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
2026/03/27 940 940 928 928 73,300
2026/03/26 945 947 934 942 37,500
2026/03/25 929 945 926 945 19,700
2026/03/24 927 927 915 918 18,300
2026/03/23 930 930 909 913 41,900
2026/03/19 948 948 934 934 15,100
2026/03/18 940 949 938 949 9,700
2026/03/17 929 942 929 934 8,300
2026/03/16 925 933 923 927 15,900
2026/03/13 933 935 927 930 20,400
2026/03/12 953 953 941 942 16,400
2026/03/11 957 960 950 950 14,500
2026/03/10 955 956 945 948 18,500
2026/03/09 921 950 918 944 36,100
2026/03/06 952 956 947 949 15,300
2026/03/05 963 965 951 956 27,400
2026/03/04 940 941 921 933 62,100
2026/03/03 965 965 952 952 28,100
2026/03/02 972 983 955 973 44,100
2026/02/27 968 983 964 983 33,300
2026/02/26 970 973 960 960 51,200
2026/02/25 962 970 954 970 24,500
2026/02/24 950 956 939 955 56,900
2026/02/20 940 946 940 945 37,900
2026/02/19 926 937 924 937 30,500
2026/02/18 919 926 919 925 28,600
2026/02/17 910 920 906 919 25,500
2026/02/16 913 913 905 910 28,500
2026/02/13 916 919 908 913 37,600
2026/02/12 916 926 915 920 31,200
2026/02/10 914 918 910 914 25,200
2026/02/09 924 927 913 913 28,800
2026/02/06 920 920 913 917 19,600
2026/02/05 920 925 918 922 24,400
2026/02/04 915 919 910 917 14,500
2026/02/03 907 913 904 911 21,700
2026/02/02 914 921 902 902 45,800
2026/01/30 901 914 898 914 31,000
2026/01/29 901 904 893 900 33,500
2026/01/28 903 905 896 901 23,700
2026/01/27 904 906 899 906 44,000
2026/01/26 915 916 900 903 56,200
2026/01/23 919 919 910 914 35,400
2026/01/22 920 923 913 916 20,200
2026/01/21 917 919 913 915 15,200
2026/01/20 925 925 919 922 14,800
2026/01/19 920 923 916 922 24,200
2026/01/16 909 920 904 920 35,500
2026/01/15 905 905 900 901 22,600
2026/01/14 902 904 899 899 19,400
2026/01/13 903 904 897 898 34,400
2026/01/09 900 902 898 899 14,300
2026/01/08 899 902 898 899 8,200
2026/01/07 902 903 898 898 10,000
2026/01/06 905 907 898 898 40,900
2026/01/05 892 903 892 903 29,000
2025/12/30 899 900 889 892 43,200
2025/12/29 890 899 890 899 37,500
2025/12/26 882 886 882 886 35,600
2025/12/25 877 878 875 877 7,400
2025/12/24 876 878 875 876 8,800
2025/12/23 874 878 872 874 13,700
2025/12/22 877 877 872 873 13,500
2025/12/19 868 877 868 877 15,800
2025/12/18 862 867 860 864 15,500
2025/12/17 866 869 862 862 9,700
2025/12/16 871 871 865 867 12,000
2025/12/15 871 874 871 872 12,900
2025/12/12 880 880 871 871 10,300
2025/12/11 885 885 876 878 8,200
2025/12/10 884 885 881 882 13,300
2025/12/09 881 885 878 885 33,600
2025/12/08 880 880 870 880 51,200
2025/12/05 858 873 858 872 29,500
2025/12/04 861 861 857 857 9,000
2025/12/03 860 860 854 854 12,500
2025/12/02 860 862 859 860 8,500
2025/12/01 867 869 862 862 15,200
2025/11/28 859 869 859 866 14,600
2025/11/27 862 863 861 861 15,600
2025/11/26 858 870 858 861 31,400
2025/11/25 850 857 849 857 30,700
2025/11/21 833 840 831 840 21,300
2025/11/20 835 835 832 833 14,800
2025/11/19 840 840 831 832 26,700
2025/11/18 853 853 837 841 26,900
2025/11/17 847 852 845 852 36,100
2025/11/14 840 845 840 845 13,400
2025/11/13 840 844 837 844 18,400
2025/11/12 836 841 836 836 17,300
2025/11/11 836 836 832 835 17,300
2025/11/10 835 836 833 834 14,600
2025/11/07 835 836 830 833 16,200
2025/11/06 833 838 833 836 14,900
2025/11/05 838 838 828 832 23,600
2025/11/04 842 843 837 837 23,000
