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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,490 | 1,510 | 1,490 | 1,509 | 22,100 |
| 2024/12/27 | 1,492 | 1,498 | 1,483 | 1,490 | 31,400 |
| 2024/12/26 | 1,452 | 1,475 | 1,452 | 1,475 | 34,700 |
| 2024/12/25 | 1,457 | 1,457 | 1,438 | 1,451 | 22,800 |
| 2024/12/24 | 1,446 | 1,446 | 1,438 | 1,446 | 14,700 |
| 2024/12/23 | 1,436 | 1,441 | 1,432 | 1,434 | 18,800 |
| 2024/12/20 | 1,457 | 1,457 | 1,438 | 1,438 | 12,800 |
| 2024/12/19 | 1,435 | 1,456 | 1,433 | 1,448 | 13,300 |
| 2024/12/18 | 1,458 | 1,464 | 1,443 | 1,444 | 16,700 |
| 2024/12/17 | 1,460 | 1,465 | 1,453 | 1,460 | 9,300 |
| 2024/12/16 | 1,470 | 1,471 | 1,455 | 1,457 | 10,900 |
| 2024/12/13 | 1,463 | 1,466 | 1,457 | 1,461 | 16,700 |
| 2024/12/12 | 1,475 | 1,477 | 1,460 | 1,463 | 8,100 |
| 2024/12/11 | 1,470 | 1,474 | 1,457 | 1,466 | 7,800 |
| 2024/12/10 | 1,470 | 1,480 | 1,465 | 1,465 | 22,300 |
| 2024/12/09 | 1,450 | 1,467 | 1,443 | 1,462 | 17,300 |
| 2024/12/06 | 1,443 | 1,456 | 1,443 | 1,450 | 16,800 |
| 2024/12/05 | 1,448 | 1,452 | 1,437 | 1,443 | 6,100 |
| 2024/12/04 | 1,448 | 1,451 | 1,430 | 1,438 | 24,700 |
| 2024/12/03 | 1,455 | 1,459 | 1,447 | 1,447 | 15,500 |
| 2024/12/02 | 1,445 | 1,456 | 1,439 | 1,445 | 11,500 |
| 2024/11/29 | 1,460 | 1,480 | 1,444 | 1,451 | 66,500 |
| 2024/11/28 | 1,419 | 1,443 | 1,418 | 1,419 | 24,400 |
| 2024/11/27 | 1,449 | 1,449 | 1,415 | 1,417 | 37,700 |
| 2024/11/26 | 1,451 | 1,455 | 1,439 | 1,450 | 19,600 |
| 2024/11/25 | 1,473 | 1,480 | 1,447 | 1,447 | 16,100 |
| 2024/11/22 | 1,464 | 1,475 | 1,459 | 1,466 | 9,200 |
| 2024/11/21 | 1,440 | 1,464 | 1,440 | 1,464 | 12,100 |
| 2024/11/20 | 1,447 | 1,455 | 1,439 | 1,439 | 13,000 |
| 2024/11/19 | 1,440 | 1,455 | 1,440 | 1,455 | 18,300 |
| 2024/11/18 | 1,451 | 1,461 | 1,440 | 1,444 | 19,800 |
| 2024/11/15 | 1,458 | 1,480 | 1,450 | 1,450 | 21,300 |
| 2024/11/14 | 1,471 | 1,485 | 1,458 | 1,458 | 12,800 |
| 2024/11/13 | 1,469 | 1,484 | 1,469 | 1,471 | 6,900 |
| 2024/11/12 | 1,456 | 1,494 | 1,456 | 1,470 | 25,500 |
| 2024/11/11 | 1,462 | 1,462 | 1,448 | 1,448 | 7,500 |
| 2024/11/08 | 1,476 | 1,488 | 1,460 | 1,463 | 14,600 |
| 2024/11/07 | 1,457 | 1,482 | 1,455 | 1,476 | 17,200 |
| 2024/11/06 | 1,457 | 1,466 | 1,446 | 1,446 | 12,500 |
| 2024/11/05 | 1,459 | 1,463 | 1,442 | 1,442 | 13,100 |
