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
2023/12/29 1,340 1,345 1,329 1,339 12,600
2023/12/28 1,334 1,346 1,329 1,340 8,400
2023/12/27 1,344 1,354 1,321 1,325 32,900
2023/12/26 1,321 1,347 1,321 1,344 17,300
2023/12/25 1,324 1,324 1,310 1,321 11,900
2023/12/22 1,315 1,329 1,315 1,324 11,000
2023/12/21 1,320 1,329 1,316 1,320 8,400
2023/12/20 1,350 1,353 1,328 1,330 12,200
2023/12/19 1,326 1,341 1,321 1,341 6,400
2023/12/18 1,319 1,330 1,298 1,326 18,000
2023/12/15 1,320 1,340 1,317 1,331 14,400
2023/12/14 1,331 1,331 1,311 1,311 13,000
2023/12/13 1,351 1,351 1,324 1,331 12,200
2023/12/12 1,360 1,360 1,335 1,349 13,300
2023/12/11 1,322 1,350 1,322 1,347 14,600
2023/12/08 1,330 1,334 1,306 1,316 32,200
2023/12/07 1,384 1,390 1,356 1,359 21,600
2023/12/06 1,371 1,385 1,371 1,383 21,700
2023/12/05 1,381 1,392 1,368 1,368 16,100
2023/12/04 1,391 1,405 1,380 1,399 12,500
2023/12/01 1,423 1,438 1,398 1,408 19,300
2023/11/30 1,408 1,428 1,396 1,423 26,000
2023/11/29 1,398 1,460 1,390 1,401 61,300
2023/11/28 1,381 1,381 1,361 1,368 14,100
2023/11/27 1,355 1,385 1,349 1,377 23,900
2023/11/24 1,345 1,358 1,339 1,355 15,200
2023/11/22 1,315 1,340 1,315 1,336 9,900
2023/11/21 1,344 1,347 1,315 1,315 21,700
2023/11/20 1,380 1,383 1,350 1,350 17,800
2023/11/17 1,358 1,377 1,358 1,377 19,600
2023/11/16 1,350 1,359 1,342 1,351 9,500
2023/11/15 1,358 1,365 1,340 1,349 16,200
2023/11/14 1,343 1,362 1,335 1,358 15,500
2023/11/13 1,323 1,343 1,306 1,343 36,300
2023/11/10 1,300 1,318 1,289 1,316 24,800
2023/11/09 1,261 1,303 1,261 1,301 26,100
2023/11/08 1,299 1,308 1,258 1,264 80,400
2023/11/07 1,320 1,343 1,297 1,306 19,000
2023/11/06 1,316 1,327 1,301 1,326 26,600
2023/11/02 1,320 1,322 1,299 1,299 28,200
2023/11/01 1,324 1,325 1,293 1,318 57,300
2023/10/31 1,274 1,306 1,245 1,302 75,000
2023/10/30 1,270 1,293 1,247 1,259 131,200
2023/10/27 1,216 1,270 1,216 1,270 74,500
2023/10/26 1,185 1,255 1,183 1,214 199,100
2023/10/25 1,181 1,197 1,178 1,195 36,900
2023/10/24 1,180 1,190 1,145 1,181 75,000
2023/10/23 1,211 1,211 1,191 1,191 33,800
2023/10/20 1,206 1,218 1,190 1,216 42,600
2023/10/19 1,207 1,222 1,203 1,217 30,600
2023/10/18 1,235 1,235 1,213 1,228 32,500
2023/10/17 1,223 1,237 1,212 1,231 37,800
2023/10/16 1,227 1,233 1,204 1,210 43,500
2023/10/13 1,247 1,247 1,232 1,239 28,800
2023/10/12 1,236 1,259 1,235 1,254 36,500
2023/10/11 1,250 1,252 1,208 1,236 80,900
2023/10/10 1,300 1,326 1,242 1,250 174,900
2023/10/06 1,342 1,368 1,335 1,363 31,300
2023/10/05 1,285 1,337 1,284 1,335 42,500
