5388 クニミネ工業(株) 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
2024-07-191,1011,1061,1001,10014,6001,100
2024-07-181,1031,1041,0961,10313,9001,103
2024-07-171,0961,1051,0911,10416,9001,104
2024-07-161,0991,1001,0921,09531,3001,095
2024-07-121,1001,1061,0951,10623,5001,106
2024-07-111,0831,1021,0831,10021,4001,100
2024-07-101,0761,0821,0691,07721,3001,077
2024-07-091,0881,0901,0701,07646,8001,076
2024-07-081,1241,1241,0881,09543,6001,095
2024-07-051,1331,1331,1121,11219,5001,112
2024-07-041,1401,1411,1291,12923,6001,129
2024-07-031,1401,1411,1301,13217,0001,132
2024-07-021,1371,1381,1261,13520,3001,135
2024-07-011,1281,1331,1241,13211,7001,132
2024-06-281,1441,1441,1211,12416,3001,124
2024-06-271,1471,1471,1401,1408,4001,140
2024-06-261,1521,1531,1371,14413,7001,144
2024-06-251,1501,1521,1441,1487,9001,148
2024-06-241,1551,1551,1401,14211,3001,142
2024-06-211,1511,1561,1471,15212,7001,152
2024-06-201,1481,1541,1421,15115,1001,151
2024-06-191,1411,1501,1411,14610,9001,146
2024-06-181,1441,1551,1391,13912,0001,139
2024-06-171,1371,1451,1311,13714,0001,137
2024-06-141,1381,1551,1381,14921,0001,149
2024-06-131,1501,1501,1371,13810,0001,138
2024-06-121,1591,1621,1511,1519,3001,151
2024-06-111,1531,1591,1521,15612,8001,156
2024-06-101,1451,1571,1451,15415,4001,154
2024-06-071,1491,1501,1351,13613,1001,136
2024-06-061,1551,1561,1411,14113,6001,141
2024-06-051,1541,1541,1421,14412,3001,144
2024-06-041,1481,1541,1391,15011,8001,150
2024-06-031,1451,1611,1411,14617,5001,146
2024-05-311,1421,1441,1321,13316,4001,133
2024-05-301,1351,1361,1221,13116,1001,131
2024-05-291,1561,1561,1301,13516,6001,135
2024-05-281,1591,1591,1491,15115,9001,151
2024-05-271,1601,1601,1421,15346,5001,153
2024-05-241,1101,1211,1101,12117,1001,121
2024-05-231,1101,1141,1021,1068,9001,106
2024-05-221,1201,1241,1001,10714,5001,107
2024-05-211,1261,1291,1161,12014,7001,120
2024-05-201,1151,1231,1101,11715,1001,117
2024-05-171,0931,1151,0931,11012,3001,110
2024-05-161,1151,1151,0921,09315,7001,093
2024-05-151,1231,1241,1041,11426,0001,114
2024-05-141,1021,1151,0891,11235,0001,112
2024-05-131,1351,1471,0851,08978,8001,089
2024-05-101,1951,1951,1751,18719,5001,187
2024-05-091,1701,1931,1691,18824,8001,188
2024-05-081,1771,1781,1601,16214,4001,162
2024-05-071,1651,1801,1511,17732,9001,177
2024-05-021,1501,1501,1381,14013,9001,140
2024-05-011,1431,1541,1411,14713,7001,147
2024-04-301,1361,1531,1361,14920,8001,149
2024-04-261,1601,1601,1281,12857,5001,128
2024-04-251,1561,1801,1561,16228,0001,162
2024-04-241,1541,1571,1501,15113,5001,151
2024-04-231,1451,1541,1451,15012,6001,150
2024-04-221,1481,1481,1381,14016,3001,140
2024-04-191,1471,1551,1201,12722,8001,127
2024-04-181,1361,1551,1361,14716,4001,147
2024-04-171,1561,1581,1251,12926,5001,129
2024-04-161,1631,1641,1381,14429,1001,144
2024-04-151,1611,1671,1521,15632,3001,156
