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
2014/12/30 995 997 986 994 5,700
2014/12/29 990 995 985 990 5,900
2014/12/26 984 987 983 985 2,500
2014/12/25 983 984 979 984 6,600
2014/12/24 985 986 978 983 14,600
2014/12/22 988 989 980 981 8,900
2014/12/19 991 993 979 988 9,000
2014/12/18 990 990 988 988 3,300
2014/12/17 975 988 971 980 6,600
2014/12/16 982 983 975 977 6,500
2014/12/15 982 988 981 983 3,600
2014/12/12 983 988 982 982 9,600
2014/12/11 985 995 983 985 6,500
2014/12/10 993 997 988 991 9,900
2014/12/09 995 996 992 993 14,400
2014/12/08 989 993 989 992 12,900
2014/12/05 987 989 977 988 6,600
2014/12/04 985 988 983 987 9,700
2014/12/03 982 985 979 985 7,400
2014/12/02 979 981 976 980 9,000
2014/12/01 977 979 976 977 9,900
2014/11/28 976 979 974 976 5,000
2014/11/27 977 979 976 977 5,700
2014/11/26 977 978 976 977 2,200
2014/11/25 971 975 971 975 2,400
2014/11/21 977 977 969 975 6,300
2014/11/20 973 977 972 973 3,600
2014/11/19 980 980 971 973 4,600
2014/11/18 971 979 970 979 6,100
2014/11/17 974 977 973 973 3,900
2014/11/14 976 977 973 974 7,000
2014/11/13 966 980 966 978 5,000
2014/11/12 975 980 968 968 13,300
2014/11/11 967 975 967 975 6,800
2014/11/10 970 974 966 970 2,400
2014/11/07 966 973 966 971 3,700
2014/11/06 965 976 965 965 5,100
2014/11/05 962 975 962 975 7,400
2014/11/04 964 970 960 970 18,900
2014/10/31 955 963 952 961 13,100
2014/10/30 946 963 946 963 24,300
2014/10/29 951 958 946 950 5,100
2014/10/28 954 954 947 951 4,600
2014/10/27 958 960 950 954 7,400
2014/10/24 947 958 940 945 3,300
2014/10/23 959 959 938 947 5,000
2014/10/22 948 960 948 951 3,500
2014/10/21 959 960 942 948 5,000
2014/10/20 936 954 936 953 6,300
2014/10/17 929 934 920 921 8,100
2014/10/16 930 941 925 930 7,700
2014/10/15 946 957 940 945 8,000
2014/10/14 950 950 930 943 17,400
2014/10/10 964 970 963 965 7,700
2014/10/09 979 979 965 969 5,400
2014/10/08 969 975 965 968 12,500
2014/10/07 975 976 970 970 8,100
2014/10/06 970 977 970 974 7,400
2014/10/03 947 973 947 963 8,200
2014/10/02 969 974 957 962 8,600
2014/10/01 975 979 975 976 6,500
2014/09/30 978 979 966 975 8,800
2014/09/29 972 978 968 978 7,400
2014/09/26 968 979 967 976 21,700
2014/09/25 988 995 984 995 79,000
2014/09/24 988 990 987 987 17,500
2014/09/22 987 989 986 989 10,600
2014/09/19 986 988 983 987 13,300
2014/09/18 985 987 984 986 7,500
2014/09/17 985 986 982 984 4,200
2014/09/16 981 985 979 982 6,300
2014/09/12 980 981 978 979 16,400
2014/09/11 979 979 976 977 3,400
2014/09/10 975 978 973 977 6,900
2014/09/09 973 979 973 975 5,600
2014/09/08 975 976 974 974 6,100
2014/09/05 976 978 973 973 4,700
2014/09/04 976 978 973 976 6,500
2014/09/03 972 976 968 976 9,200
2014/09/02 970 972 968 972 8,600
2014/09/01 965 970 965 968 4,400
