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
2020/12/30 1,119 1,119 1,101 1,106 10,000
2020/12/29 1,119 1,119 1,108 1,119 3,900
2020/12/28 1,114 1,117 1,110 1,115 5,500
2020/12/25 1,114 1,114 1,103 1,114 2,200
2020/12/24 1,103 1,114 1,099 1,114 3,800
2020/12/23 1,080 1,111 1,080 1,105 9,000
2020/12/22 1,101 1,115 1,078 1,080 12,000
2020/12/21 1,070 1,115 1,069 1,115 17,200
2020/12/18 1,060 1,068 1,058 1,066 5,200
2020/12/17 1,056 1,063 1,054 1,056 3,500
2020/12/16 1,059 1,065 1,055 1,061 4,000
2020/12/15 1,057 1,060 1,050 1,057 3,600
2020/12/14 1,050 1,059 1,050 1,051 4,200
2020/12/11 1,046 1,049 1,044 1,046 5,500
2020/12/10 1,040 1,046 1,040 1,046 2,100
2020/12/09 1,048 1,053 1,046 1,050 2,800
2020/12/08 1,039 1,042 1,039 1,042 3,600
2020/12/07 1,054 1,060 1,041 1,042 7,200
2020/12/04 1,045 1,050 1,043 1,050 5,000
2020/12/03 1,047 1,049 1,041 1,045 3,500
2020/12/02 1,039 1,050 1,039 1,039 6,100
2020/12/01 1,035 1,043 1,035 1,039 2,200
2020/11/30 1,045 1,045 1,032 1,032 3,600
2020/11/27 1,041 1,052 1,040 1,047 8,000
2020/11/26 1,042 1,045 1,041 1,041 3,900
2020/11/25 1,051 1,053 1,042 1,042 3,700
2020/11/24 1,047 1,058 1,047 1,053 5,300
2020/11/20 1,049 1,049 1,031 1,032 4,100
2020/11/19 1,055 1,055 1,049 1,049 2,600
2020/11/18 1,060 1,060 1,051 1,056 3,800
2020/11/17 1,071 1,071 1,060 1,065 3,600
2020/11/16 1,057 1,066 1,057 1,061 4,800
2020/11/13 1,057 1,065 1,051 1,052 3,300
2020/11/12 1,058 1,060 1,057 1,059 2,600
2020/11/11 1,050 1,058 1,047 1,058 10,000
2020/11/10 1,054 1,058 1,040 1,040 9,400
2020/11/09 1,045 1,046 1,032 1,044 5,800
2020/11/06 1,045 1,046 1,038 1,045 4,200
2020/11/05 1,041 1,042 1,030 1,035 3,600
2020/11/04 1,030 1,038 1,030 1,037 1,800
2020/11/02 1,030 1,033 1,023 1,025 7,100
2020/10/30 1,049 1,049 1,026 1,026 4,300
2020/10/29 1,027 1,060 1,027 1,030 11,400
2020/10/28 1,040 1,040 1,032 1,037 3,200
2020/10/27 1,034 1,040 1,028 1,040 4,200
2020/10/26 1,045 1,048 1,040 1,042 2,700
2020/10/23 1,054 1,054 1,040 1,044 8,400
2020/10/22 1,053 1,059 1,050 1,050 6,300
2020/10/21 1,058 1,068 1,058 1,060 3,000
2020/10/20 1,077 1,079 1,055 1,062 10,700
2020/10/19 1,108 1,160 1,050 1,091 102,300
2020/10/16 1,020 1,025 1,016 1,018 2,900
2020/10/15 1,056 1,056 1,025 1,027 5,100
2020/10/14 1,060 1,064 1,059 1,060 3,000
2020/10/13 1,061 1,065 1,058 1,058 5,300
2020/10/12 1,072 1,072 1,062 1,070 2,100
2020/10/09 1,087 1,087 1,072 1,072 3,800
2020/10/08 1,086 1,091 1,086 1,087 3,800
