- 2025年
- 2024年
259A (株)ケイ・ウノ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,419 | 1,419 | 1,413 | 1,413 | 300 | 1,413 |
| 2025-07-09 | 1,418 | 1,419 | 1,418 | 1,419 | 200 | 1,419 |
| 2025-07-08 | 1,419 | 1,419 | 1,418 | 1,418 | 400 | 1,418 |
| 2025-07-07 | 1,406 | 1,406 | 1,405 | 1,405 | 200 | 1,405 |
| 2025-07-04 | 1,419 | 1,419 | 1,419 | 1,419 | 300 | 1,419 |
| 2025-07-03 | 1,405 | 1,419 | 1,405 | 1,405 | 500 | 1,405 |
| 2025-07-02 | 1,416 | 1,418 | 1,405 | 1,405 | 300 | 1,405 |
| 2025-07-01 | 1,419 | 1,419 | 1,400 | 1,405 | 700 | 1,405 |
| 2025-06-30 | 1,419 | 1,420 | 1,408 | 1,420 | 600 | 1,420 |
| 2025-06-27 | 1,390 | 1,419 | 1,390 | 1,419 | 400 | 1,419 |
| 2025-06-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2025-06-25 | 1,416 | 1,416 | 1,413 | 1,416 | 2,100 | 1,416 |
| 2025-06-24 | 1,412 | 1,415 | 1,393 | 1,400 | 1,000 | 1,400 |
| 2025-06-23 | 1,401 | 1,417 | 1,400 | 1,412 | 1,500 | 1,412 |
| 2025-06-20 | 1,400 | 1,401 | 1,400 | 1,401 | 300 | 1,401 |
| 2025-06-19 | 1,401 | 1,417 | 1,394 | 1,394 | 1,700 | 1,394 |
| 2025-06-18 | 1,400 | 1,418 | 1,396 | 1,418 | 400 | 1,418 |
| 2025-06-17 | 1,403 | 1,403 | 1,392 | 1,392 | 1,500 | 1,392 |
| 2025-06-16 | 1,419 | 1,419 | 1,403 | 1,403 | 400 | 1,403 |
| 2025-06-13 | 1,419 | 1,419 | 1,419 | 1,419 | 100 | 1,419 |
| 2025-06-12 | 1,392 | 1,392 | 1,392 | 1,392 | 300 | 1,392 |
| 2025-06-11 | 1,409 | 1,412 | 1,391 | 1,391 | 2,000 | 1,391 |
| 2025-06-10 | 1,397 | 1,409 | 1,397 | 1,405 | 500 | 1,405 |
| 2025-06-09 | 1,397 | 1,397 | 1,396 | 1,396 | 600 | 1,396 |
| 2025-06-06 | 1,405 | 1,405 | 1,392 | 1,392 | 1,300 | 1,392 |
| 2025-06-05 | 1,402 | 1,402 | 1,402 | 1,402 | 400 | 1,402 |
| 2025-06-04 | 1,427 | 1,427 | 1,402 | 1,402 | 1,600 | 1,402 |
| 2025-06-03 | 1,423 | 1,424 | 1,418 | 1,424 | 800 | 1,424 |
| 2025-06-02 | 1,427 | 1,427 | 1,417 | 1,419 | 700 | 1,419 |
| 2025-05-30 | 1,423 | 1,426 | 1,415 | 1,426 | 1,600 | 1,426 |
| 2025-05-29 | 1,440 | 1,440 | 1,427 | 1,427 | 900 | 1,427 |
| 2025-05-28 | 1,441 | 1,441 | 1,440 | 1,440 | 300 | 1,440 |
| 2025-05-27 | 1,450 | 1,450 | 1,441 | 1,441 | 1,800 | 1,441 |
| 2025-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2025-05-23 | 1,453 | 1,453 | 1,422 | 1,422 | 1,700 | 1,422 |
| 2025-05-22 | 1,455 | 1,455 | 1,455 | 1,455 | 300 | 1,455 |
| 2025-05-21 | 1,455 | 1,455 | 1,455 | 1,455 | 100 | 1,455 |
| 2025-05-20 | 1,459 | 1,476 | 1,449 | 1,450 | 1,600 | 1,450 |
| 2025-05-19 | 1,475 | 1,475 | 1,450 | 1,450 | 900 | 1,450 |
| 2025-05-16 | 1,478 | 1,478 | 1,431 | 1,475 | 1,300 | 1,475 |
| 2025-05-15 | 1,437 | 1,480 | 1,437 | 1,478 | 600 | 1,478 |
| 2025-05-14 | 1,456 | 1,456 | 1,435 | 1,435 | 2,800 | 1,435 |
