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
2004/12/30 1,029 1,050 1,029 1,050 2,700
2004/12/29 1,010 1,030 1,000 1,000 2,900
2004/12/28 1,000 1,020 1,000 1,000 1,700
2004/12/27 940 990 940 990 6,300
2004/12/24 950 950 940 940 2,500
2004/12/22 950 950 948 950 900
2004/12/21 950 950 948 948 1,500
2004/12/20 950 950 941 941 1,100
2004/12/17 948 948 948 948 300
2004/12/16 940 943 940 943 4,000
2004/12/15 940 940 940 940 2,600
2004/12/14 941 941 940 940 200
2004/12/13 930 935 930 935 2,000
2004/12/10 925 930 925 926 1,500
2004/12/09 925 950 925 925 3,800
2004/12/08 925 925 920 925 4,700
2004/12/07 910 920 910 920 3,300
2004/12/06 910 915 905 905 1,400
2004/12/02 900 900 895 895 1,300
2004/12/01 900 900 900 900 2,400
2004/11/30 900 900 897 900 2,500
2004/11/29 900 900 897 897 1,000
2004/11/26 895 907 895 897 2,600
2004/11/25 895 895 895 895 3,400
2004/11/24 895 900 895 895 2,900
2004/11/22 894 895 890 895 1,100
2004/11/19 890 890 890 890 500
2004/11/18 895 895 890 890 900
2004/11/17 891 891 880 890 2,700
2004/11/16 895 895 891 891 800
2004/11/15 895 895 890 890 500
2004/11/12 900 900 890 895 1,700
2004/11/11 899 899 895 895 200
2004/11/10 899 900 890 900 1,800
2004/11/09 900 900 899 900 1,300
2004/11/08 899 900 899 900 1,800
2004/11/05 876 876 871 876 1,400
2004/11/04 900 900 876 876 2,600
2004/11/02 900 900 899 900 700
2004/11/01 893 900 890 890 2,200
2004/10/29 900 900 883 890 2,500
2004/10/28 893 900 890 890 2,400
2004/10/27 890 891 890 890 1,100
2004/10/26 900 900 876 895 2,700
2004/10/25 892 900 892 900 300
2004/10/22 893 893 892 892 200
2004/10/21 910 910 890 890 1,700
2004/10/20 910 910 900 900 1,900
2004/10/19 905 906 905 906 1,300
2004/10/18 916 929 910 929 5,400
2004/10/15 920 925 920 925 1,600
2004/10/14 950 950 950 950 100
2004/10/13 960 960 940 950 2,000
2004/10/12 989 989 960 960 1,200
2004/10/08 985 985 960 960 2,500
2004/10/07 989 989 989 989 400
2004/10/06 989 989 980 989 2,400
2004/10/05 989 989 989 989 1,900
2004/10/04 999 999 990 990 1,500
2004/10/01 993 993 988 990 4,400
2004/09/24 1,050 1,050 1,050 1,050 2,000
2004/09/22 1,050 1,050 1,050 1,050 5,000
2004/09/21 1,020 1,020 1,020 1,020 1,000
2004/09/17 1,015 1,015 1,015 1,015 1,000
2004/09/16 1,020 1,020 1,020 1,020 1,000
2004/09/15 1,000 1,010 1,000 1,010 4,000
2004/09/14 1,001 1,002 1,001 1,002 5,000
2004/09/13 1,000 1,000 1,000 1,000 3,000
2004/09/10 970 970 970 970 3,000
2004/09/09 950 980 950 980 4,000
2004/09/08 960 960 960 960 9,000
2004/09/06 950 950 950 950 2,000
2004/09/03 960 960 950 950 8,000
2004/09/02 950 950 940 950 6,000
2004/09/01 930 935 930 935 3,000
2004/08/30 900 900 900 900 1,000
2004/08/27 900 900 900 900 3,000
2004/08/26 881 881 880 880 2,000
2004/08/25 900 900 880 880 3,000
2004/08/24 870 870 870 870 1,000
2004/08/19 880 880 850 850 4,000
2004/08/18 870 870 860 860 2,000
2004/08/16 860 870 860 870 13,000
2004/08/13 850 850 850 850 1,000
2004/08/12 850 850 850 850 2,000
2004/08/11 850 850 850 850 2,000
2004/08/10 825 840 825 840 5,000
2004/08/09 840 840 835 835 2,000
2004/08/05 850 850 850 850 3,000
2004/08/03 860 860 855 855 3,000
2004/07/28 835 835 835 835 2,000
2004/07/26 855 855 850 850 8,000
2004/07/23 855 855 855 855 2,000
2004/07/22 862 862 862 862 3,000
2004/07/21 873 873 872 872 4,000
