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
2013/12/30 970 977 961 968 28,100
2013/12/27 963 968 956 960 28,200
2013/12/26 935 958 935 958 25,400
2013/12/25 937 948 936 941 17,800
2013/12/24 955 962 933 935 63,000
2013/12/20 953 965 953 959 19,200
2013/12/19 959 970 950 958 65,000
2013/12/18 959 970 948 963 114,500
2013/12/17 958 962 949 958 38,100
2013/12/16 962 963 957 957 18,200
2013/12/13 962 966 953 956 44,100
2013/12/12 962 966 961 961 52,200
2013/12/11 988 990 973 973 106,100
2013/12/10 967 994 966 988 114,500
2013/12/09 964 970 963 963 37,500
2013/12/06 965 970 961 961 36,600
2013/12/05 962 973 962 965 48,700
2013/12/04 973 975 966 970 40,400
2013/12/03 980 985 979 981 67,000
2013/12/02 1,014 1,015 1,008 1,013 6,300
2013/11/29 1,001 1,012 1,001 1,011 7,900
2013/11/28 1,008 1,011 1,005 1,009 7,500
2013/11/27 1,005 1,007 1,002 1,007 6,200
2013/11/26 1,000 1,004 999 1,003 5,700
2013/11/25 1,000 1,005 999 1,000 7,000
2013/11/22 1,004 1,005 1,000 1,000 4,700
2013/11/21 1,004 1,005 998 1,005 10,500
2013/11/20 1,005 1,005 1,001 1,004 10,400
2013/11/19 1,005 1,005 1,001 1,001 2,000
2013/11/18 1,003 1,009 1,000 1,008 3,800
2013/11/15 1,008 1,010 1,000 1,003 9,900
2013/11/14 997 1,008 997 1,008 3,000
2013/11/13 1,000 1,005 991 997 10,400
2013/11/12 996 1,001 992 1,001 3,900
2013/11/11 1,001 1,001 991 996 4,000
2013/11/08 995 998 993 997 5,300
2013/11/07 993 996 990 992 2,200
2013/11/06 991 995 990 993 6,500
2013/11/05 1,000 1,000 991 991 4,600
2013/11/01 998 998 991 991 4,900
2013/10/31 1,008 1,008 998 998 4,500
2013/10/30 1,008 1,008 1,000 1,005 4,400
2013/10/29 1,007 1,010 1,000 1,001 6,600
2013/10/28 1,010 1,010 1,000 1,010 7,200
2013/10/25 1,011 1,015 986 1,003 13,500
2013/10/24 981 1,010 981 1,009 8,700
2013/10/23 1,007 1,009 1,004 1,004 2,000
2013/10/22 995 1,009 995 1,003 4,700
2013/10/21 1,010 1,011 1,003 1,007 3,500
2013/10/18 1,003 1,005 1,002 1,004 3,100
2013/10/17 1,005 1,010 1,000 1,003 4,100
2013/10/16 1,009 1,009 1,000 1,005 3,000
2013/10/15 1,002 1,010 1,002 1,010 4,100
2013/10/11 1,008 1,012 998 1,012 8,000
2013/10/10 1,005 1,009 983 1,009 12,300
2013/10/09 969 997 962 997 6,100
2013/10/08 961 969 961 967 1,900
2013/10/07 978 978 960 962 5,300
2013/10/04 980 983 978 981 2,300
2013/10/03 987 989 984 984 4,100
2013/10/02 996 999 989 995 2,700
2013/10/01 995 1,000 995 996 6,800
2013/09/30 990 997 984 995 4,400
2013/09/27 985 996 973 991 9,300
2013/09/26 991 995 985 995 23,200
2013/09/25 1,000 1,003 994 998 91,000
2013/09/24 1,000 1,010 988 1,010 29,600
2013/09/20 1,011 1,013 996 1,000 16,200
2013/09/19 992 1,011 988 1,009 15,500
2013/09/18 987 991 974 986 10,700
2013/09/17 989 990 981 986 5,800
2013/09/13 974 986 974 985 8,800
2013/09/12 979 982 974 974 1,800
2013/09/11 984 984 970 978 2,600
2013/09/10 975 981 970 972 4,900
2013/09/09 966 980 965 971 5,500