| 2024/11/01 | 1,450 | 1,455 | 1,436 | 1,445 | 16,100 |
| 2024/10/31 | 1,435 | 1,465 | 1,435 | 1,462 | 21,100 |
| 2024/10/30 | 1,447 | 1,463 | 1,428 | 1,435 | 139,100 |
| 2024/10/29 | 1,466 | 1,466 | 1,446 | 1,461 | 27,100 |
| 2024/10/28 | 1,456 | 1,476 | 1,450 | 1,461 | 25,100 |
| 2024/10/25 | 1,483 | 1,501 | 1,446 | 1,456 | 58,500 |
| 2024/10/24 | 1,512 | 1,570 | 1,485 | 1,498 | 136,700 |
| 2024/10/23 | 1,520 | 1,526 | 1,493 | 1,512 | 38,400 |
| 2024/10/22 | 1,549 | 1,549 | 1,523 | 1,532 | 22,700 |
| 2024/10/21 | 1,553 | 1,563 | 1,529 | 1,541 | 58,900 |
| 2024/10/18 | 1,505 | 1,517 | 1,491 | 1,516 | 34,700 |
| 2024/10/17 | 1,469 | 1,506 | 1,469 | 1,488 | 49,700 |
| 2024/10/16 | 1,450 | 1,480 | 1,450 | 1,456 | 27,900 |
| 2024/10/15 | 1,450 | 1,479 | 1,440 | 1,475 | 24,400 |
| 2024/10/11 | 1,438 | 1,449 | 1,430 | 1,433 | 17,300 |
| 2024/10/10 | 1,476 | 1,476 | 1,436 | 1,444 | 30,400 |
| 2024/10/09 | 1,486 | 1,499 | 1,462 | 1,473 | 20,200 |
| 2024/10/08 | 1,500 | 1,504 | 1,468 | 1,470 | 17,700 |
| 2024/10/07 | 1,500 | 1,511 | 1,483 | 1,510 | 22,200 |
| 2024/10/04 | 1,478 | 1,488 | 1,470 | 1,480 | 13,200 |
| 2024/10/03 | 1,480 | 1,492 | 1,468 | 1,473 | 28,600 |
| 2024/10/02 | 1,459 | 1,479 | 1,446 | 1,454 | 31,900 |
| 2024/10/01 | 1,459 | 1,483 | 1,455 | 1,474 | 23,500 |
| 2024/09/30 | 1,445 | 1,468 | 1,438 | 1,442 | 36,900 |
| 2024/09/27 | 1,488 | 1,493 | 1,467 | 1,493 | 56,500 |
| 2024/09/26 | 1,520 | 1,526 | 1,509 | 1,526 | 72,000 |
| 2024/09/25 | 1,521 | 1,521 | 1,496 | 1,504 | 38,200 |
| 2024/09/24 | 1,529 | 1,529 | 1,507 | 1,521 | 32,000 |
| 2024/09/20 | 1,508 | 1,524 | 1,501 | 1,510 | 32,600 |
| 2024/09/19 | 1,490 | 1,530 | 1,490 | 1,492 | 84,300 |
| 2024/09/18 | 1,455 | 1,478 | 1,455 | 1,460 | 30,900 |
| 2024/09/17 | 1,450 | 1,460 | 1,428 | 1,449 | 42,000 |
| 2024/09/13 | 1,455 | 1,459 | 1,435 | 1,450 | 30,200 |
| 2024/09/12 | 1,461 | 1,469 | 1,444 | 1,455 | 31,700 |
| 2024/09/11 | 1,472 | 1,474 | 1,411 | 1,427 | 46,200 |
| 2024/09/10 | 1,500 | 1,503 | 1,472 | 1,472 | 22,200 |
| 2024/09/09 | 1,458 | 1,494 | 1,453 | 1,492 | 38,100 |
| 2024/09/06 | 1,510 | 1,519 | 1,485 | 1,497 | 30,900 |
| 2024/09/05 | 1,499 | 1,513 | 1,475 | 1,505 | 49,500 |
| 2024/09/04 | 1,524 | 1,537 | 1,489 | 1,510 | 37,700 |
| 2024/09/03 | 1,554 | 1,555 | 1,526 | 1,537 | 20,400 |
