9368 キムラユニティー(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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,610 | 1,611 | 1,595 | 1,610 | 22,300 | 1,610 |
| 2025-02-12 | 1,656 | 1,660 | 1,595 | 1,603 | 63,000 | 1,603 |
| 2025-02-10 | 1,575 | 1,618 | 1,575 | 1,618 | 63,200 | 1,618 |
| 2025-02-07 | 1,540 | 1,560 | 1,531 | 1,548 | 29,300 | 1,548 |
| 2025-02-06 | 1,531 | 1,540 | 1,525 | 1,529 | 24,900 | 1,529 |
| 2025-02-05 | 1,549 | 1,565 | 1,527 | 1,530 | 45,500 | 1,530 |
| 2025-02-04 | 1,573 | 1,580 | 1,545 | 1,547 | 48,000 | 1,547 |
| 2025-02-03 | 1,578 | 1,593 | 1,570 | 1,574 | 68,300 | 1,574 |
| 2025-01-31 | 1,533 | 1,571 | 1,502 | 1,570 | 167,300 | 1,570 |
| 2025-01-30 | 1,472 | 1,497 | 1,438 | 1,438 | 231,000 | 1,438 |
| 2025-01-29 | 1,489 | 1,490 | 1,472 | 1,472 | 24,300 | 1,472 |
| 2025-01-28 | 1,456 | 1,488 | 1,454 | 1,488 | 29,600 | 1,488 |
| 2025-01-27 | 1,453 | 1,463 | 1,445 | 1,456 | 28,000 | 1,456 |
| 2025-01-24 | 1,450 | 1,463 | 1,435 | 1,439 | 36,500 | 1,439 |
| 2025-01-23 | 1,440 | 1,447 | 1,429 | 1,447 | 16,600 | 1,447 |
| 2025-01-22 | 1,436 | 1,439 | 1,425 | 1,438 | 26,800 | 1,438 |
| 2025-01-21 | 1,445 | 1,445 | 1,425 | 1,436 | 20,700 | 1,436 |
| 2025-01-20 | 1,431 | 1,432 | 1,422 | 1,429 | 20,200 | 1,429 |
| 2025-01-17 | 1,433 | 1,433 | 1,407 | 1,417 | 50,600 | 1,417 |
| 2025-01-16 | 1,444 | 1,445 | 1,433 | 1,433 | 35,300 | 1,433 |
| 2025-01-15 | 1,461 | 1,466 | 1,440 | 1,442 | 28,300 | 1,442 |
| 2025-01-14 | 1,477 | 1,477 | 1,451 | 1,462 | 24,600 | 1,462 |
| 2025-01-10 | 1,466 | 1,477 | 1,466 | 1,477 | 9,400 | 1,477 |
| 2025-01-09 | 1,493 | 1,493 | 1,463 | 1,466 | 25,400 | 1,466 |
| 2025-01-08 | 1,504 | 1,506 | 1,491 | 1,491 | 16,000 | 1,491 |
| 2025-01-07 | 1,524 | 1,524 | 1,503 | 1,509 | 12,700 | 1,509 |
| 2025-01-06 | 1,520 | 1,528 | 1,503 | 1,503 | 22,000 | 1,503 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株