2020/10/07 1,077 1,087 1,077 1,087 2,300
2020/10/06 1,084 1,088 1,077 1,077 6,200
2020/10/05 1,087 1,090 1,079 1,081 6,600
2020/10/02 1,095 1,117 1,082 1,082 11,000
2020/09/30 1,114 1,118 1,084 1,085 14,300
2020/09/29 1,136 1,153 1,105 1,125 65,000
2020/09/28 1,117 1,160 1,117 1,160 74,200
2020/09/25 1,107 1,115 1,101 1,111 30,800
2020/09/24 1,108 1,115 1,105 1,105 20,900
2020/09/23 1,108 1,118 1,107 1,108 29,700
2020/09/18 1,117 1,119 1,102 1,110 16,800
2020/09/17 1,105 1,110 1,101 1,110 16,700
2020/09/16 1,100 1,105 1,091 1,105 9,000
2020/09/15 1,095 1,097 1,088 1,088 14,000
2020/09/14 1,096 1,109 1,096 1,099 15,500
2020/09/11 1,095 1,095 1,088 1,094 13,500
2020/09/10 1,087 1,095 1,084 1,089 15,200
2020/09/09 1,081 1,091 1,081 1,086 18,900
2020/09/08 1,074 1,086 1,074 1,085 12,500
2020/09/07 1,072 1,078 1,072 1,074 24,800
2020/09/04 1,073 1,074 1,065 1,069 71,900
2020/09/03 1,083 1,085 1,073 1,073 9,800
2020/09/02 1,083 1,083 1,068 1,075 13,300
2020/09/01 1,081 1,083 1,068 1,068 5,300
2020/08/31 1,084 1,085 1,080 1,081 10,100
2020/08/28 1,069 1,078 1,065 1,068 29,200
2020/08/27 1,057 1,069 1,057 1,069 5,600
2020/08/26 1,065 1,069 1,055 1,055 6,500
2020/08/25 1,058 1,063 1,049 1,055 6,200
2020/08/24 1,056 1,056 1,046 1,049 7,000
2020/08/21 1,043 1,049 1,043 1,043 8,400
2020/08/20 1,036 1,044 1,036 1,043 6,100
2020/08/19 1,050 1,050 1,040 1,044 2,700
2020/08/18 1,047 1,048 1,044 1,046 4,100
2020/08/17 1,033 1,047 1,033 1,047 6,500
2020/08/14 1,040 1,040 1,028 1,028 9,400
2020/08/13 1,035 1,038 1,032 1,037 4,600
2020/08/12 1,026 1,039 1,026 1,035 6,900
2020/08/11 1,031 1,031 1,023 1,030 6,400
2020/08/07 1,035 1,035 1,019 1,019 8,800
2020/08/06 1,020 1,026 1,013 1,026 3,800
2020/08/05 1,028 1,029 1,019 1,029 2,700
2020/08/04 1,028 1,032 1,020 1,028 4,100
2020/08/03 1,001 1,028 1,001 1,028 6,600
2020/07/31 1,022 1,023 1,001 1,001 4,900
2020/07/30 1,022 1,032 1,020 1,032 4,000
2020/07/29 1,018 1,031 1,018 1,022 1,500
2020/07/28 1,033 1,033 1,022 1,030 2,800
2020/07/27 1,027 1,033 1,022 1,033 7,000
2020/07/22 1,028 1,028 1,019 1,019 2,300
2020/07/21 1,021 1,028 1,017 1,028 2,400
2020/07/20 1,019 1,021 1,012 1,021 5,000
2020/07/17 1,010 1,020 1,006 1,010 3,100
2020/07/16 1,025 1,025 1,013 1,013 1,900
2020/07/15 1,009 1,020 1,006 1,020 3,300
2020/07/14 1,008 1,009 1,001 1,009 4,000
2020/07/13 1,000 1,005 993 1,000 6,900
2020/07/10 1,031 1,031 990 990 11,900