| 2024/09/02 | 1,603 | 1,603 | 1,533 | 1,553 | 28,800 |
| 2024/08/30 | 1,582 | 1,595 | 1,571 | 1,579 | 7,000 |
| 2024/08/29 | 1,581 | 1,583 | 1,568 | 1,580 | 8,200 |
| 2024/08/28 | 1,576 | 1,589 | 1,557 | 1,582 | 9,800 |
| 2024/08/27 | 1,557 | 1,588 | 1,552 | 1,576 | 5,700 |
| 2024/08/26 | 1,560 | 1,568 | 1,552 | 1,557 | 11,900 |
| 2024/08/23 | 1,557 | 1,569 | 1,552 | 1,560 | 5,700 |
| 2024/08/22 | 1,565 | 1,572 | 1,562 | 1,562 | 4,200 |
| 2024/08/21 | 1,574 | 1,575 | 1,567 | 1,570 | 2,400 |
| 2024/08/20 | 1,571 | 1,582 | 1,567 | 1,580 | 6,600 |
| 2024/08/19 | 1,591 | 1,605 | 1,555 | 1,565 | 13,200 |
| 2024/08/16 | 1,630 | 1,635 | 1,591 | 1,591 | 27,500 |
| 2024/08/15 | 1,585 | 1,617 | 1,581 | 1,615 | 16,700 |
| 2024/08/14 | 1,565 | 1,584 | 1,560 | 1,581 | 10,900 |
| 2024/08/13 | 1,548 | 1,565 | 1,500 | 1,565 | 28,700 |
| 2024/08/09 | 1,509 | 1,517 | 1,467 | 1,479 | 17,900 |
| 2024/08/08 | 1,481 | 1,493 | 1,464 | 1,465 | 18,900 |
| 2024/08/07 | 1,442 | 1,515 | 1,442 | 1,481 | 20,300 |
| 2024/08/06 | 1,450 | 1,498 | 1,423 | 1,487 | 38,000 |
| 2024/08/05 | 1,384 | 1,414 | 1,267 | 1,300 | 56,600 |
| 2024/08/02 | 1,520 | 1,521 | 1,484 | 1,495 | 44,100 |
| 2024/08/01 | 1,638 | 1,640 | 1,546 | 1,560 | 43,200 |
| 2024/07/31 | 1,610 | 1,639 | 1,585 | 1,634 | 19,800 |
| 2024/07/30 | 1,651 | 1,651 | 1,610 | 1,620 | 90,600 |
| 2024/07/29 | 1,658 | 1,666 | 1,640 | 1,651 | 24,900 |
| 2024/07/26 | 1,631 | 1,673 | 1,625 | 1,645 | 51,400 |
| 2024/07/25 | 1,603 | 1,611 | 1,577 | 1,580 | 50,900 |
| 2024/07/24 | 1,638 | 1,641 | 1,615 | 1,625 | 26,500 |
| 2024/07/23 | 1,633 | 1,647 | 1,630 | 1,647 | 14,200 |
| 2024/07/22 | 1,660 | 1,664 | 1,633 | 1,633 | 17,300 |
| 2024/07/19 | 1,676 | 1,679 | 1,651 | 1,657 | 15,700 |
| 2024/07/18 | 1,681 | 1,695 | 1,669 | 1,676 | 17,400 |
| 2024/07/17 | 1,688 | 1,700 | 1,688 | 1,688 | 20,000 |
| 2024/07/16 | 1,674 | 1,689 | 1,665 | 1,688 | 18,200 |
| 2024/07/12 | 1,653 | 1,664 | 1,641 | 1,652 | 12,800 |
| 2024/07/11 | 1,641 | 1,648 | 1,623 | 1,647 | 12,900 |
| 2024/07/10 | 1,632 | 1,645 | 1,618 | 1,620 | 33,000 |
| 2024/07/09 | 1,680 | 1,680 | 1,620 | 1,631 | 68,900 |
| 2024/07/08 | 1,720 | 1,720 | 1,666 | 1,685 | 57,200 |
| 2024/07/05 | 1,719 | 1,719 | 1,686 | 1,695 | 15,900 |
| 2024/07/04 | 1,731 | 1,733 | 1,711 | 1,719 | 20,100 |
