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
2026/09/07 961 970 961 964 22,200
2026/09/04 959 963 956 959 19,100
2026/09/03 957 958 953 958 8,800
2026/09/02 959 959 950 958 19,300
2026/09/01 954 959 952 955 22,300
2026/08/31 945 958 945 954 33,800
2026/08/28 933 942 933 938 7,300
2026/08/27 936 943 933 943 15,700
2026/08/26 933 939 930 931 23,100
2026/08/25 930 938 927 933 20,300
2026/08/24 926 928 922 928 9,000
2026/08/21 921 927 920 922 9,600
2026/08/20 926 926 921 925 5,500
2026/08/19 926 926 920 920 7,000
2026/08/18 925 929 923 926 8,100
2026/08/17 930 933 923 926 17,000
2026/08/14 923 931 921 927 14,200
2026/08/13 925 925 918 918 10,200
2026/08/12 924 925 918 920 14,600
2026/08/10 915 926 914 924 14,000
2026/08/07 915 917 911 915 7,300
2026/08/06 919 919 909 915 8,500
2026/08/05 917 918 910 911 7,300
2026/08/04 922 922 908 908 11,500
2026/08/03 927 928 913 915 19,500
2026/07/31 939 939 921 927 24,300
2026/07/30 915 950 909 937 66,500
2026/07/29 910 912 907 909 11,600
2026/07/28 909 914 909 909 16,300
2026/07/27 901 909 901 909 7,600
2026/07/24 908 908 900 900 12,700
2026/07/23 905 908 902 905 6,000
2026/07/22 900 906 900 905 7,300
2026/07/21 905 905 900 905 9,900
2026/07/17 903 912 897 901 14,500
2026/07/16 904 908 900 903 11,300
2026/07/15 907 910 904 904 10,000
2026/07/14 905 910 904 907 11,900
2026/07/13 914 914 904 907 14,000
2026/07/10 904 909 904 909 8,000
2026/07/09 900 912 899 904 12,400
2026/07/08 915 915 897 902 42,300
2026/07/07 908 918 908 915 43,600
2026/07/06 891 905 891 900 27,400
2026/07/03 887 902 881 888 55,200
2026/07/02 888 888 878 879 14,000
2026/07/01 880 885 878 878 22,500
2026/06/30 879 879 872 877 14,200
2026/06/29 870 876 870 871 30,500
2026/06/26 860 870 860 870 17,000
2026/06/25 860 864 855 859 13,800
2026/06/24 859 859 855 858 9,800
2026/06/23 859 859 852 857 8,300
2026/06/22 857 859 852 856 16,000
2026/06/19 860 862 855 856 27,300
2026/06/18 860 860 852 856 22,100
2026/06/17 860 860 855 860 9,600
2026/06/16 860 862 855 859 10,600
2026/06/15 859 862 855 860 26,500
2026/06/12 859 861 852 859 17,600
2026/06/11 851 856 851 856 10,900
2026/06/10 858 860 855 859 22,300
2026/06/09 862 872 861 865 15,000
2026/06/08 861 862 844 851 37,300
2026/06/05 867 867 860 862 15,000
2026/06/04 859 865 853 861 20,200
2026/06/03 850 856 843 856 24,500
2026/06/02 852 852 843 849 30,400
2026/06/01 878 878 851 853 51,100
2026/05/29 870 876 870 875 14,700
2026/05/28 882 882 870 870 36,700
2026/05/27 884 884 880 883 9,600
2026/05/26 883 884 876 882 31,900
2026/05/25 887 890 881 883 16,200
2026/05/22 885 894 881 887 21,500
2026/05/21 890 897 885 885 16,900
2026/05/20 891 891 882 884 16,400
2026/05/19 886 898 886 891 16,500
2026/05/18 897 897 888 891 10,400
2026/05/15 887 899 887 897 21,900
2026/05/14 900 900 889 892 18,300
2026/05/13 895 899 891 899 10,900
2026/05/12 904 904 891 891 16,600
2026/05/11 902 904 896 897 16,100
2026/05/08 905 906 898 902 10,500
2026/05/07 912 912 901 905 24,200
2026/05/01 898 901 892 895 14,200
2026/04/30 910 910 897 898 28,700
2026/04/28 914 914 898 911 40,000
2026/04/27 878 913 868 911 154,000
2026/04/24 878 880 873 878 16,200
2026/04/23 885 885 873 878 16,900
2026/04/22 885 885 877 879 33,900
2026/04/21 884 891 884 890 11,600
2026/04/20 889 892 882 884 31,400
2026/04/17 888 890 885 885 16,000
2026/04/16 885 889 885 888 12,000
2026/04/15 895 895 885 885 18,800
2026/04/14 895 896 885 885 18,800
2026/04/13 900 900 886 891 26,500
2026/04/10 910 912 891 892 34,400
2026/04/09 905 913 900 908 21,200
2026/04/08 902 909 899 902 44,700
2026/04/07 908 912 902 902 12,800
2026/04/06 910 912 905 908 13,000
2026/04/03 904 908 900 901 9,600
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

このページの先頭へ