 9,600 |
| 2025/05/22 | 769 | 775 | 767 | 770 | 12,800 |
| 2025/05/21 | 768 | 771 | 766 | 768 | 20,300 |
| 2025/05/20 | 774 | 775 | 765 | 765 | 17,500 |
| 2025/05/19 | 771 | 775 | 770 | 773 | 15,300 |
| 2025/05/16 | 777 | 779 | 771 | 779 | 13,800 |
| 2025/05/15 | 779 | 779 | 769 | 777 | 21,100 |
| 2025/05/14 | 780 | 781 | 769 | 781 | 33,800 |
| 2025/05/13 | 781 | 784 | 776 | 780 | 22,300 |
| 2025/05/12 | 781 | 785 | 779 | 780 | 29,800 |
| 2025/05/09 | 783 | 783 | 776 | 783 | 31,000 |
| 2025/05/08 | 775 | 784 | 774 | 780 | 54,800 |
| 2025/05/07 | 770 | 772 | 764 | 769 | 37,500 |
| 2025/05/02 | 770 | 772 | 760 | 767 | 43,000 |
| 2025/05/01 | 774 | 776 | 769 | 770 | 31,300 |
| 2025/04/30 | 787 | 787 | 770 | 774 | 52,400 |
| 2025/04/28 | 800 | 810 | 762 | 777 | 301,700 |
| 2025/04/25 | 780 | 784 | 778 | 780 | 25,800 |
| 2025/04/24 | 776 | 782 | 774 | 774 | 24,500 |
| 2025/04/23 | 780 | 784 | 774 | 774 | 29,000 |
| 2025/04/22 | 771 | 778 | 767 | 778 | 17,200 |
| 2025/04/21 | 773 | 777 | 765 | 768 | 20,200 |
| 2025/04/18 | 759 | 779 | 759 | 779 | 24,700 |
| 2025/04/17 | 755 | 760 | 754 | 758 | 16,700 |
| 2025/04/16 | 760 | 761 | 754 | 755 | 25,900 |
| 2025/04/15 | 761 | 770 | 759 | 762 | 27,200 |
| 2025/04/14 | 766 | 766 | 757 | 760 | 28,300 |
| 2025/04/11 | 741 | 754 | 727 | 754 | 37,600 |
| 2025/04/10 | 760 | 760 | 741 | 755 | 67,800 |
| 2025/04/09 | 720 | 725 | 702 | 722 | 69,800 |
| 2025/04/08 | 725 | 745 | 720 | 730 | 148,200 |
| 2025/04/07 | 699 | 719 | 685 | 700 | 177,300 |
| 2025/04/04 | 761 | 763 | 730 | 749 | 100,000 |
| 2025/04/03 | 770 | 782 | 765 | 774 | 62,900 |
| 2025/04/02 | 798 | 798 | 785 | 785 | 42,500 |
| 2025/04/01 | 810 | 812 | 795 | 798 | 62,300 |
| 2025/03/31 | 811 | 816 | 800 | 804 | 82,900 |
| 2025/03/28 | 802 | 830 | 802 | 817 | 101,000 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 1,685 | 1,716 | 1,682 | 1,693 | 65,100 |
| 2025/03/26 | 1,699 | 1,707 | 1,677 | 1,677 | 59,600 |
| 2025/03/25 | 1,725 | 1,725 | 1,681 | 1,695 | 37,300 |
| 2025/03/24 | 1,719 | 1,733 | 1,670 | 1,691 | 48,900 |
| 2025/03/21 | 1,655 | 1,687 | 1,655 | 1,685 | 27,700 |
| 2025/03/19 | 1,644 | 1,654 | 1,641 | 1,649 | 12,200 |
| 2025/03/18 | 1,637 | 1,640 | 1,629 | 1,637 | 13,200 |
| 2025/03/17 | 1,632 | 1,637 | 1,623 | 1,634 | 12,100 |
| 2025/03/14 | 1,636 | 1,639 | 1,622 | 1,623 | 12,900 |
| 2025/03/13 | 1,638 | 1,638 | 1,620 | 1,620 | 21,200 |
| 2025/03/12 | 1,639 | 1,644 | 1,625 | 1,630 | 16,300 |
| 2025/03/11 | 1,639 | 1,639 | 1,610 | 1,639 | 23,200 |