| 2024/07/03 | 1,755 | 1,761 | 1,729 | 1,731 | 16,800 |
| 2024/07/02 | 1,783 | 1,783 | 1,755 | 1,755 | 11,600 |
| 2024/07/01 | 1,766 | 1,775 | 1,761 | 1,773 | 11,400 |
| 2024/06/28 | 1,748 | 1,758 | 1,737 | 1,749 | 9,800 |
| 2024/06/27 | 1,726 | 1,765 | 1,722 | 1,735 | 18,100 |
| 2024/06/26 | 1,716 | 1,734 | 1,715 | 1,724 | 9,900 |
| 2024/06/25 | 1,722 | 1,730 | 1,713 | 1,714 | 7,400 |
| 2024/06/24 | 1,728 | 1,728 | 1,707 | 1,722 | 11,200 |
| 2024/06/21 | 1,702 | 1,741 | 1,691 | 1,729 | 15,100 |
| 2024/06/20 | 1,702 | 1,707 | 1,681 | 1,699 | 15,300 |
| 2024/06/19 | 1,702 | 1,711 | 1,695 | 1,702 | 7,500 |
| 2024/06/18 | 1,706 | 1,718 | 1,702 | 1,702 | 3,100 |
| 2024/06/17 | 1,706 | 1,711 | 1,694 | 1,705 | 13,400 |
| 2024/06/14 | 1,700 | 1,729 | 1,700 | 1,726 | 8,800 |
| 2024/06/13 | 1,701 | 1,714 | 1,701 | 1,704 | 10,100 |
| 2024/06/12 | 1,713 | 1,715 | 1,701 | 1,701 | 4,900 |
| 2024/06/11 | 1,724 | 1,731 | 1,700 | 1,700 | 8,800 |
| 2024/06/10 | 1,691 | 1,737 | 1,691 | 1,724 | 12,700 |
| 2024/06/07 | 1,701 | 1,706 | 1,691 | 1,697 | 6,800 |
| 2024/06/06 | 1,704 | 1,720 | 1,701 | 1,705 | 6,600 |
| 2024/06/05 | 1,710 | 1,713 | 1,700 | 1,700 | 7,500 |
| 2024/06/04 | 1,731 | 1,731 | 1,715 | 1,721 | 10,500 |
| 2024/06/03 | 1,774 | 1,784 | 1,736 | 1,741 | 14,100 |
| 2024/05/31 | 1,757 | 1,773 | 1,726 | 1,773 | 15,800 |
| 2024/05/30 | 1,680 | 1,761 | 1,665 | 1,747 | 32,600 |
| 2024/05/29 | 1,713 | 1,728 | 1,692 | 1,696 | 22,100 |
| 2024/05/28 | 1,752 | 1,752 | 1,713 | 1,713 | 28,300 |
| 2024/05/27 | 1,783 | 1,783 | 1,750 | 1,752 | 15,600 |
| 2024/05/24 | 1,758 | 1,765 | 1,745 | 1,745 | 10,600 |
| 2024/05/23 | 1,772 | 1,772 | 1,745 | 1,763 | 11,000 |
| 2024/05/22 | 1,752 | 1,767 | 1,749 | 1,757 | 7,300 |
| 2024/05/21 | 1,768 | 1,782 | 1,745 | 1,746 | 17,600 |
| 2024/05/20 | 1,789 | 1,789 | 1,760 | 1,762 | 19,300 |
| 2024/05/17 | 1,771 | 1,790 | 1,770 | 1,771 | 10,600 |
| 2024/05/16 | 1,790 | 1,808 | 1,781 | 1,781 | 19,100 |
| 2024/05/15 | 1,818 | 1,819 | 1,792 | 1,806 | 21,400 |
| 2024/05/14 | 1,846 | 1,846 | 1,802 | 1,834 | 19,100 |
| 2024/05/13 | 1,840 | 1,856 | 1,821 | 1,843 | 17,200 |
| 2024/05/10 | 1,830 | 1,869 | 1,828 | 1,836 | 32,000 |
| 2024/05/09 | 1,762 | 1,821 | 1,757 | 1,818 | 18,100 |
| 2024/05/08 | 1,796 | 1,796 | 1,743 | 1,752 | 36,900 |
