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
2018/12/28 978 990 978 983 6,600
2018/12/27 961 985 961 983 10,000
2018/12/26 927 951 927 929 14,500
2018/12/25 832 899 831 883 48,700
2018/12/21 985 985 932 937 26,600
2018/12/20 1,022 1,023 991 993 13,800
2018/12/19 1,020 1,034 1,020 1,022 8,100
2018/12/18 1,040 1,040 1,023 1,028 9,400
2018/12/17 1,049 1,049 1,042 1,043 9,400
2018/12/14 1,055 1,064 1,051 1,052 12,700
2018/12/13 1,056 1,073 1,056 1,065 7,800
2018/12/12 1,055 1,061 1,051 1,054 14,100
2018/12/11 1,073 1,074 1,054 1,054 5,300
2018/12/10 1,087 1,089 1,071 1,071 7,600
2018/12/07 1,091 1,099 1,089 1,090 5,900
2018/12/06 1,100 1,104 1,088 1,089 11,700
2018/12/05 1,100 1,105 1,096 1,096 6,900
2018/12/04 1,124 1,124 1,105 1,105 6,000
2018/12/03 1,116 1,129 1,109 1,115 13,300
2018/11/30 1,120 1,120 1,105 1,116 5,500
2018/11/29 1,112 1,120 1,110 1,114 8,000
2018/11/28 1,118 1,118 1,103 1,107 5,700
2018/11/27 1,114 1,118 1,103 1,107 7,300
2018/11/26 1,115 1,115 1,101 1,101 5,900
2018/11/22 1,107 1,119 1,100 1,113 5,000
2018/11/21 1,100 1,125 1,100 1,107 8,400
2018/11/20 1,112 1,112 1,100 1,104 3,100
2018/11/19 1,113 1,113 1,105 1,110 3,100
2018/11/16 1,109 1,121 1,109 1,113 2,900
2018/11/15 1,111 1,117 1,104 1,109 10,700
2018/11/14 1,122 1,135 1,111 1,111 9,700
2018/11/13 1,122 1,131 1,115 1,121 14,700
2018/11/12 1,135 1,145 1,131 1,138 7,600
2018/11/09 1,136 1,149 1,130 1,135 4,300
2018/11/08 1,126 1,139 1,126 1,136 7,400
2018/11/07 1,139 1,147 1,119 1,121 9,900
2018/11/06 1,128 1,135 1,124 1,133 6,900
2018/11/05 1,130 1,141 1,121 1,121 8,700
2018/11/02 1,130 1,137 1,119 1,130 9,100
2018/11/01 1,151 1,152 1,127 1,129 10,200
2018/10/31 1,155 1,156 1,133 1,151 21,200
2018/10/30 1,098 1,178 1,080 1,178 30,300
2018/10/29 1,109 1,132 1,095 1,099 21,500
2018/10/26 1,105 1,114 1,092 1,110 39,600
2018/10/25 1,118 1,187 1,075 1,087 77,000
2018/10/24 1,161 1,169 1,150 1,166 13,800
2018/10/23 1,173 1,173 1,157 1,161 11,000
2018/10/22 1,178 1,185 1,160 1,174 14,500
2018/10/19 1,161 1,185 1,161 1,178 6,600
2018/10/18 1,179 1,194 1,169 1,174 20,600
2018/10/17 1,161 1,184 1,161 1,179 13,200
2018/10/16 1,154 1,161 1,146 1,157 16,300
2018/10/15 1,175 1,179 1,158 1,158 12,700
2018/10/12 1,160 1,179 1,160 1,175 11,800
2018/10/11 1,175 1,177 1,155 1,169 15,300
2018/10/10 1,190 1,206 1,185 1,196 13,800
2018/10/09 1,196 1,200 1,180 1,192 22,000
2018/10/05 1,182 1,201 1,182 1,191 10,800
2018/10/04 1,191 1,205 1,188 1,194 7,500
2018/10/03 1,204 1,205 1,181 1,191 17,000
2018/10/02 1,216 1,234 1,199 1,204 36,200