2020/07/09 1,041 1,042 1,034 1,038 3,300
2020/07/08 1,049 1,050 1,035 1,046 13,000
2020/07/07 1,033 1,035 1,030 1,032 4,400
2020/07/06 1,014 1,030 1,014 1,030 4,200
2020/07/03 1,023 1,023 1,011 1,014 2,100
2020/07/02 1,012 1,025 1,010 1,018 3,800
2020/07/01 1,027 1,031 1,009 1,009 5,200
2020/06/30 1,033 1,042 1,027 1,027 2,200
2020/06/29 1,039 1,039 1,024 1,033 4,200
2020/06/26 1,029 1,029 1,023 1,028 3,500
2020/06/25 1,026 1,027 1,020 1,020 2,900
2020/06/24 1,027 1,028 1,026 1,026 300
2020/06/23 1,025 1,029 1,024 1,026 2,600
2020/06/22 1,025 1,027 1,023 1,026 1,900
2020/06/19 1,029 1,029 1,023 1,027 2,000
2020/06/18 1,022 1,030 1,017 1,030 2,500
2020/06/17 1,022 1,022 1,017 1,020 1,400
2020/06/16 995 1,021 995 1,021 5,600
2020/06/15 1,003 1,009 994 994 3,000
2020/06/12 1,001 1,007 990 1,000 9,800
2020/06/11 1,029 1,029 1,015 1,015 4,300
2020/06/10 1,030 1,036 1,030 1,030 3,900
2020/06/09 1,028 1,030 1,027 1,030 2,300
2020/06/08 1,025 1,031 1,024 1,031 5,100
2020/06/05 1,026 1,026 1,022 1,025 1,800
2020/06/04 1,025 1,026 1,018 1,026 2,200
2020/06/03 1,016 1,022 1,005 1,022 9,400
2020/06/02 1,010 1,016 1,005 1,015 4,400
2020/06/01 1,040 1,041 1,003 1,006 24,000
2020/05/29 1,037 1,045 1,035 1,039 6,200
2020/05/28 1,021 1,037 1,021 1,037 6,000
2020/05/27 1,018 1,026 1,014 1,026 5,600
2020/05/26 1,017 1,022 1,015 1,015 4,100
2020/05/25 1,010 1,016 1,010 1,016 1,800
2020/05/22 1,000 1,001 992 995 4,800
2020/05/21 1,007 1,007 1,003 1,004 2,200
2020/05/20 1,018 1,018 1,009 1,012 3,400
2020/05/19 1,022 1,030 1,019 1,021 3,400
2020/05/18 1,023 1,023 1,011 1,016 1,700
2020/05/15 1,029 1,029 1,008 1,010 2,300
2020/05/14 1,032 1,032 1,017 1,024 3,700
2020/05/13 1,010 1,031 1,007 1,026 6,200
2020/05/12 1,014 1,015 1,007 1,014 2,300
2020/05/11 1,002 1,010 999 1,004 4,200
2020/05/08 991 998 987 998 4,900
2020/05/07 986 995 986 991 2,000
2020/05/01 984 987 976 984 5,900
2020/04/30 989 993 972 984 10,900
2020/04/28 997 1,005 976 987 12,300
2020/04/27 987 1,023 987 1,006 27,700
2020/04/24 963 987 958 987 5,600
2020/04/23 957 963 956 963 2,500
2020/04/22 956 964 954 963 2,800
2020/04/21 972 973 960 971 3,700
2020/04/20 978 978 973 975 2,400
2020/04/17 974 979 971 971 5,600
2020/04/16 965 971 946 971 5,400
2020/04/15 1,000 1,000 967 967 10,100
2020/04/14 983 998 983 998 7,900
2020/04/13 931 1,033 930 977 48,100
2020/04/10 934 943 918 943 4,500
2020/04/09 926 931 908 931 3,300
2020/04/08 918 926 907 926 4,100