| 2025/03/10 | 1,640 | 1,649 | 1,626 | 1,639 | 14,800 |
| 2025/03/07 | 1,635 | 1,642 | 1,620 | 1,635 | 21,000 |
| 2025/03/06 | 1,647 | 1,653 | 1,641 | 1,641 | 15,600 |
| 2025/03/05 | 1,625 | 1,638 | 1,620 | 1,633 | 21,400 |
| 2025/03/04 | 1,627 | 1,641 | 1,621 | 1,625 | 21,200 |
| 2025/03/03 | 1,628 | 1,635 | 1,617 | 1,627 | 17,000 |
| 2025/02/28 | 1,615 | 1,615 | 1,600 | 1,608 | 27,200 |
| 2025/02/27 | 1,606 | 1,619 | 1,606 | 1,619 | 13,400 |
| 2025/02/26 | 1,606 | 1,611 | 1,601 | 1,606 | 20,300 |
| 2025/02/25 | 1,592 | 1,615 | 1,592 | 1,606 | 18,800 |
| 2025/02/21 | 1,603 | 1,604 | 1,590 | 1,592 | 21,800 |
| 2025/02/20 | 1,615 | 1,615 | 1,596 | 1,603 | 18,300 |
| 2025/02/19 | 1,607 | 1,633 | 1,607 | 1,616 | 24,600 |
| 2025/02/18 | 1,613 | 1,613 | 1,596 | 1,603 | 38,100 |
| 2025/02/17 | 1,616 | 1,621 | 1,608 | 1,619 | 23,800 |
| 2025/02/14 | 1,601 | 1,622 | 1,596 | 1,603 | 39,000 |
| 2025/02/13 | 1,610 | 1,611 | 1,595 | 1,610 | 22,300 |
| 2025/02/12 | 1,656 | 1,660 | 1,595 | 1,603 | 63,000 |
| 2025/02/10 | 1,575 | 1,618 | 1,575 | 1,618 | 63,200 |
| 2025/02/07 | 1,540 | 1,560 | 1,531 | 1,548 | 29,300 |
| 2025/02/06 | 1,531 | 1,540 | 1,525 | 1,529 | 24,900 |
| 2025/02/05 | 1,549 | 1,565 | 1,527 | 1,530 | 45,500 |
| 2025/02/04 | 1,573 | 1,580 | 1,545 | 1,547 | 48,000 |
| 2025/02/03 | 1,578 | 1,593 | 1,570 | 1,574 | 68,300 |
| 2025/01/31 | 1,533 | 1,571 | 1,502 | 1,570 | 167,300 |
| 2025/01/30 | 1,472 | 1,497 | 1,438 | 1,438 | 231,000 |
| 2025/01/29 | 1,489 | 1,490 | 1,472 | 1,472 | 24,300 |
| 2025/01/28 | 1,456 | 1,488 | 1,454 | 1,488 | 29,600 |
| 2025/01/27 | 1,453 | 1,463 | 1,445 | 1,456 | 28,000 |
| 2025/01/24 | 1,450 | 1,463 | 1,435 | 1,439 | 36,500 |
| 2025/01/23 | 1,440 | 1,447 | 1,429 | 1,447 | 16,600 |
| 2025/01/22 | 1,436 | 1,439 | 1,425 | 1,438 | 26,800 |
| 2025/01/21 | 1,445 | 1,445 | 1,425 | 1,436 | 20,700 |
| 2025/01/20 | 1,431 | 1,432 | 1,422 | 1,429 | 20,200 |
| 2025/01/17 | 1,433 | 1,433 | 1,407 | 1,417 | 50,600 |
| 2025/01/16 | 1,444 | 1,445 | 1,433 | 1,433 | 35,300 |
| 2025/01/15 | 1,461 | 1,466 | 1,440 | 1,442 | 28,300 |
| 2025/01/14 | 1,477 | 1,477 | 1,451 | 1,462 | 24,600 |
| 2025/01/10 | 1,466 | 1,477 | 1,466 | 1,477 | 9,400 |
| 2025/01/09 | 1,493 | 1,493 | 1,463 | 1,466 | 25,400 |
| 2025/01/08 | 1,504 | 1,506 | 1,491 | 1,491 | 16,000 |
| 2025/01/07 | 1,524 | 1,524 | 1,503 | 1,509 | 12,700 |
| 2025/01/06 | 1,520 | 1,528 | 1,503 | 1,503 | 22,000 |
| 2024/12/30 | 1,490 | 1,510 | 1,490 | 1,509 | 22,100 |
| 2024/12/27 | 1,492 | 1,498 | 1,483 | 1,490 | 31,400 |