2023/10/04 1,279 1,282 1,258 1,264 59,300
2023/10/03 1,348 1,349 1,273 1,295 62,100
2023/10/02 1,374 1,388 1,360 1,362 35,800
2023/09/29 1,382 1,413 1,367 1,372 44,900
2023/09/28 1,372 1,378 1,349 1,356 52,800
2023/09/27 1,395 1,401 1,385 1,400 77,300
2023/09/26 1,392 1,396 1,380 1,395 25,700
2023/09/25 1,400 1,401 1,376 1,380 36,900
2023/09/22 1,411 1,411 1,385 1,388 75,500
2023/09/21 1,408 1,439 1,408 1,414 40,400
2023/09/20 1,402 1,418 1,400 1,400 32,300
2023/09/19 1,390 1,399 1,380 1,399 30,500
2023/09/15 1,403 1,404 1,389 1,392 24,700
2023/09/14 1,385 1,401 1,385 1,393 19,000
2023/09/13 1,395 1,395 1,363 1,378 37,000
2023/09/12 1,414 1,420 1,396 1,397 30,500
2023/09/11 1,412 1,425 1,402 1,409 16,100
2023/09/08 1,405 1,423 1,405 1,411 21,300
2023/09/07 1,424 1,432 1,417 1,422 15,800
2023/09/06 1,450 1,454 1,433 1,437 16,700
2023/09/05 1,454 1,457 1,436 1,446 20,700
2023/09/04 1,421 1,454 1,415 1,454 35,000
2023/09/01 1,421 1,422 1,394 1,413 38,700
2023/08/31 1,417 1,432 1,408 1,428 32,100
2023/08/30 1,410 1,433 1,399 1,417 25,400
2023/08/29 1,430 1,455 1,397 1,410 61,200
2023/08/28 1,317 1,426 1,315 1,422 147,000
2023/08/25 1,288 1,303 1,285 1,301 14,500
2023/08/24 1,301 1,308 1,294 1,298 11,300
2023/08/23 1,292 1,306 1,288 1,302 19,200
2023/08/22 1,289 1,292 1,279 1,292 11,700
2023/08/21 1,272 1,295 1,272 1,283 15,300
2023/08/18 1,270 1,281 1,259 1,263 18,000
2023/08/17 1,287 1,287 1,258 1,281 20,700
2023/08/16 1,302 1,309 1,280 1,280 27,400
2023/08/15 1,320 1,322 1,309 1,313 20,000
2023/08/14 1,309 1,315 1,303 1,307 19,200
2023/08/10 1,309 1,309 1,296 1,301 11,500
2023/08/09 1,290 1,304 1,284 1,300 12,500
2023/08/08 1,305 1,307 1,279 1,285 26,400
2023/08/07 1,299 1,309 1,277 1,306 22,800
2023/08/04 1,294 1,313 1,294 1,299 18,100
2023/08/03 1,307 1,312 1,289 1,291 31,000
2023/08/02 1,301 1,329 1,280 1,312 48,100
2023/08/01 1,290 1,306 1,282 1,297 27,200
2023/07/31 1,306 1,315 1,278 1,290 44,600
2023/07/28 1,256 1,291 1,246 1,291 157,100
2023/07/27 1,260 1,271 1,226 1,263 193,500
2023/07/26 1,340 1,340 1,301 1,320 95,800
2023/07/25 1,282 1,312 1,279 1,312 46,200
2023/07/24 1,279 1,282 1,269 1,273 17,100
2023/07/21 1,288 1,288 1,268 1,268 19,200
2023/07/20 1,293 1,294 1,279 1,285 16,600
2023/07/19 1,277 1,294 1,275 1,290 18,700
2023/07/18 1,248 1,276 1,248 1,276 24,100
2023/07/14 1,276 1,276 1,244 1,244 27,700
2023/07/13 1,251 1,269 1,239 1,264 25,300
2023/07/12 1,255 1,265 1,230 1,258 39,900
2023/07/11 1,308 1,308 1,255 1,255 38,800
2023/07/10 1,331 1,353 1,292 1,298 44,700