2025/10/31 855 855 837 841 33,100
2025/10/30 832 849 825 849 130,000
2025/10/29 854 855 834 834 37,600
2025/10/28 869 869 855 855 32,200
2025/10/27 858 870 858 869 35,600
2025/10/24 857 857 851 854 10,900
2025/10/23 845 855 845 854 19,600
2025/10/22 838 848 838 845 28,100
2025/10/21 840 844 836 836 29,100
2025/10/20 849 850 841 843 20,500
2025/10/17 839 844 837 841 17,400
2025/10/16 838 839 834 839 17,200
2025/10/15 832 840 832 838 14,800
2025/10/14 830 835 826 831 32,200
2025/10/10 841 841 830 837 45,300
2025/10/09 847 848 841 841 21,400
2025/10/08 852 856 847 847 24,500
2025/10/07 854 854 850 852 21,000
2025/10/06 856 860 851 854 54,900
2025/10/03 841 843 837 841 37,100
2025/10/02 847 848 838 840 49,300
2025/10/01 853 853 846 847 48,000
2025/09/30 867 868 853 853 28,900
2025/09/29 859 867 854 864 57,500
2025/09/26 882 887 877 877 179,500
2025/09/25 879 881 876 881 46,200
2025/09/24 881 881 873 879 58,500
2025/09/22 888 890 881 882 51,500
2025/09/19 889 890 880 884 56,000
2025/09/18 892 893 885 889 47,300
2025/09/17 897 897 887 892 30,600
2025/09/16 906 906 890 902 39,200
2025/09/12 915 926 905 907 64,200
2025/09/11 915 920 909 920 54,500
2025/09/10 898 915 898 912 65,700
2025/09/09 895 898 891 892 35,500
2025/09/08 891 897 891 896 18,300
2025/09/05 884 895 883 890 25,500
2025/09/04 880 883 872 883 18,800
2025/09/03 880 880 870 875 14,600
2025/09/02 878 880 875 876 12,200
2025/09/01 877 881 872 876 17,400
2025/08/29 881 881 872 876 32,800
2025/08/28 880 884 879 880 20,200
2025/08/27 875 882 875 878 14,600
2025/08/26 877 880 871 875 23,700
2025/08/25 880 885 876 877 28,700
2025/08/22 867 873 860 872 30,600
2025/08/21 853 865 847 865 49,900
2025/08/20 847 852 847 852 24,400
2025/08/19 848 852 844 847 31,900
2025/08/18 845 848 843 846 21,300
2025/08/15 844 849 843 846 21,400
2025/08/14 848 848 840 844 26,100
2025/08/13 855 855 848 851 22,000
2025/08/12 852 860 851 852 25,000
2025/08/08 860 863 855 855 21,800
2025/08/07 857 864 857 858 19,300
2025/08/06 860 862 855 861 19,300
2025/08/05 846 862 840 860 67,200
2025/08/04 832 850 824 850 40,100
2025/08/01 835 844 830 841 22,500
2025/07/31 842 851 815 830 74,600
2025/07/30 840 844 837 844 17,400
2025/07/29 847 847 838 841 23,900
2025/07/28 837 843 837 842 32,200
2025/07/25 835 839 828 835 37,000
2025/07/24 828 835 825 835 31,700
2025/07/23 814 825 814 824 22,200
2025/07/22 810 810 807 810 17,000
2025/07/18 814 814 804 804 19,300
2025/07/17 815 815 811 811 10,500
2025/07/16 813 814 810 811 7,200
2025/07/15 816 818 811 812 14,500
2025/07/14 819 823 815 815 23,700
2025/07/11 823 830 818 819 31,400
2025/07/10 835 835 815 821 75,900
2025/07/09 810 820 810 816 25,600
2025/07/08 795 808 795 808 37,000
2025/07/07 792 798 791 792 24,200
2025/07/04 792 795 785 787 28,300
2025/07/03 789 791 786 791 11,400
2025/07/02 785 789 785 788 17,000
2025/07/01 791 791 784 786 16,500
2025/06/30 791 792 786 791 17,500
2025/06/27 786 792 786 786 17,200
2025/06/26 789 790 786 786 13,000
2025/06/25 790 790 784 786 12,900
2025/06/24 790 790 784 787 12,100
2025/06/23 793 795 780 780 32,700
2025/06/20 793 797 793 793 8,400
2025/06/19 800 800 792 792 16,400
2025/06/18 799 804 799 800 8,400
2025/06/17 800 804 793 799 40,200
2025/06/16 800 800 793 797 10,000
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

このページの先頭へ