2013/09/06 948 956 947 956 4,900
2013/09/05 955 958 953 958 1,000
2013/09/04 950 960 947 953 2,600
2013/09/03 950 950 946 950 3,300
2013/09/02 947 947 939 945 4,500
2013/08/30 964 964 945 947 6,200
2013/08/29 959 965 959 964 1,600
2013/08/28 965 970 958 961 5,200
2013/08/27 968 968 962 965 1,000
2013/08/26 965 971 960 961 3,800
2013/08/23 962 970 961 964 3,100
2013/08/22 975 975 962 968 2,800
2013/08/21 970 970 964 966 2,400
2013/08/20 974 979 971 971 1,700
2013/08/19 977 977 968 974 900
2013/08/16 971 971 964 967 2,200
2013/08/15 979 980 971 975 5,800
2013/08/14 965 978 965 978 1,500
2013/08/13 966 971 965 965 2,200
2013/08/12 966 978 966 970 1,800
2013/08/09 969 970 966 967 3,500
2013/08/08 971 979 971 971 1,900
2013/08/07 980 980 970 970 3,300
2013/08/06 978 980 970 973 2,000
2013/08/05 975 980 970 978 4,400
2013/08/02 973 978 965 978 3,500
2013/08/01 964 969 964 969 1,400
2013/07/31 975 978 961 964 5,300
2013/07/30 958 976 956 973 4,000
2013/07/29 974 974 962 968 7,300
2013/07/26 983 986 973 974 5,900
2013/07/25 987 993 982 982 2,100
2013/07/24 988 992 979 985 2,000
2013/07/23 988 993 977 985 2,400
2013/07/22 971 989 971 981 3,800
2013/07/19 989 994 960 971 6,400
2013/07/18 984 987 978 986 7,400
2013/07/17 978 983 978 982 6,000
2013/07/16 976 980 976 978 6,300
2013/07/12 978 979 971 976 3,600
2013/07/11 971 979 970 977 5,100
2013/07/10 973 975 972 973 4,900
2013/07/09 975 978 965 968 5,200
2013/07/08 977 980 960 960 5,900
2013/07/05 954 960 954 960 2,900
2013/07/04 944 950 942 947 2,500
2013/07/03 939 950 938 942 3,500
2013/07/02 929 940 929 936 3,500
2013/07/01 930 950 915 931 6,200
2013/06/28 895 928 895 928 3,400
2013/06/27 890 895 878 891 5,300
2013/06/26 896 897 889 889 2,500
2013/06/25 897 904 895 895 1,600
2013/06/24 896 897 891 896 1,800
2013/06/21 888 888 876 884 2,200
2013/06/20 883 893 883 889 1,600
2013/06/19 892 898 891 892 1,200
2013/06/18 890 895 890 892 2,400
2013/06/17 865 881 865 875 1,400
2013/06/14 873 883 864 877 11,900
2013/06/13 875 880 863 874 4,100
2013/06/12 862 875 853 871 4,600
2013/06/11 860 876 860 863 3,800
2013/06/10 862 884 860 860 5,900
2013/06/07 862 886 852 857 7,800
2013/06/06 891 894 866 881 8,700
2013/06/05 914 939 910 910 2,900
2013/06/04 902 911 885 911 6,800
2013/06/03 933 934 907 907 4,800
2013/05/31 945 945 930 933 2,700
2013/05/30 936 945 930 930 3,500
2013/05/29 941 947 931 940 3,800
2013/05/28 917 940 915 929 6,800
2013/05/27 966 966 930 930 9,800
2013/05/24 980 985 965 966 10,000
2013/05/23 996 1,009 985 985 12,100
2013/05/22 997 1,010 997 998 5,700
2013/05/21 1,010 1,010 992 999 4,100
2013/05/20 995 1,020 990 1,010 11,400
2013/05/17 982 1,015 975 1,008 12,600
2013/05/16 1,000 1,010 964 994 7,300
2013/05/15 1,025 1,025 1,000 1,000 12,800
2013/05/14 1,009 1,024 1,008 1,016 8,400
2013/05/13 1,010 1,028 1,001 1,017 10,900
2013/05/10 1,003 1,012 1,003 1,007 7,300