2023/07/07 1,308 1,341 1,281 1,327 49,400
2023/07/06 1,282 1,314 1,282 1,308 24,900
2023/07/05 1,304 1,304 1,275 1,278 28,300
2023/07/04 1,311 1,320 1,293 1,304 24,800
2023/07/03 1,300 1,324 1,291 1,311 20,200
2023/06/30 1,304 1,305 1,273 1,275 51,500
2023/06/29 1,263 1,308 1,263 1,303 41,100
2023/06/28 1,237 1,264 1,228 1,255 33,700
2023/06/27 1,248 1,248 1,222 1,229 24,100
2023/06/26 1,227 1,247 1,213 1,247 29,600
2023/06/23 1,213 1,226 1,205 1,224 26,100
2023/06/22 1,191 1,218 1,191 1,205 13,800
2023/06/21 1,186 1,210 1,186 1,190 23,200
2023/06/20 1,180 1,194 1,177 1,186 10,400
2023/06/19 1,185 1,190 1,173 1,185 14,500
2023/06/16 1,188 1,194 1,168 1,176 26,500
2023/06/15 1,158 1,201 1,150 1,200 40,800
2023/06/14 1,145 1,165 1,145 1,163 39,200
2023/06/13 1,136 1,142 1,135 1,136 14,200
2023/06/12 1,125 1,134 1,124 1,129 8,000
2023/06/09 1,120 1,123 1,110 1,120 16,000
2023/06/08 1,112 1,123 1,100 1,105 10,500
2023/06/07 1,136 1,138 1,110 1,110 17,900
2023/06/06 1,129 1,139 1,113 1,122 18,800
2023/06/05 1,126 1,139 1,124 1,139 18,500
2023/06/02 1,095 1,108 1,095 1,102 19,700
2023/06/01 1,071 1,096 1,062 1,081 27,300
2023/05/31 1,092 1,092 1,061 1,068 35,700
2023/05/30 1,129 1,129 1,090 1,092 43,900
2023/05/29 1,139 1,139 1,122 1,123 15,800
2023/05/26 1,132 1,136 1,118 1,124 18,200
2023/05/25 1,133 1,133 1,122 1,123 22,500
2023/05/24 1,137 1,145 1,128 1,132 10,400
2023/05/23 1,155 1,166 1,137 1,137 22,100
2023/05/22 1,137 1,154 1,132 1,154 18,300
2023/05/19 1,133 1,144 1,123 1,137 21,600
2023/05/18 1,130 1,133 1,117 1,133 24,300
2023/05/17 1,140 1,140 1,124 1,130 16,900
2023/05/16 1,149 1,149 1,118 1,138 26,700
2023/05/15 1,149 1,153 1,139 1,153 21,000
2023/05/12 1,149 1,155 1,140 1,154 13,000
2023/05/11 1,128 1,158 1,128 1,156 27,000
2023/05/10 1,144 1,144 1,125 1,128 15,200
2023/05/09 1,140 1,155 1,136 1,138 35,300
2023/05/08 1,127 1,144 1,112 1,138 33,600
2023/05/02 1,127 1,137 1,107 1,108 52,800
2023/05/01 1,112 1,127 1,081 1,122 121,400
2023/04/28 1,040 1,052 1,034 1,052 46,400
2023/04/27 1,016 1,042 1,013 1,030 120,300
2023/04/26 1,025 1,025 1,007 1,010 26,900
2023/04/25 1,022 1,038 1,022 1,025 33,100
2023/04/24 1,011 1,029 1,011 1,022 20,800
2023/04/21 1,014 1,020 1,007 1,010 17,300
2023/04/20 1,007 1,030 1,003 1,020 24,600
2023/04/19 1,004 1,013 1,001 1,007 17,500
2023/04/18 1,011 1,017 1,005 1,015 15,000
2023/04/17 1,010 1,012 1,002 1,011 14,700
2023/04/14 1,000 1,014 992 1,010 23,700
2023/04/13 1,007 1,007 994 999 20,100
2023/04/12 994 1,006 994 1,005 17,900