2014/08/29 961 964 961 964 2,700
2014/08/28 959 961 957 961 5,100
2014/08/27 958 960 956 956 4,900
2014/08/26 957 957 955 956 4,000
2014/08/25 955 957 954 955 2,100
2014/08/22 952 956 952 952 4,100
2014/08/21 952 956 952 956 5,000
2014/08/20 953 955 952 953 3,500
2014/08/19 951 955 951 953 3,100
2014/08/18 950 955 950 951 4,200
2014/08/15 949 951 944 950 3,600
2014/08/14 944 950 944 949 2,600
2014/08/13 943 949 943 945 6,000
2014/08/12 949 950 942 948 4,700
2014/08/11 948 949 938 949 7,800
2014/08/08 939 943 938 938 6,500
2014/08/07 944 947 940 943 5,200
2014/08/06 946 949 943 943 5,800
2014/08/05 950 950 947 947 6,000
2014/08/04 955 956 950 951 6,100
2014/08/01 956 956 952 953 3,600
2014/07/31 960 960 954 956 4,100
2014/07/30 959 959 956 958 2,700
2014/07/29 956 960 955 957 2,100
2014/07/28 950 959 947 956 16,200
2014/07/25 956 963 956 960 4,600
2014/07/24 958 962 956 958 6,100
2014/07/23 955 958 954 956 3,500
2014/07/22 956 958 954 956 5,000
2014/07/18 955 958 953 955 2,900
2014/07/17 957 957 955 956 2,400
2014/07/16 955 963 955 956 4,300
2014/07/15 958 963 955 958 5,800
2014/07/14 963 963 956 960 4,100
2014/07/11 959 959 954 957 6,000
2014/07/10 965 965 959 959 6,000
2014/07/09 964 964 957 960 7,500
2014/07/08 966 968 964 964 7,400
2014/07/07 958 963 958 962 5,100
2014/07/04 956 960 953 958 6,600
2014/07/03 955 955 951 954 4,800
2014/07/02 943 953 943 948 11,100
2014/07/01 946 949 938 944 16,800
2014/06/30 945 946 941 946 5,000
2014/06/27 945 945 939 940 7,300
2014/06/26 941 942 940 941 4,100
2014/06/25 944 945 939 940 6,100
2014/06/24 944 944 937 943 3,300
2014/06/23 944 945 938 941 6,200
2014/06/20 943 944 941 944 4,100
2014/06/19 941 943 938 943 3,900
2014/06/18 938 940 934 938 7,300
2014/06/17 936 938 935 938 2,800
2014/06/16 935 936 931 931 5,400
2014/06/13 931 934 930 932 9,600
2014/06/12 931 933 927 932 7,100
2014/06/11 926 933 926 931 8,300
2014/06/10 928 929 925 926 3,300
2014/06/09 927 927 924 925 4,200
2014/06/06 927 927 919 923 5,700
2014/06/05 927 927 919 924 5,700
2014/06/04 924 924 919 923 6,300
2014/06/03 921 921 917 918 6,600
2014/06/02 921 923 911 916 12,400
2014/05/30 921 923 917 919 6,200
2014/05/29 924 924 917 919 3,500
2014/05/28 917 923 914 919 8,400
2014/05/27 915 917 913 916 3,300
2014/05/26 910 913 910 913 3,000
2014/05/23 903 910 903 909 5,100
2014/05/22 903 906 901 905 7,300
2014/05/21 901 906 901 902 5,200
2014/05/20 905 906 903 904 2,700
2014/05/19 908 911 906 906 4,900
2014/05/16 911 914 908 909 8,900
2014/05/15 912 915 911 915 4,600
2014/05/14 915 915 911 913 3,100
2014/05/13 913 919 911 912 6,400
2014/05/12 927 927 912 912 5,400
2014/05/09 911 919 910 917 9,600
2014/05/08 915 919 915 916 3,400
2014/05/07 927 927 916 916 5,800
