- 2025年
- 2024年
259A (株)ケイ・ウノ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,483 | 1,483 | 1,384 | 1,384 | 3,800 | 1,384 |
| 2024-12-27 | 1,367 | 1,480 | 1,367 | 1,480 | 3,000 | 1,480 |
| 2024-12-26 | 1,378 | 1,378 | 1,307 | 1,363 | 3,600 | 1,363 |
| 2024-12-25 | 1,369 | 1,369 | 1,302 | 1,310 | 3,900 | 1,310 |
| 2024-12-24 | 1,313 | 1,360 | 1,313 | 1,316 | 1,300 | 1,316 |
| 2024-12-23 | 1,330 | 1,330 | 1,312 | 1,330 | 1,000 | 1,330 |
| 2024-12-20 | 1,321 | 1,335 | 1,321 | 1,330 | 400 | 1,330 |
| 2024-12-19 | 1,370 | 1,370 | 1,311 | 1,315 | 900 | 1,315 |
| 2024-12-18 | 1,341 | 1,341 | 1,310 | 1,310 | 1,300 | 1,310 |
| 2024-12-17 | 1,371 | 1,371 | 1,341 | 1,341 | 200 | 1,341 |
| 2024-12-16 | 1,338 | 1,383 | 1,337 | 1,341 | 2,700 | 1,341 |
| 2024-12-13 | 1,320 | 1,332 | 1,290 | 1,332 | 1,900 | 1,332 |
| 2024-12-12 | 1,302 | 1,302 | 1,290 | 1,290 | 900 | 1,290 |
| 2024-12-11 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 1,310 |
| 2024-12-10 | 1,290 | 1,292 | 1,290 | 1,292 | 400 | 1,292 |
| 2024-12-09 | 1,289 | 1,310 | 1,262 | 1,300 | 3,000 | 1,300 |
| 2024-12-06 | 1,285 | 1,291 | 1,220 | 1,291 | 4,100 | 1,291 |
| 2024-12-05 | - | - | - | 1,289 | - | 1,289 |
| 2024-12-04 | 1,230 | 1,292 | 1,203 | 1,289 | 1,900 | 1,289 |
| 2024-12-03 | 1,240 | 1,269 | 1,226 | 1,240 | 2,600 | 1,240 |
| 2024-12-02 | 1,284 | 1,284 | 1,253 | 1,270 | 1,300 | 1,270 |
| 2024-11-29 | 1,320 | 1,320 | 1,286 | 1,286 | 500 | 1,286 |
| 2024-11-28 | 1,300 | 1,320 | 1,280 | 1,320 | 1,900 | 1,320 |
| 2024-11-27 | 1,320 | 1,345 | 1,304 | 1,304 | 2,000 | 1,304 |
| 2024-11-26 | 1,388 | 1,389 | 1,303 | 1,334 | 5,800 | 1,334 |
| 2024-11-25 | 1,362 | 1,364 | 1,307 | 1,313 | 3,100 | 1,313 |
| 2024-11-22 | 1,302 | 1,302 | 1,302 | 1,302 | 200 | 1,302 |
| 2024-11-21 | 1,329 | 1,329 | 1,301 | 1,302 | 800 | 1,302 |
| 2024-11-20 | 1,296 | 1,313 | 1,285 | 1,301 | 2,100 | 1,301 |
| 2024-11-19 | 1,289 | 1,290 | 1,280 | 1,280 | 1,900 | 1,280 |
| 2024-11-18 | 1,258 | 1,289 | 1,258 | 1,289 | 500 | 1,289 |
| 2024-11-15 | 1,326 | 1,326 | 1,252 | 1,282 | 4,700 | 1,282 |
| 2024-11-14 | 1,272 | 1,385 | 1,272 | 1,385 | 4,300 | 1,385 |
| 2024-11-13 | 1,283 | 1,300 | 1,261 | 1,264 | 2,400 | 1,264 |
| 2024-11-12 | 1,289 | 1,320 | 1,263 | 1,279 | 2,300 | 1,279 |
| 2024-11-11 | 1,352 | 1,353 | 1,260 | 1,289 | 7,300 | 1,289 |
| 2024-11-08 | 1,311 | 1,408 | 1,311 | 1,408 | 2,300 | 1,408 |
| 2024-11-07 | 1,315 | 1,336 | 1,306 | 1,310 | 1,300 | 1,310 |
| 2024-11-06 | 1,325 | 1,333 | 1,315 | 1,315 | 2,000 | 1,315 |
| 2024-11-05 | 1,349 | 1,389 | 1,349 | 1,381 | 500 | 1,381 |
| 2024-11-01 | 1,329 | 1,339 | 1,312 | 1,322 | 700 | 1,322 |
| 2024-10-31 | 1,352 | 1,363 | 1,319 | 1,329 | 2,400 | 1,329 |
| 2024-10-30 | 1,350 | 1,379 | 1,343 | 1,379 | 700 | 1,379 |
| 2024-10-29 | 1,425 | 1,425 | 1,351 | 1,375 | 3,900 | 1,375 |
| 2024-10-28 | 1,425 | 1,425 | 1,385 | 1,385 | 1,800 | 1,385 |
| 2024-10-25 | 1,550 | 1,550 | 1,380 | 1,485 | 10,900 | 1,485 |
| 2024-10-24 | 1,294 | 1,300 | 1,274 | 1,289 | 2,400 | 1,289 |
| 2024-10-23 | 1,389 | 1,389 | 1,313 | 1,316 | 4,000 | 1,316 |
| 2024-10-22 | 1,418 | 1,418 | 1,380 | 1,380 | 1,900 | 1,380 |
| 2024-10-21 | 1,450 | 1,450 | 1,410 | 1,420 | 3,000 | 1,420 |
| 2024-10-18 | 1,501 | 1,516 | 1,480 | 1,480 | 2,500 | 1,480 |
| 2024-10-17 | 1,562 | 1,600 | 1,510 | 1,528 | 3,300 | 1,528 |
| 2024-10-16 | 1,720 | 1,720 | 1,546 | 1,590 | 6,200 | 1,590 |
| 2024-10-15 | 1,755 | 1,770 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2024-10-11 | 1,840 | 1,840 | 1,766 | 1,770 | 2,900 | 1,770 |
| 2024-10-10 | 1,919 | 1,930 | 1,840 | 1,850 | 4,900 | 1,850 |
| 2024-10-09 | 2,119 | 2,133 | 1,911 | 1,930 | 11,700 | 1,930 |
| 2024-10-08 | 2,134 | 2,184 | 2,134 | 2,134 | 50,100 | 2,134 |
分割・併合履歴 ： なし