5388 クニミネ工業(株) 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
2025-04-221,0201,0241,0181,0211,7001,021
2025-04-211,0231,0231,0161,0163,3001,016
2025-04-181,0221,0221,0181,0219001,021
2025-04-171,0171,0241,0161,0171,3001,017
2025-04-161,0251,0251,0161,0252,1001,025
2025-04-151,0281,0281,0221,0251,8001,025
2025-04-141,0271,0271,0111,0214,4001,021
2025-04-111,0061,0251,0051,0255,4001,025
2025-04-101,0361,0361,0181,0187,5001,018
2025-04-091,0011,0199971,01720,5001,017
2025-04-081,0631,0631,0251,03018,2001,030
2025-04-071,0211,0509811,03338,4001,033
2025-04-041,0231,0341,0001,03319,3001,033
2025-04-031,0281,0331,0121,0267,6001,026
2025-04-021,0411,0411,0281,0393,7001,039
2025-04-011,0411,0511,0371,0465,2001,046
2025-03-311,0441,0441,0251,0317,3001,031
2025-03-281,0131,0501,0121,04321,9001,043
2025-03-271,0581,0681,0551,0688,2001,068
2025-03-261,0551,0581,0541,0585,7001,058
2025-03-251,0551,0581,0541,0586,7001,058
2025-03-241,0511,0551,0501,0553,8001,055
2025-03-211,0521,0521,0421,04811,6001,048
2025-03-191,0461,0501,0401,05010,3001,050
2025-03-181,0491,0491,0401,0494,2001,049
2025-03-171,0491,0491,0421,0493,9001,049
2025-03-141,0461,0481,0421,0482,0001,048
2025-03-131,0401,0431,0371,0425,7001,042
2025-03-121,0401,0471,0381,0468,8001,046
2025-03-111,0401,0471,0321,0474,9001,047
2025-03-101,0461,0461,0381,0465,9001,046
2025-03-071,0481,0501,0391,0506,7001,050
2025-03-061,0471,0471,0371,0479,3001,047
2025-03-051,0471,0471,0381,04711,1001,047
2025-03-041,0311,0461,0311,0465,3001,046
2025-03-031,0451,0451,0361,0454,4001,045
2025-02-281,0301,0311,0201,0284,8001,028
2025-02-271,0211,0331,0211,0333,3001,033
2025-02-261,0391,0391,0251,0255,7001,025
2025-02-251,0321,0391,0321,0393,9001,039
2025-02-211,0311,0321,0221,0323,5001,032
2025-02-201,0321,0331,0221,0304,0001,030
2025-02-191,0311,0441,0311,0323,8001,032
2025-02-181,0341,0381,0301,0332,2001,033
2025-02-171,0461,0461,0281,0348,4001,034
2025-02-141,0301,0461,0281,0336,2001,033
2025-02-131,0451,0491,0431,0493,6001,049
2025-02-121,0611,0611,0401,0424,8001,042
2025-02-101,0361,0601,0291,05413,8001,054
2025-02-071,0301,0301,0201,0304,7001,030
2025-02-061,0201,0301,0171,03011,4001,030
2025-02-051,0191,0191,0071,0168,5001,016
2025-02-041,0091,0131,0041,0129,6001,012
2025-02-031,0071,0091,0021,0097,3001,009
2025-01-311,0051,0139951,00719,6001,007
2025-01-301,0021,010977977108,800977
2025-01-291,0141,0171,0081,0096,9001,009
2025-01-281,0031,0151,0031,0155,1001,015
2025-01-271,0181,0181,0021,0079,6001,007
2025-01-241,0151,0171,0081,0176,3001,017
2025-01-231,0081,0151,0041,0154,9001,015
2025-01-221,0101,0171,0061,0088,8001,008
2025-01-211,0041,0051,0001,0017,7001,001
2025-01-201,0051,0071,0001,0078,4001,007
2025-01-171,0001,0031,0001,00315,6001,003
2025-01-161,0151,0151,0001,00319,6001,003
2025-01-151,0221,0221,0051,0159,7001,015
2025-01-141,0321,0321,0101,02220,3001,022
2025-01-101,0321,0321,0131,0237,5001,023
2025-01-091,0221,0231,0141,0229,6001,022
2025-01-081,0281,0281,0161,02211,4001,022
2025-01-071,0401,0401,0201,02515,4001,025
2025-01-061,0191,0281,0151,02516,0001,025

分割・併合履歴 : なし