2014/05/02 931 931 921 928 7,100
2014/05/01 926 932 926 931 5,100
2014/04/30 933 933 914 926 11,700
2014/04/28 909 929 909 928 13,000
2014/04/25 927 932 925 932 4,700
2014/04/24 934 934 925 927 4,800
2014/04/23 923 929 923 928 5,000
2014/04/22 925 928 925 926 3,600
2014/04/21 925 932 925 930 3,600
2014/04/18 925 932 925 929 2,500
2014/04/17 933 933 926 932 5,700
2014/04/16 927 929 914 929 7,300
2014/04/15 918 923 913 913 8,100
2014/04/14 910 917 908 915 8,600
2014/04/11 922 923 906 912 17,300
2014/04/10 948 948 924 924 22,300
2014/04/09 927 930 917 917 10,700
2014/04/08 935 940 930 930 8,300
2014/04/07 935 943 935 937 7,700
2014/04/04 942 942 936 940 6,300
2014/04/03 933 943 933 939 9,300
2014/04/02 945 945 937 937 11,600
2014/04/01 940 943 936 943 8,800
2014/03/31 938 938 932 937 8,900
2014/03/28 930 935 925 934 15,500
2014/03/27 928 930 913 928 17,600
2014/03/26 935 939 935 935 55,900
2014/03/25 934 937 932 935 10,100
2014/03/24 925 932 925 928 10,800
2014/03/20 928 931 924 925 6,600
2014/03/19 938 938 929 929 7,300
2014/03/18 929 936 929 933 5,100
2014/03/17 932 935 921 924 10,800
2014/03/14 934 945 927 927 16,800
2014/03/13 938 943 935 935 7,100
2014/03/12 944 947 936 936 9,100
2014/03/11 940 951 940 945 9,400
2014/03/10 940 952 940 944 12,000
2014/03/07 937 943 935 943 12,300
2014/03/06 935 941 932 937 7,700
2014/03/05 936 943 932 935 7,000
2014/03/04 930 938 926 934 6,500
2014/03/03 932 933 916 930 18,800
2014/02/28 933 937 933 933 5,800
2014/02/27 939 942 935 936 9,200
2014/02/26 942 942 938 939 5,900
2014/02/25 944 944 935 942 7,300
2014/02/24 945 947 933 934 7,300
2014/02/21 940 945 935 941 7,600
2014/02/20 943 943 931 936 6,700
2014/02/19 941 945 936 938 6,200
2014/02/18 934 946 930 946 9,400
2014/02/17 933 933 925 932 16,200
2014/02/14 947 947 932 932 12,900
2014/02/13 959 961 948 949 6,800
2014/02/12 952 958 946 954 6,800
2014/02/10 948 948 940 941 16,100
2014/02/07 929 942 929 938 8,400
2014/02/06 923 925 917 920 9,600
2014/02/05 923 925 911 912 18,300
2014/02/04 945 950 910 911 44,700
2014/02/03 970 978 961 962 32,800
2014/01/31 962 971 953 962 26,100
2014/01/30 960 960 954 957 13,800
2014/01/29 953 968 953 968 12,500
2014/01/28 953 964 953 955 11,900
2014/01/27 965 965 953 953 19,300
2014/01/24 975 979 969 970 19,600
2014/01/23 990 990 980 983 23,200
2014/01/22 989 990 985 989 9,600
2014/01/21 992 996 982 991 22,100
2014/01/20 999 1,002 990 992 37,100
2014/01/17 991 995 988 993 24,300
2014/01/16 984 992 980 989 42,000
2014/01/15 980 982 972 982 24,500
2014/01/14 971 978 970 973 20,000
2014/01/10 970 978 968 976 21,400
2014/01/09 980 982 974 976 14,000
2014/01/08 978 978 969 976 20,200
2014/01/07 970 978 967 973 18,700
2014/01/06 979 980 965 969 39,400

このページの先頭へ