| 2024/05/07 | 1,794 | 1,830 | 1,792 | 1,796 | 22,900 |
| 2024/05/02 | 1,803 | 1,822 | 1,791 | 1,794 | 14,700 |
| 2024/05/01 | 1,829 | 1,829 | 1,791 | 1,803 | 28,900 |
| 2024/04/30 | 1,767 | 1,839 | 1,764 | 1,836 | 51,200 |
| 2024/04/26 | 1,750 | 1,772 | 1,714 | 1,740 | 133,500 |
| 2024/04/25 | 1,718 | 1,791 | 1,698 | 1,761 | 111,400 |
| 2024/04/24 | 1,699 | 1,716 | 1,687 | 1,713 | 23,200 |
| 2024/04/23 | 1,669 | 1,705 | 1,661 | 1,696 | 20,700 |
| 2024/04/22 | 1,647 | 1,680 | 1,647 | 1,667 | 18,900 |
| 2024/04/19 | 1,671 | 1,671 | 1,623 | 1,643 | 33,000 |
| 2024/04/18 | 1,637 | 1,681 | 1,623 | 1,676 | 21,600 |
| 2024/04/17 | 1,665 | 1,665 | 1,637 | 1,639 | 22,400 |
| 2024/04/16 | 1,708 | 1,708 | 1,647 | 1,665 | 27,800 |
| 2024/04/15 | 1,689 | 1,722 | 1,681 | 1,708 | 17,000 |
| 2024/04/12 | 1,747 | 1,747 | 1,715 | 1,718 | 20,100 |
| 2024/04/11 | 1,714 | 1,746 | 1,712 | 1,746 | 24,000 |
| 2024/04/10 | 1,710 | 1,739 | 1,708 | 1,729 | 26,300 |
| 2024/04/09 | 1,709 | 1,710 | 1,688 | 1,704 | 16,000 |
| 2024/04/08 | 1,700 | 1,724 | 1,693 | 1,709 | 20,900 |
| 2024/04/05 | 1,700 | 1,711 | 1,672 | 1,695 | 21,700 |
| 2024/04/04 | 1,700 | 1,724 | 1,684 | 1,724 | 22,200 |
| 2024/04/03 | 1,640 | 1,698 | 1,640 | 1,684 | 25,100 |
| 2024/04/02 | 1,657 | 1,664 | 1,638 | 1,657 | 27,200 |
| 2024/04/01 | 1,710 | 1,710 | 1,654 | 1,657 | 18,700 |
| 2024/03/29 | 1,686 | 1,714 | 1,669 | 1,706 | 25,700 |
| 2024/03/28 | 1,704 | 1,730 | 1,692 | 1,695 | 34,700 |
| 2024/03/27 | 1,760 | 1,780 | 1,740 | 1,753 | 123,500 |
| 2024/03/26 | 1,711 | 1,724 | 1,710 | 1,718 | 43,500 |
| 2024/03/25 | 1,699 | 1,728 | 1,690 | 1,711 | 40,100 |
| 2024/03/22 | 1,687 | 1,694 | 1,680 | 1,691 | 24,900 |
| 2024/03/21 | 1,688 | 1,699 | 1,671 | 1,687 | 24,000 |
| 2024/03/19 | 1,644 | 1,682 | 1,635 | 1,663 | 20,600 |
| 2024/03/18 | 1,651 | 1,659 | 1,641 | 1,644 | 21,100 |
| 2024/03/15 | 1,631 | 1,659 | 1,631 | 1,651 | 18,600 |
| 2024/03/14 | 1,616 | 1,659 | 1,603 | 1,640 | 23,000 |
| 2024/03/13 | 1,626 | 1,645 | 1,600 | 1,614 | 22,900 |
| 2024/03/12 | 1,580 | 1,620 | 1,569 | 1,620 | 22,700 |
| 2024/03/11 | 1,597 | 1,605 | 1,558 | 1,580 | 29,300 |
| 2024/03/08 | 1,577 | 1,600 | 1,561 | 1,597 | 26,400 |
| 2024/03/07 | 1,600 | 1,613 | 1,590 | 1,590 | 36,300 |
| 2024/03/06 | 1,580 | 1,589 | 1,557 | 1,586 | 35,600 |