| 2025-05-13 | 1,464 | 1,483 | 1,455 | 1,456 | 3,000 | 1,456 |
| 2025-05-12 | 1,534 | 1,534 | 1,483 | 1,483 | 5,500 | 1,483 |
| 2025-05-09 | 1,572 | 1,572 | 1,500 | 1,535 | 9,400 | 1,535 |
| 2025-05-08 | 1,621 | 1,621 | 1,500 | 1,575 | 40,400 | 1,575 |
| 2025-05-07 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 1,321 |
| 2025-05-02 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2025-05-01 | - | - | - | 1,320 | - | 1,320 |
| 2025-04-30 | - | - | - | 1,320 | - | 1,320 |
| 2025-04-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,400 | 1,320 |
| 2025-04-25 | 1,299 | 1,300 | 1,290 | 1,290 | 1,700 | 1,290 |
| 2025-04-24 | 1,245 | 1,274 | 1,245 | 1,274 | 600 | 1,274 |
| 2025-04-23 | 1,242 | 1,242 | 1,242 | 1,242 | 100 | 1,242 |
| 2025-04-22 | 1,210 | 1,239 | 1,210 | 1,239 | 700 | 1,239 |
| 2025-04-21 | 1,209 | 1,209 | 1,209 | 1,209 | 200 | 1,209 |
| 2025-04-18 | 1,246 | 1,246 | 1,156 | 1,240 | 900 | 1,240 |
| 2025-04-17 | 1,246 | 1,246 | 1,246 | 1,246 | 100 | 1,246 |
| 2025-04-16 | - | - | - | 1,222 | - | 1,222 |
| 2025-04-15 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
| 2025-04-14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2025-04-11 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2025-04-10 | 1,150 | 1,200 | 1,080 | 1,150 | 1,200 | 1,150 |
| 2025-04-09 | 1,120 | 1,150 | 1,091 | 1,150 | 800 | 1,150 |
| 2025-04-08 | 1,150 | 1,150 | 1,100 | 1,150 | 800 | 1,150 |
| 2025-04-07 | 1,205 | 1,205 | 1,080 | 1,120 | 2,500 | 1,120 |
| 2025-04-04 | 1,261 | 1,261 | 1,205 | 1,205 | 3,000 | 1,205 |
| 2025-04-03 | 1,340 | 1,340 | 1,262 | 1,262 | 1,000 | 1,262 |
| 2025-04-02 | 1,321 | 1,341 | 1,321 | 1,341 | 200 | 1,341 |
| 2025-04-01 | - | - | - | 1,321 | - | 1,321 |
| 2025-03-31 | 1,264 | 1,325 | 1,264 | 1,321 | 1,400 | 1,321 |
| 2025-03-28 | 1,354 | 1,354 | 1,260 | 1,270 | 1,400 | 1,270 |
| 2025-03-27 | 1,334 | 1,334 | 1,300 | 1,332 | 1,300 | 1,332 |
| 2025-03-26 | 1,340 | 1,340 | 1,304 | 1,304 | 1,900 | 1,304 |
| 2025-03-25 | 1,359 | 1,359 | 1,319 | 1,330 | 2,500 | 1,330 |
| 2025-03-24 | 1,281 | 1,308 | 1,281 | 1,308 | 300 | 1,308 |
| 2025-03-21 | 1,284 | 1,307 | 1,284 | 1,288 | 500 | 1,288 |
| 2025-03-19 | 1,295 | 1,307 | 1,268 | 1,307 | 2,700 | 1,307 |
| 2025-03-18 | 1,280 | 1,309 | 1,280 | 1,294 | 900 | 1,294 |
| 2025-03-17 | 1,264 | 1,309 | 1,264 | 1,309 | 1,600 | 1,309 |
| 2025-03-14 | 1,280 | 1,289 | 1,280 | 1,280 | 1,400 | 1,280 |
| 2025-03-13 | 1,307 | 1,307 | 1,277 | 1,305 | 600 | 1,305 |
| 2025-03-12 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2025-03-11 | 1,270 | 1,307 | 1,270 | 1,307 | 400 | 1,307 |