2013/05/09 1,011 1,020 1,004 1,010 5,800
2013/05/08 1,029 1,029 1,003 1,012 10,800
2013/05/07 1,016 1,030 1,016 1,023 5,800
2013/05/02 1,022 1,025 1,006 1,016 19,800
2013/05/01 1,021 1,030 1,019 1,025 13,600
2013/04/30 1,000 1,028 1,000 1,017 23,500
2013/04/26 980 990 975 980 11,700
2013/04/25 967 977 964 975 7,600
2013/04/24 961 970 955 964 6,300
2013/04/23 959 961 951 959 4,700
2013/04/22 945 960 945 950 8,800
2013/04/19 957 964 929 932 9,900
2013/04/18 945 957 942 957 4,700
2013/04/17 944 960 940 945 8,200
2013/04/16 956 958 939 939 5,600
2013/04/15 939 965 933 958 17,700
2013/04/12 930 930 925 925 4,200
2013/04/11 928 930 920 930 4,100
2013/04/10 912 930 912 926 3,900
2013/04/09 935 940 903 918 7,400
2013/04/08 893 935 893 935 8,400
2013/04/05 920 935 881 907 11,700
2013/04/04 888 888 860 877 4,200
2013/04/03 880 890 865 888 4,100
2013/04/02 863 889 840 888 6,900
2013/04/01 926 926 894 894 5,900
2013/03/29 936 937 921 926 5,800
2013/03/28 936 958 936 942 5,500
2013/03/27 948 950 923 949 10,500
2013/03/26 958 968 956 967 36,600
2013/03/25 975 975 946 958 12,500
2013/03/22 972 977 965 965 7,300
2013/03/21 969 974 966 970 9,000
2013/03/19 945 973 945 962 6,800
2013/03/18 940 948 937 945 6,400
2013/03/15 945 945 935 936 6,400
2013/03/14 945 948 932 939 6,900
2013/03/13 947 950 946 947 3,000
2013/03/12 947 958 941 947 9,100
2013/03/11 936 950 936 947 5,900
2013/03/08 930 935 920 934 15,200
2013/03/07 930 930 922 922 4,400
2013/03/06 949 949 921 923 8,100
2013/03/05 926 929 916 923 9,700
2013/03/04 920 926 901 913 14,600
2013/03/01 847 876 847 871 8,900
2013/02/28 840 849 840 847 7,800
2013/02/27 827 834 825 833 3,100
2013/02/26 828 833 827 827 5,500
2013/02/25 822 831 822 828 2,700
2013/02/22 820 835 819 819 2,600
2013/02/21 830 833 821 827 4,000
2013/02/20 819 828 819 828 2,500
2013/02/19 811 828 811 823 2,600
2013/02/18 807 828 800 826 3,600
2013/02/15 807 808 790 800 5,200
2013/02/14 830 830 800 811 5,000
2013/02/13 833 835 830 832 2,800
2013/02/12 836 838 835 835 2,300
2013/02/08 840 841 836 836 2,400
2013/02/07 839 842 838 839 3,200
2013/02/06 845 845 839 839 3,000
2013/02/05 840 846 839 841 2,200
2013/02/04 848 848 840 840 3,500
2013/02/01 835 844 835 838 4,000
2013/01/31 848 849 834 835 6,000
2013/01/30 840 847 840 847 2,900
2013/01/29 835 839 835 836 2,000
2013/01/28 831 835 829 833 4,600
2013/01/25 825 829 821 829 2,900
2013/01/24 820 827 815 820 1,400
2013/01/23 823 825 821 823 1,500
2013/01/22 832 832 821 823 3,500
2013/01/21 828 829 821 822 3,300
2013/01/18 838 838 827 827 2,400
2013/01/17 827 834 825 829 2,300
2013/01/16 832 838 829 834 2,500
2013/01/15 834 836 821 832 2,700
2013/01/11 813 824 809 819 3,600
2013/01/10 817 817 799 813 3,000
2013/01/09 797 818 791 818 4,100
2013/01/08 788 796 788 791 4,600
2013/01/07 790 791 786 787 3,400
2013/01/04 780 790 780 785 5,200

このページの先頭へ