| 2024/03/05 | 1,572 | 1,591 | 1,552 | 1,591 | 30,700 |
| 2024/03/04 | 1,600 | 1,600 | 1,568 | 1,572 | 42,900 |
| 2024/03/01 | 1,636 | 1,636 | 1,588 | 1,596 | 56,400 |
| 2024/02/29 | 1,636 | 1,649 | 1,610 | 1,635 | 24,200 |
| 2024/02/28 | 1,622 | 1,648 | 1,621 | 1,635 | 31,500 |
| 2024/02/27 | 1,638 | 1,638 | 1,603 | 1,623 | 45,100 |
| 2024/02/26 | 1,663 | 1,676 | 1,612 | 1,639 | 114,500 |
| 2024/02/22 | 1,595 | 1,595 | 1,571 | 1,583 | 10,400 |
| 2024/02/21 | 1,571 | 1,576 | 1,563 | 1,576 | 8,600 |
| 2024/02/20 | 1,570 | 1,570 | 1,557 | 1,569 | 9,300 |
| 2024/02/19 | 1,538 | 1,554 | 1,526 | 1,554 | 10,500 |
| 2024/02/16 | 1,525 | 1,543 | 1,522 | 1,537 | 17,200 |
| 2024/02/15 | 1,573 | 1,582 | 1,520 | 1,525 | 22,900 |
| 2024/02/14 | 1,579 | 1,579 | 1,552 | 1,555 | 18,200 |
| 2024/02/13 | 1,565 | 1,579 | 1,547 | 1,579 | 16,900 |
| 2024/02/09 | 1,595 | 1,602 | 1,544 | 1,546 | 26,400 |
| 2024/02/08 | 1,626 | 1,626 | 1,566 | 1,592 | 28,500 |
| 2024/02/07 | 1,605 | 1,638 | 1,605 | 1,623 | 29,900 |
| 2024/02/06 | 1,595 | 1,618 | 1,590 | 1,600 | 21,500 |
| 2024/02/05 | 1,581 | 1,591 | 1,563 | 1,591 | 26,100 |
| 2024/02/02 | 1,561 | 1,566 | 1,541 | 1,562 | 16,200 |
| 2024/02/01 | 1,539 | 1,579 | 1,518 | 1,566 | 33,700 |
| 2024/01/31 | 1,561 | 1,590 | 1,542 | 1,550 | 25,700 |
| 2024/01/30 | 1,558 | 1,567 | 1,535 | 1,554 | 108,500 |
| 2024/01/29 | 1,563 | 1,600 | 1,551 | 1,559 | 67,800 |
| 2024/01/26 | 1,520 | 1,575 | 1,506 | 1,562 | 214,700 |
| 2024/01/25 | 1,497 | 1,520 | 1,423 | 1,476 | 244,900 |
| 2024/01/24 | 1,427 | 1,456 | 1,424 | 1,455 | 31,200 |
| 2024/01/23 | 1,441 | 1,452 | 1,429 | 1,441 | 35,400 |
| 2024/01/22 | 1,429 | 1,447 | 1,418 | 1,433 | 35,400 |
| 2024/01/19 | 1,397 | 1,423 | 1,395 | 1,422 | 34,700 |
| 2024/01/18 | 1,380 | 1,402 | 1,379 | 1,390 | 20,400 |
| 2024/01/17 | 1,395 | 1,411 | 1,381 | 1,381 | 21,000 |
| 2024/01/16 | 1,415 | 1,415 | 1,396 | 1,397 | 20,000 |
| 2024/01/15 | 1,397 | 1,418 | 1,389 | 1,415 | 24,300 |
| 2024/01/12 | 1,419 | 1,419 | 1,385 | 1,387 | 36,400 |
| 2024/01/11 | 1,426 | 1,429 | 1,409 | 1,425 | 19,400 |
| 2024/01/10 | 1,410 | 1,429 | 1,410 | 1,412 | 11,200 |
| 2024/01/09 | 1,410 | 1,428 | 1,402 | 1,407 | 20,300 |
| 2024/01/05 | 1,394 | 1,400 | 1,388 | 1,400 | 21,800 |
| 2024/01/04 | 1,369 | 1,378 | 1,354 | 1,373 | 36,600 |