| 2024/12/26 | 1,452 | 1,475 | 1,452 | 1,475 | 34,700 |
| 2024/12/25 | 1,457 | 1,457 | 1,438 | 1,451 | 22,800 |
| 2024/12/24 | 1,446 | 1,446 | 1,438 | 1,446 | 14,700 |
| 2024/12/23 | 1,436 | 1,441 | 1,432 | 1,434 | 18,800 |
| 2024/12/20 | 1,457 | 1,457 | 1,438 | 1,438 | 12,800 |
| 2024/12/19 | 1,435 | 1,456 | 1,433 | 1,448 | 13,300 |
| 2024/12/18 | 1,458 | 1,464 | 1,443 | 1,444 | 16,700 |
| 2024/12/17 | 1,460 | 1,465 | 1,453 | 1,460 | 9,300 |
| 2024/12/16 | 1,470 | 1,471 | 1,455 | 1,457 | 10,900 |
| 2024/12/13 | 1,463 | 1,466 | 1,457 | 1,461 | 16,700 |
| 2024/12/12 | 1,475 | 1,477 | 1,460 | 1,463 | 8,100 |
| 2024/12/11 | 1,470 | 1,474 | 1,457 | 1,466 | 7,800 |
| 2024/12/10 | 1,470 | 1,480 | 1,465 | 1,465 | 22,300 |
| 2024/12/09 | 1,450 | 1,467 | 1,443 | 1,462 | 17,300 |
| 2024/12/06 | 1,443 | 1,456 | 1,443 | 1,450 | 16,800 |
| 2024/12/05 | 1,448 | 1,452 | 1,437 | 1,443 | 6,100 |
| 2024/12/04 | 1,448 | 1,451 | 1,430 | 1,438 | 24,700 |
| 2024/12/03 | 1,455 | 1,459 | 1,447 | 1,447 | 15,500 |
| 2024/12/02 | 1,445 | 1,456 | 1,439 | 1,445 | 11,500 |
| 2024/11/29 | 1,460 | 1,480 | 1,444 | 1,451 | 66,500 |
| 2024/11/28 | 1,419 | 1,443 | 1,418 | 1,419 | 24,400 |
| 2024/11/27 | 1,449 | 1,449 | 1,415 | 1,417 | 37,700 |
| 2024/11/26 | 1,451 | 1,455 | 1,439 | 1,450 | 19,600 |
| 2024/11/25 | 1,473 | 1,480 | 1,447 | 1,447 | 16,100 |
| 2024/11/22 | 1,464 | 1,475 | 1,459 | 1,466 | 9,200 |
| 2024/11/21 | 1,440 | 1,464 | 1,440 | 1,464 | 12,100 |
| 2024/11/20 | 1,447 | 1,455 | 1,439 | 1,439 | 13,000 |
| 2024/11/19 | 1,440 | 1,455 | 1,440 | 1,455 | 18,300 |
| 2024/11/18 | 1,451 | 1,461 | 1,440 | 1,444 | 19,800 |
| 2024/11/15 | 1,458 | 1,480 | 1,450 | 1,450 | 21,300 |
| 2024/11/14 | 1,471 | 1,485 | 1,458 | 1,458 | 12,800 |
| 2024/11/13 | 1,469 | 1,484 | 1,469 | 1,471 | 6,900 |
| 2024/11/12 | 1,456 | 1,494 | 1,456 | 1,470 | 25,500 |
| 2024/11/11 | 1,462 | 1,462 | 1,448 | 1,448 | 7,500 |
| 2024/11/08 | 1,476 | 1,488 | 1,460 | 1,463 | 14,600 |
| 2024/11/07 | 1,457 | 1,482 | 1,455 | 1,476 | 17,200 |
| 2024/11/06 | 1,457 | 1,466 | 1,446 | 1,446 | 12,500 |
| 2024/11/05 | 1,459 | 1,463 | 1,442 | 1,442 | 13,100 |
| 2024/11/01 | 1,450 | 1,455 | 1,436 | 1,445 | 16,100 |
| 2024/10/31 | 1,435 | 1,465 | 1,435 | 1,462 | 21,100 |
| 2024/10/30 | 1,447 | 1,463 | 1,428 | 1,435 | 139,100 |
| 2024/10/29 | 1,466 | 1,466 | 1,446 | 1,461 | 27,100 |
| 2024/10/28 | 1,456 | 1,476 | 1,450 | 1,461 | 25,100 |
| 2024/10/25 | 1,483 | 1,501 | 1,446 | 1,456 | 58,500 |
| 2024/10/24 | 1,512 | 1,570 | 1,485 | 1,498 | 136,700 |