2018/10/01 1,198 1,200 1,187 1,195 17,600
2018/09/28 1,180 1,199 1,180 1,196 15,000
2018/09/27 1,216 1,216 1,139 1,175 46,400
2018/09/26 1,202 1,213 1,184 1,211 43,600
2018/09/25 1,203 1,227 1,201 1,227 100,100
2018/09/21 1,197 1,209 1,193 1,197 30,800
2018/09/20 1,196 1,200 1,189 1,192 30,400
2018/09/19 1,196 1,196 1,190 1,194 22,800
2018/09/18 1,169 1,191 1,168 1,188 28,100
2018/09/14 1,170 1,181 1,169 1,169 26,800
2018/09/13 1,167 1,181 1,167 1,170 17,200
2018/09/12 1,173 1,176 1,166 1,166 25,300
2018/09/11 1,160 1,175 1,160 1,170 12,500
2018/09/10 1,165 1,165 1,156 1,160 15,900
2018/09/07 1,161 1,168 1,160 1,165 20,400
2018/09/06 1,170 1,171 1,163 1,166 18,400
2018/09/05 1,185 1,185 1,171 1,171 18,300
2018/09/04 1,190 1,193 1,177 1,178 23,300
2018/09/03 1,200 1,208 1,186 1,194 17,700
2018/08/31 1,180 1,207 1,179 1,196 10,900
2018/08/30 1,208 1,216 1,190 1,202 9,300
2018/08/29 1,204 1,218 1,204 1,207 5,200
2018/08/28 1,228 1,228 1,197 1,197 8,400
2018/08/27 1,220 1,220 1,199 1,203 7,400
2018/08/24 1,219 1,219 1,192 1,203 7,400
2018/08/23 1,191 1,205 1,186 1,199 7,400
2018/08/22 1,190 1,201 1,189 1,190 5,200
2018/08/21 1,194 1,208 1,190 1,192 4,900
2018/08/20 1,235 1,235 1,198 1,201 11,900
2018/08/17 1,190 1,209 1,188 1,205 7,500
2018/08/16 1,202 1,229 1,185 1,204 5,500
2018/08/15 1,219 1,237 1,219 1,220 4,000
2018/08/14 1,207 1,226 1,207 1,219 5,700
2018/08/13 1,248 1,248 1,183 1,207 21,300
2018/08/10 1,264 1,264 1,245 1,252 8,500
2018/08/09 1,245 1,270 1,245 1,263 11,000
2018/08/08 1,250 1,253 1,240 1,245 11,700
2018/08/07 1,237 1,255 1,230 1,255 6,600
2018/08/06 1,226 1,248 1,226 1,234 12,500
2018/08/03 1,235 1,244 1,231 1,243 9,100
2018/08/02 1,252 1,263 1,243 1,243 21,100
2018/08/01 1,274 1,285 1,252 1,252 33,500
2018/07/31 1,245 1,270 1,217 1,270 28,100
2018/07/30 1,350 1,350 1,216 1,235 110,300
2018/07/27 1,137 1,161 1,133 1,161 7,700
2018/07/26 1,120 1,137 1,120 1,137 5,300
2018/07/25 1,124 1,129 1,117 1,119 6,600
2018/07/24 1,130 1,130 1,124 1,128 3,500
2018/07/23 1,133 1,133 1,123 1,127 4,800
2018/07/20 1,138 1,139 1,129 1,133 3,000
2018/07/19 1,125 1,135 1,125 1,135 1,700
2018/07/18 1,127 1,134 1,123 1,127 3,500
2018/07/17 1,118 1,125 1,117 1,123 5,600
2018/07/13 1,109 1,118 1,108 1,118 3,200
2018/07/12 1,102 1,113 1,102 1,109 5,700
2018/07/11 1,110 1,114 1,101 1,102 5,800
2018/07/10 1,137 1,137 1,112 1,112 12,500
2018/07/09 1,110 1,122 1,110 1,117 9,000
2018/07/06 1,107 1,111 1,107 1,110 4,900
2018/07/05 1,112 1,114 1,103 1,105 5,400
2018/07/04 1,110 1,111 1,105 1,109 5,000