2024-04-121,1781,1811,1591,16764,4001,167
2024-04-111,1391,1701,1381,16762,5001,167
2024-04-101,1401,1471,1381,13822,6001,138
2024-04-091,1421,1451,1281,14031,1001,140
2024-04-081,1551,1581,1351,13645,7001,136
2024-04-051,1371,1431,1251,14347,6001,143
2024-04-041,1541,1551,1311,13735,3001,137
2024-04-031,1501,1501,1181,13866,0001,138
2024-04-021,0871,1191,0871,11948,0001,119
2024-04-011,0771,0851,0751,07822,2001,078
2024-03-291,0451,0651,0451,06217,5001,062
2024-03-281,0541,0701,0471,04847,1001,048
2024-03-271,0931,0981,0911,09220,7001,092
2024-03-261,0911,1001,0831,09514,8001,095
2024-03-251,1001,1021,0761,09177,1001,091
2024-03-221,0921,1441,0771,107128,7001,107
2024-03-211,0381,0461,0351,04212,7001,042
2024-03-191,0281,0351,0251,0358,0001,035
2024-03-181,0341,0361,0241,02913,5001,029
2024-03-151,0221,0281,0221,0245,2001,024
2024-03-141,0261,0281,0211,0234,0001,023
2024-03-131,0271,0301,0201,02111,6001,021
2024-03-121,0261,0261,0201,0264,6001,026
2024-03-111,0251,0271,0201,02713,7001,027
2024-03-081,0251,0311,0221,02510,7001,025
2024-03-071,0281,0321,0261,0278,2001,027
2024-03-061,0191,0271,0191,0255,0001,025
2024-03-051,0231,0281,0191,0275,3001,027
2024-03-041,0301,0301,0181,02311,3001,023
2024-03-011,0291,0291,0201,0236,0001,023
2024-02-291,0201,0241,0131,02212,6001,022
2024-02-281,0291,0301,0171,02219,1001,022
2024-02-271,0291,0301,0211,02314,0001,023
2024-02-261,0251,0351,0241,03013,8001,030
2024-02-221,0261,0261,0181,0248,3001,024
2024-02-211,0191,0191,0131,0186,1001,018
2024-02-201,0201,0201,0121,0129,7001,012
2024-02-191,0101,0191,0051,01911,7001,019
2024-02-161,0031,0161,0031,0108,5001,010
2024-02-151,0201,0201,0011,00124,6001,001
2024-02-141,0151,0221,0141,01511,7001,015
2024-02-131,0201,0231,0141,01819,2001,018
2024-02-091,0151,0201,0121,01413,4001,014
2024-02-081,0211,0211,0121,01611,9001,016
2024-02-071,0181,0241,0171,0188,1001,018
2024-02-061,0201,0261,0181,01811,2001,018
2024-02-051,0231,0251,0171,02420,8001,024
2024-02-021,0191,0231,0171,0198,5001,019
2024-02-011,0201,0241,0151,01511,9001,015
2024-01-311,0151,0321,0101,02128,6001,021
2024-01-301,0341,0431,0121,01275,9001,012
2024-01-291,0151,0381,0141,03479,0001,034
2024-01-261,0501,0761,0481,06882,2001,068
2024-01-251,0301,0481,0301,04819,6001,048
2024-01-241,0271,0331,0231,0268,6001,026
2024-01-231,0371,0371,0241,02910,8001,029
2024-01-221,0241,0431,0241,03718,5001,037
2024-01-191,0141,0191,0101,0198,6001,019
2024-01-181,0131,0191,0081,01211,3001,012
2024-01-171,0241,0291,0151,01612,5001,016
2024-01-161,0301,0321,0151,03014,3001,030
2024-01-151,0301,0311,0231,0319,0001,031
2024-01-121,0421,0421,0191,02714,6001,027
2024-01-111,0421,0431,0351,0428,7001,042
2024-01-101,0291,0351,0251,03312,8001,033
2024-01-091,0271,0381,0251,03810,2001,038
2024-01-051,0161,0271,0161,02211,2001,022
2024-01-049991,0219941,01318,4001,013

分割・併合履歴 : なし