| 2024/10/23 | 1,520 | 1,526 | 1,493 | 1,512 | 38,400 |
| 2024/10/22 | 1,549 | 1,549 | 1,523 | 1,532 | 22,700 |
| 2024/10/21 | 1,553 | 1,563 | 1,529 | 1,541 | 58,900 |
| 2024/10/18 | 1,505 | 1,517 | 1,491 | 1,516 | 34,700 |
| 2024/10/17 | 1,469 | 1,506 | 1,469 | 1,488 | 49,700 |
| 2024/10/16 | 1,450 | 1,480 | 1,450 | 1,456 | 27,900 |
| 2024/10/15 | 1,450 | 1,479 | 1,440 | 1,475 | 24,400 |
| 2024/10/11 | 1,438 | 1,449 | 1,430 | 1,433 | 17,300 |
| 2024/10/10 | 1,476 | 1,476 | 1,436 | 1,444 | 30,400 |
| 2024/10/09 | 1,486 | 1,499 | 1,462 | 1,473 | 20,200 |
| 2024/10/08 | 1,500 | 1,504 | 1,468 | 1,470 | 17,700 |
| 2024/10/07 | 1,500 | 1,511 | 1,483 | 1,510 | 22,200 |
| 2024/10/04 | 1,478 | 1,488 | 1,470 | 1,480 | 13,200 |
| 2024/10/03 | 1,480 | 1,492 | 1,468 | 1,473 | 28,600 |
| 2024/10/02 | 1,459 | 1,479 | 1,446 | 1,454 | 31,900 |
| 2024/10/01 | 1,459 | 1,483 | 1,455 | 1,474 | 23,500 |
| 2024/09/30 | 1,445 | 1,468 | 1,438 | 1,442 | 36,900 |
| 2024/09/27 | 1,488 | 1,493 | 1,467 | 1,493 | 56,500 |
| 2024/09/26 | 1,520 | 1,526 | 1,509 | 1,526 | 72,000 |
| 2024/09/25 | 1,521 | 1,521 | 1,496 | 1,504 | 38,200 |
| 2024/09/24 | 1,529 | 1,529 | 1,507 | 1,521 | 32,000 |
| 2024/09/20 | 1,508 | 1,524 | 1,501 | 1,510 | 32,600 |
| 2024/09/19 | 1,490 | 1,530 | 1,490 | 1,492 | 84,300 |
| 2024/09/18 | 1,455 | 1,478 | 1,455 | 1,460 | 30,900 |
| 2024/09/17 | 1,450 | 1,460 | 1,428 | 1,449 | 42,000 |
| 2024/09/13 | 1,455 | 1,459 | 1,435 | 1,450 | 30,200 |
| 2024/09/12 | 1,461 | 1,469 | 1,444 | 1,455 | 31,700 |
| 2024/09/11 | 1,472 | 1,474 | 1,411 | 1,427 | 46,200 |
| 2024/09/10 | 1,500 | 1,503 | 1,472 | 1,472 | 22,200 |
| 2024/09/09 | 1,458 | 1,494 | 1,453 | 1,492 | 38,100 |
| 2024/09/06 | 1,510 | 1,519 | 1,485 | 1,497 | 30,900 |
| 2024/09/05 | 1,499 | 1,513 | 1,475 | 1,505 | 49,500 |
| 2024/09/04 | 1,524 | 1,537 | 1,489 | 1,510 | 37,700 |
| 2024/09/03 | 1,554 | 1,555 | 1,526 | 1,537 | 20,400 |
| 2024/09/02 | 1,603 | 1,603 | 1,533 | 1,553 | 28,800 |
| 2024/08/30 | 1,582 | 1,595 | 1,571 | 1,579 | 7,000 |
| 2024/08/29 | 1,581 | 1,583 | 1,568 | 1,580 | 8,200 |
| 2024/08/28 | 1,576 | 1,589 | 1,557 | 1,582 | 9,800 |
| 2024/08/27 | 1,557 | 1,588 | 1,552 | 1,576 | 5,700 |
| 2024/08/26 | 1,560 | 1,568 | 1,552 | 1,557 | 11,900 |
| 2024/08/23 | 1,557 | 1,569 | 1,552 | 1,560 | 5,700 |
| 2024/08/22 | 1,565 | 1,572 | 1,562 | 1,562 | 4,200 |
| 2024/08/21 | 1,574 | 1,575 | 1,567 | 1,570 | 2,400 |
| 2024/08/20 | 1,571 | 1,582 | 1,567 | 1,580 | 6,600 |
| 2024/08/19 | 1,591 | 1,605 | 1,555 | 1,565 | 13,200 |