2004/07/20 860 860 860 860 2,000
2004/07/16 830 850 830 850 8,000
2004/07/15 830 830 830 830 1,000
2004/07/14 830 830 820 825 12,000
2004/07/13 820 820 820 820 14,000
2004/07/12 780 810 780 810 8,000
2004/07/09 752 760 751 760 7,000
2004/07/08 735 740 735 740 5,000
2004/07/07 730 730 730 730 2,000
2004/07/06 725 725 725 725 3,000
2004/07/05 720 720 720 720 1,000
2004/07/02 700 730 700 730 5,000
2004/07/01 702 702 700 700 4,000
2004/06/28 682 682 682 682 1,000
2004/06/25 715 715 710 710 5,000
2004/06/22 740 740 740 740 1,000
2004/06/18 740 750 740 750 3,000
2004/06/17 735 735 735 735 1,000
2004/06/16 735 735 735 735 1,000
2004/06/11 720 720 720 720 1,000
2004/06/08 725 725 725 725 1,000
2004/06/07 730 730 730 730 1,000
2004/06/04 745 745 745 745 2,000
2004/06/03 735 735 730 730 4,000
2004/06/02 740 740 735 735 6,000
2004/06/01 730 735 730 735 5,000
2004/05/31 720 720 715 720 4,000
2004/05/28 715 715 715 715 3,000
2004/05/27 720 720 715 715 7,000
2004/05/26 720 722 720 720 8,000
2004/05/25 720 730 720 720 22,000
2004/05/24 650 660 630 630 7,000
2004/05/21 650 680 650 680 2,000
2004/05/20 640 650 640 650 2,000
2004/05/19 655 655 650 650 2,000
2004/05/18 661 661 661 661 2,000
2004/05/14 661 661 661 661 1,000
2004/05/12 661 661 661 661 1,000
2004/05/10 700 700 651 651 2,000
2004/05/07 729 729 729 729 1,000
2004/05/06 730 730 730 730 2,000
2004/04/28 700 725 690 725 14,000
2004/04/26 690 690 671 671 3,000
2004/04/23 665 665 665 665 1,000
2004/04/22 670 685 670 685 2,000
2004/04/19 680 680 670 670 5,000
2004/04/16 670 670 670 670 1,000
2004/04/15 690 690 680 680 4,000
2004/04/14 680 680 670 670 10,000
2004/04/12 665 670 665 670 2,000
2004/04/09 660 660 650 650 4,000
2004/04/07 670 670 670 670 3,000
2004/04/05 665 665 660 660 4,000
2004/04/02 660 660 660 660 2,000
2004/04/01 670 670 670 670 1,000
2004/03/31 670 670 640 640 2,000
2004/03/26 680 680 680 680 1,000
2004/03/25 680 680 680 680 3,000
2004/03/24 675 675 675 675 1,000
2004/03/19 648 648 645 645 2,000
2004/03/18 645 648 645 648 11,000
2004/03/17 650 650 650 650 12,000
2004/03/16 665 665 665 665 1,000
2004/03/15 650 660 650 650 4,000
2004/03/12 660 660 650 650 8,000
2004/03/10 660 660 660 660 1,000
2004/03/09 659 660 655 655 5,000
2004/03/08 660 660 660 660 1,000
2004/03/05 650 660 650 660 2,000
2004/03/04 660 660 660 660 2,000
2004/03/03 630 660 617 617 7,000
2004/03/02 615 615 615 615 2,000
2004/03/01 600 610 600 610 6,000
2004/02/27 590 590 590 590 1,000
2004/02/26 580 590 580 585 5,000
2004/02/25 571 580 571 580 2,000
2004/02/23 570 570 570 570 3,000
2004/02/19 570 570 570 570 6,000
2004/02/18 571 571 570 570 3,000
2004/02/17 570 570 570 570 3,000
2004/02/13 560 570 560 570 4,000
2004/02/12 570 570 570 570 1,000
2004/02/05 570 570 563 563 5,000
2004/02/03 563 563 563 563 1,000
2004/02/02 560 560 560 560 2,000
2004/01/28 550 550 550 550 2,000
2004/01/27 545 545 545 545 3,000
2004/01/26 540 541 540 541 2,000
2004/01/23 540 540 535 535 3,000
2004/01/22 550 550 550 550 2,000
2004/01/21 550 550 550 550 1,000
2004/01/20 550 550 550 550 6,000
2004/01/19 530 550 530 550 5,000
2004/01/16 530 531 530 530 5,000
2004/01/15 525 525 525 525 2,000
2004/01/13 531 531 530 530 2,000
2004/01/07 545 545 545 545 1,000
2004/01/05 533 533 520 520 5,000

このページの先頭へ