2023/04/11 984 995 975 994 22,200
2023/04/10 983 988 974 978 19,200
2023/04/07 978 988 976 981 29,600
2023/04/06 988 994 976 978 30,600
2023/04/05 1,000 1,000 989 993 30,400
2023/04/04 1,009 1,013 1,006 1,008 22,400
2023/04/03 1,034 1,036 1,011 1,014 28,700
2023/03/31 1,012 1,033 1,008 1,033 34,900
2023/03/30 1,005 1,011 993 1,008 41,100
2023/03/29 1,008 1,031 1,008 1,031 97,100
2023/03/28 1,020 1,022 1,001 1,006 38,900
2023/03/27 1,025 1,027 1,013 1,019 31,600
2023/03/24 1,005 1,022 996 1,022 38,500
2023/03/23 1,003 1,015 1,002 1,011 33,600
2023/03/22 1,020 1,029 1,010 1,010 20,900
2023/03/20 1,026 1,041 1,000 1,003 41,600
2023/03/17 1,033 1,035 1,020 1,035 19,600
2023/03/16 1,009 1,027 1,005 1,021 27,200
2023/03/15 1,013 1,050 1,013 1,042 35,600
2023/03/14 1,012 1,016 992 1,000 48,500
2023/03/13 1,040 1,042 1,022 1,027 38,400
2023/03/10 1,074 1,079 1,055 1,057 38,100
2023/03/09 1,066 1,085 1,066 1,083 25,800
2023/03/08 1,066 1,077 1,060 1,065 17,300
2023/03/07 1,056 1,078 1,055 1,070 30,400
2023/03/06 1,043 1,064 1,040 1,055 27,000
2023/03/03 1,020 1,041 1,014 1,037 32,000
2023/03/02 1,042 1,049 1,015 1,022 29,600
2023/03/01 1,034 1,042 1,028 1,039 16,800
2023/02/28 1,068 1,072 1,023 1,034 45,600
2023/02/27 1,028 1,066 1,028 1,066 35,100
2023/02/24 1,015 1,029 1,015 1,028 14,700
2023/02/22 1,036 1,036 1,010 1,013 30,800
2023/02/21 1,005 1,039 999 1,038 43,300
2023/02/20 980 1,005 979 1,004 27,600
2023/02/17 981 989 976 981 23,600
2023/02/16 1,001 1,002 990 994 22,200
2023/02/15 1,007 1,010 996 1,001 23,000
2023/02/14 984 1,010 984 1,010 28,600
2023/02/13 989 993 966 984 43,300
2023/02/10 988 1,000 985 994 21,600
2023/02/09 983 1,002 978 988 25,400
2023/02/08 995 1,008 977 983 63,500
2023/02/07 1,000 1,016 982 997 77,000
2023/02/06 980 995 968 995 65,900
2023/02/03 948 976 946 971 77,300
2023/02/02 944 948 931 942 32,200
2023/02/01 943 956 926 944 36,300
2023/01/31 948 956 934 943 58,300
2023/01/30 948 962 935 952 149,700
2023/01/27 902 950 902 947 270,600
2023/01/26 800 900 791 892 422,600
2023/01/25 789 799 786 797 30,800
2023/01/24 786 794 781 788 29,200
2023/01/23 775 784 772 784 20,700
2023/01/20 775 778 772 772 11,100
2023/01/19 769 775 769 772 14,400
2023/01/18 768 777 763 774 21,500
2023/01/17 764 772 763 772 18,400
2023/01/16 764 766 762 766 15,000
2023/01/13 765 770 762 764 22,000
2023/01/12 776 776 766 766 23,100
2023/01/11 778 784 772 776 7,300
2023/01/10 779 780 774 779 9,200
2023/01/06 769 777 769 776 8,500
2023/01/05 770 773 766 769 14,300
2023/01/04 776 776 770 770 15,700

このページの先頭へ