2018/07/03 1,121 1,127 1,111 1,112 5,900
2018/07/02 1,128 1,135 1,120 1,120 5,900
2018/06/29 1,135 1,137 1,128 1,128 4,100
2018/06/28 1,138 1,138 1,126 1,130 5,700
2018/06/27 1,163 1,163 1,135 1,138 8,500
2018/06/26 1,166 1,166 1,130 1,138 5,900
2018/06/25 1,147 1,147 1,136 1,136 3,800
2018/06/22 1,154 1,154 1,145 1,152 3,600
2018/06/21 1,166 1,166 1,149 1,154 2,800
2018/06/20 1,160 1,166 1,151 1,166 4,300
2018/06/19 1,160 1,164 1,154 1,161 2,300
2018/06/18 1,169 1,169 1,154 1,160 3,600
2018/06/15 1,177 1,177 1,161 1,164 3,300
2018/06/14 1,170 1,177 1,165 1,177 3,000
2018/06/13 1,157 1,171 1,150 1,170 2,100
2018/06/12 1,171 1,173 1,160 1,169 1,400
2018/06/11 1,166 1,174 1,163 1,174 3,500
2018/06/08 1,141 1,167 1,141 1,167 8,200
2018/06/07 1,153 1,159 1,145 1,149 5,600
2018/06/06 1,151 1,154 1,145 1,153 5,100
2018/06/05 1,152 1,156 1,149 1,155 5,800
2018/06/04 1,140 1,160 1,140 1,156 3,800
2018/06/01 1,142 1,157 1,134 1,137 8,100
2018/05/31 1,171 1,171 1,141 1,141 4,100
2018/05/30 1,155 1,165 1,144 1,161 5,900
2018/05/29 1,172 1,175 1,164 1,169 2,500
2018/05/28 1,180 1,180 1,163 1,164 3,000
2018/05/25 1,183 1,183 1,167 1,172 2,500
2018/05/24 1,185 1,185 1,170 1,183 3,800
2018/05/23 1,181 1,183 1,173 1,183 2,700
2018/05/22 1,182 1,182 1,174 1,182 3,200
2018/05/21 1,182 1,182 1,170 1,182 4,700
2018/05/18 1,178 1,185 1,172 1,185 2,200
2018/05/17 1,168 1,185 1,167 1,185 8,700
2018/05/16 1,162 1,178 1,162 1,178 4,300
2018/05/15 1,175 1,175 1,165 1,174 1,700
2018/05/14 1,171 1,175 1,167 1,175 3,100
2018/05/11 1,168 1,175 1,159 1,163 7,200
2018/05/10 1,170 1,170 1,161 1,163 2,200
2018/05/09 1,176 1,179 1,166 1,170 5,100
2018/05/08 1,177 1,179 1,169 1,179 5,000
2018/05/07 1,177 1,177 1,163 1,170 11,600
2018/05/02 1,169 1,177 1,144 1,177 11,800
2018/05/01 1,170 1,170 1,140 1,167 10,700
2018/04/27 1,142 1,159 1,130 1,159 21,100
2018/04/26 1,099 1,139 1,099 1,121 23,900
2018/04/25 1,092 1,098 1,092 1,098 6,700
2018/04/24 1,100 1,110 1,097 1,098 6,900
2018/04/23 1,110 1,110 1,092 1,095 14,700
2018/04/20 1,116 1,116 1,109 1,113 2,100
2018/04/19 1,110 1,119 1,110 1,119 2,400
2018/04/18 1,107 1,113 1,107 1,110 3,600
2018/04/17 1,116 1,116 1,106 1,107 3,000
2018/04/16 1,116 1,118 1,108 1,115 5,300
2018/04/13 1,123 1,124 1,114 1,120 6,800
2018/04/12 1,116 1,119 1,113 1,118 2,600
2018/04/11 1,115 1,120 1,115 1,115 2,000
2018/04/10 1,123 1,127 1,116 1,121 3,400
2018/04/09 1,119 1,127 1,116 1,117 2,400
2018/04/06 1,121 1,128 1,120 1,123 7,700
2018/04/05 1,108 1,119 1,107 1,114 6,400
2018/04/04 1,108 1,111 1,103 1,108 8,800