2020/04/07 900 907 896 907 3,200
2020/04/06 860 884 853 884 14,600
2020/04/03 887 890 868 890 6,700
2020/04/02 907 907 862 885 11,500
2020/04/01 971 971 924 941 9,200
2020/03/31 963 971 960 971 10,100
2020/03/30 981 981 951 972 39,000
2020/03/27 996 1,048 985 1,048 61,400
2020/03/26 954 981 927 981 18,600
2020/03/25 944 954 926 954 13,100
2020/03/24 920 922 904 914 11,300
2020/03/23 881 907 879 907 20,400
2020/03/19 873 899 865 881 22,100
2020/03/18 906 906 872 872 27,500
2020/03/17 819 927 807 916 18,100
2020/03/16 841 880 841 846 25,300
2020/03/13 802 860 801 834 31,300
2020/03/12 945 945 891 891 26,400
2020/03/11 956 969 949 953 13,900
2020/03/10 890 966 888 966 21,100
2020/03/09 950 954 931 935 32,800
2020/03/06 992 996 972 972 16,500
2020/03/05 1,001 1,007 997 997 13,800
2020/03/04 993 1,008 993 995 7,600
2020/03/03 1,040 1,092 996 996 10,100
2020/03/02 977 1,027 976 1,015 12,700
2020/02/28 996 1,000 977 977 20,400
2020/02/27 1,041 1,055 1,025 1,034 12,300
2020/02/26 1,065 1,070 1,056 1,056 5,600
2020/02/25 1,050 1,093 1,040 1,074 10,200
2020/02/21 1,093 1,102 1,093 1,098 3,700
2020/02/20 1,105 1,105 1,095 1,098 1,600
2020/02/19 1,098 1,103 1,095 1,095 3,200
2020/02/18 1,102 1,105 1,098 1,099 3,100
2020/02/17 1,111 1,116 1,100 1,109 4,800
2020/02/14 1,130 1,135 1,120 1,125 3,000
2020/02/13 1,130 1,133 1,125 1,130 9,600
2020/02/12 1,139 1,139 1,127 1,130 2,600
2020/02/10 1,126 1,144 1,125 1,138 2,600
2020/02/07 1,133 1,144 1,127 1,131 4,400
2020/02/06 1,115 1,140 1,115 1,140 6,700
2020/02/05 1,131 1,135 1,091 1,109 23,100
2020/02/04 1,130 1,134 1,127 1,131 2,900
2020/02/03 1,130 1,131 1,115 1,126 10,000
2020/01/31 1,120 1,132 1,115 1,130 5,700
2020/01/30 1,141 1,141 1,120 1,122 5,900
2020/01/29 1,131 1,137 1,117 1,133 6,100
2020/01/28 1,126 1,133 1,125 1,131 6,300
2020/01/27 1,150 1,151 1,126 1,126 10,500
2020/01/24 1,158 1,158 1,149 1,150 3,300
2020/01/23 1,154 1,155 1,150 1,150 2,100
2020/01/22 1,146 1,157 1,146 1,153 3,000
2020/01/21 1,145 1,160 1,145 1,146 6,600
2020/01/20 1,140 1,155 1,140 1,153 3,800
2020/01/17 1,139 1,146 1,137 1,140 5,600
2020/01/16 1,141 1,150 1,135 1,139 7,400
2020/01/15 1,142 1,147 1,138 1,144 5,100
2020/01/14 1,155 1,155 1,141 1,142 5,300
2020/01/10 1,157 1,157 1,151 1,153 1,400
2020/01/09 1,153 1,158 1,149 1,151 3,400
2020/01/08 1,155 1,155 1,141 1,150 7,500
2020/01/07 1,156 1,157 1,150 1,155 3,400
2020/01/06 1,165 1,165 1,142 1,143 12,300

このページの先頭へ