| 2025-03-10 | - | - | - | 1,279 | - | 1,279 |
| 2025-03-07 | 1,270 | 1,279 | 1,270 | 1,279 | 500 | 1,279 |
| 2025-03-06 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 1,309 |
| 2025-03-05 | 1,253 | 1,297 | 1,253 | 1,297 | 800 | 1,297 |
| 2025-03-04 | 1,355 | 1,355 | 1,252 | 1,275 | 3,300 | 1,275 |
| 2025-03-03 | 1,311 | 1,318 | 1,311 | 1,311 | 600 | 1,311 |
| 2025-02-28 | 1,313 | 1,341 | 1,310 | 1,341 | 400 | 1,341 |
| 2025-02-27 | 1,317 | 1,317 | 1,313 | 1,313 | 1,100 | 1,313 |
| 2025-02-26 | 1,388 | 1,388 | 1,388 | 1,388 | 1,300 | 1,388 |
| 2025-02-25 | 1,349 | 1,349 | 1,349 | 1,349 | 1,400 | 1,349 |
| 2025-02-21 | - | - | - | 1,343 | - | 1,343 |
| 2025-02-20 | 1,335 | 1,343 | 1,335 | 1,343 | 200 | 1,343 |
| 2025-02-19 | 1,308 | 1,319 | 1,307 | 1,319 | 500 | 1,319 |
| 2025-02-18 | 1,340 | 1,340 | 1,304 | 1,304 | 800 | 1,304 |
| 2025-02-17 | 1,370 | 1,370 | 1,320 | 1,325 | 9,500 | 1,325 |
| 2025-02-14 | 1,380 | 1,399 | 1,372 | 1,378 | 600 | 1,378 |
| 2025-02-13 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2025-02-12 | 1,372 | 1,372 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2025-02-10 | 1,375 | 1,381 | 1,371 | 1,371 | 700 | 1,371 |
| 2025-02-07 | 1,380 | 1,380 | 1,363 | 1,363 | 300 | 1,363 |
| 2025-02-06 | 1,363 | 1,380 | 1,363 | 1,380 | 300 | 1,380 |
| 2025-02-05 | - | - | - | 1,362 | - | 1,362 |
| 2025-02-04 | 1,380 | 1,380 | 1,362 | 1,362 | 400 | 1,362 |
| 2025-02-03 | 1,382 | 1,382 | 1,381 | 1,381 | 300 | 1,381 |
| 2025-01-31 | 1,384 | 1,418 | 1,382 | 1,382 | 900 | 1,382 |
| 2025-01-30 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2025-01-29 | 1,363 | 1,430 | 1,363 | 1,381 | 2,100 | 1,381 |
| 2025-01-28 | 1,445 | 1,449 | 1,440 | 1,445 | 2,800 | 1,445 |
| 2025-01-27 | 1,379 | 1,380 | 1,379 | 1,380 | 1,700 | 1,380 |
| 2025-01-24 | 1,346 | 1,346 | 1,345 | 1,345 | 900 | 1,345 |
| 2025-01-23 | 1,364 | 1,364 | 1,356 | 1,356 | 700 | 1,356 |
| 2025-01-22 | 1,364 | 1,364 | 1,364 | 1,364 | 300 | 1,364 |
| 2025-01-21 | 1,362 | 1,362 | 1,361 | 1,361 | 300 | 1,361 |
| 2025-01-20 | 1,365 | 1,365 | 1,361 | 1,361 | 500 | 1,361 |
| 2025-01-17 | 1,380 | 1,380 | 1,357 | 1,360 | 800 | 1,360 |
| 2025-01-16 | 1,400 | 1,400 | 1,380 | 1,380 | 600 | 1,380 |
| 2025-01-15 | 1,418 | 1,418 | 1,370 | 1,390 | 1,100 | 1,390 |
| 2025-01-14 | 1,396 | 1,402 | 1,387 | 1,395 | 900 | 1,395 |
| 2025-01-10 | 1,377 | 1,382 | 1,377 | 1,382 | 600 | 1,382 |
| 2025-01-09 | 1,378 | 1,395 | 1,363 | 1,395 | 800 | 1,395 |
| 2025-01-08 | 1,366 | 1,400 | 1,366 | 1,397 | 800 | 1,397 |
| 2025-01-07 | 1,470 | 1,474 | 1,360 | 1,390 | 6,100 | 1,390 |
| 2025-01-06 | 1,378 | 1,414 | 1,354 | 1,410 | 1,200 | 1,410 |
分割・併合履歴 ： なし