2018/04/03 1,084 1,109 1,084 1,103 7,400
2018/04/02 1,120 1,120 1,106 1,107 9,000
2018/03/30 1,127 1,127 1,112 1,113 2,400
2018/03/29 1,125 1,126 1,116 1,120 15,500
2018/03/28 1,123 1,123 1,107 1,120 30,700
2018/03/27 1,120 1,135 1,115 1,115 65,500
2018/03/26 1,127 1,127 1,116 1,123 27,100
2018/03/23 1,133 1,139 1,124 1,129 14,400
2018/03/22 1,138 1,151 1,137 1,146 24,000
2018/03/20 1,137 1,140 1,132 1,138 10,200
2018/03/19 1,140 1,141 1,139 1,139 9,600
2018/03/16 1,145 1,148 1,140 1,140 16,600
2018/03/15 1,142 1,142 1,137 1,141 7,700
2018/03/14 1,145 1,146 1,135 1,142 7,900
2018/03/13 1,135 1,145 1,132 1,145 9,400
2018/03/12 1,137 1,153 1,134 1,144 15,700
2018/03/09 1,146 1,164 1,141 1,141 10,300
2018/03/08 1,164 1,174 1,153 1,153 5,800
2018/03/07 1,160 1,174 1,160 1,163 5,700
2018/03/06 1,153 1,164 1,152 1,162 11,200
2018/03/05 1,160 1,160 1,152 1,155 5,300
2018/03/02 1,151 1,165 1,148 1,163 5,100
2018/03/01 1,175 1,181 1,160 1,175 9,200
2018/02/28 1,168 1,179 1,168 1,170 7,300
2018/02/27 1,175 1,175 1,166 1,173 7,100
2018/02/26 1,131 1,171 1,131 1,167 13,800
2018/02/23 1,120 1,125 1,118 1,124 4,100
2018/02/22 1,116 1,123 1,111 1,119 8,500
2018/02/21 1,126 1,129 1,119 1,126 16,100
2018/02/20 1,129 1,131 1,121 1,127 6,100
2018/02/19 1,117 1,125 1,104 1,123 9,100
2018/02/16 1,085 1,100 1,075 1,092 12,800
2018/02/15 1,097 1,108 1,082 1,083 13,900
2018/02/14 1,120 1,121 1,091 1,095 17,400
2018/02/13 1,162 1,162 1,120 1,122 12,700
2018/02/09 1,129 1,139 1,121 1,132 10,400
2018/02/08 1,150 1,159 1,141 1,141 8,700
2018/02/07 1,151 1,160 1,142 1,142 8,100
2018/02/06 1,161 1,161 1,133 1,135 21,200
2018/02/05 1,180 1,181 1,166 1,168 12,800
2018/02/02 1,175 1,186 1,175 1,182 8,400
2018/02/01 1,168 1,175 1,168 1,175 5,900
2018/01/31 1,173 1,185 1,166 1,166 10,900
2018/01/30 1,190 1,191 1,178 1,178 12,700
2018/01/29 1,199 1,202 1,190 1,190 8,000
2018/01/26 1,210 1,210 1,198 1,199 8,200
2018/01/25 1,203 1,206 1,201 1,202 5,600
2018/01/24 1,205 1,205 1,199 1,203 4,600
2018/01/23 1,193 1,205 1,192 1,205 8,100
2018/01/22 1,195 1,196 1,190 1,193 7,000
2018/01/19 1,196 1,200 1,191 1,191 3,200
2018/01/18 1,197 1,200 1,193 1,193 6,100
2018/01/17 1,194 1,199 1,193 1,197 6,000
2018/01/16 1,200 1,202 1,193 1,193 6,500
2018/01/15 1,194 1,205 1,193 1,196 4,800
2018/01/12 1,195 1,196 1,190 1,190 7,400
2018/01/11 1,195 1,198 1,188 1,198 6,500
2018/01/10 1,199 1,204 1,198 1,201 7,600
2018/01/09 1,200 1,203 1,195 1,199 9,700
2018/01/05 1,198 1,204 1,171 1,197 13,300
2018/01/04 1,198 1,199 1,193 1,198 5,300

このページの先頭へ