9368 キムラユニティー(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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,637 | 1,681 | 1,623 | 1,676 | 21,600 | 1,676 |
| 2024-04-17 | 1,665 | 1,665 | 1,637 | 1,639 | 22,400 | 1,639 |
| 2024-04-16 | 1,708 | 1,708 | 1,647 | 1,665 | 27,800 | 1,665 |
| 2024-04-15 | 1,689 | 1,722 | 1,681 | 1,708 | 17,000 | 1,708 |
| 2024-04-12 | 1,747 | 1,747 | 1,715 | 1,718 | 20,100 | 1,718 |
| 2024-04-11 | 1,714 | 1,746 | 1,712 | 1,746 | 24,000 | 1,746 |
| 2024-04-10 | 1,710 | 1,739 | 1,708 | 1,729 | 26,300 | 1,729 |
| 2024-04-09 | 1,709 | 1,710 | 1,688 | 1,704 | 16,000 | 1,704 |
| 2024-04-08 | 1,700 | 1,724 | 1,693 | 1,709 | 20,900 | 1,709 |
| 2024-04-05 | 1,700 | 1,711 | 1,672 | 1,695 | 21,700 | 1,695 |
| 2024-04-04 | 1,700 | 1,724 | 1,684 | 1,724 | 22,200 | 1,724 |
| 2024-04-03 | 1,640 | 1,698 | 1,640 | 1,684 | 25,100 | 1,684 |
| 2024-04-02 | 1,657 | 1,664 | 1,638 | 1,657 | 27,200 | 1,657 |
| 2024-04-01 | 1,710 | 1,710 | 1,654 | 1,657 | 18,700 | 1,657 |
| 2024-03-29 | 1,686 | 1,714 | 1,669 | 1,706 | 25,700 | 1,706 |
| 2024-03-28 | 1,704 | 1,730 | 1,692 | 1,695 | 34,700 | 1,695 |
| 2024-03-27 | 1,760 | 1,780 | 1,740 | 1,753 | 123,500 | 1,753 |
| 2024-03-26 | 1,711 | 1,724 | 1,710 | 1,718 | 43,500 | 1,718 |
| 2024-03-25 | 1,699 | 1,728 | 1,690 | 1,711 | 40,100 | 1,711 |
| 2024-03-22 | 1,687 | 1,694 | 1,680 | 1,691 | 24,900 | 1,691 |
| 2024-03-21 | 1,688 | 1,699 | 1,671 | 1,687 | 24,000 | 1,687 |
| 2024-03-19 | 1,644 | 1,682 | 1,635 | 1,663 | 20,600 | 1,663 |
| 2024-03-18 | 1,651 | 1,659 | 1,641 | 1,644 | 21,100 | 1,644 |
| 2024-03-15 | 1,631 | 1,659 | 1,631 | 1,651 | 18,600 | 1,651 |
| 2024-03-14 | 1,616 | 1,659 | 1,603 | 1,640 | 23,000 | 1,640 |
| 2024-03-13 | 1,626 | 1,645 | 1,600 | 1,614 | 22,900 | 1,614 |
| 2024-03-12 | 1,580 | 1,620 | 1,569 | 1,620 | 22,700 | 1,620 |
| 2024-03-11 | 1,597 | 1,605 | 1,558 | 1,580 | 29,300 | 1,580 |
| 2024-03-08 | 1,577 | 1,600 | 1,561 | 1,597 | 26,400 | 1,597 |
| 2024-03-07 | 1,600 | 1,613 | 1,590 | 1,590 | 36,300 | 1,590 |
| 2024-03-06 | 1,580 | 1,589 | 1,557 | 1,586 | 35,600 | 1,586 |
| 2024-03-05 | 1,572 | 1,591 | 1,552 | 1,591 | 30,700 | 1,591 |
| 2024-03-04 | 1,600 | 1,600 | 1,568 | 1,572 | 42,900 | 1,572 |
| 2024-03-01 | 1,636 | 1,636 | 1,588 | 1,596 | 56,400 | 1,596 |
| 2024-02-29 | 1,636 | 1,649 | 1,610 | 1,635 | 24,200 | 1,635 |
| 2024-02-28 | 1,622 | 1,648 | 1,621 | 1,635 | 31,500 | 1,635 |
| 2024-02-27 | 1,638 | 1,638 | 1,603 | 1,623 | 45,100 | 1,623 |
| 2024-02-26 | 1,663 | 1,676 | 1,612 | 1,639 | 114,500 | 1,639 |
| 2024-02-22 | 1,595 | 1,595 | 1,571 | 1,583 | 10,400 | 1,583 |
| 2024-02-21 | 1,571 | 1,576 | 1,563 | 1,576 | 8,600 | 1,576 |
| 2024-02-20 | 1,570 | 1,570 | 1,557 | 1,569 | 9,300 | 1,569 |
| 2024-02-19 | 1,538 | 1,554 | 1,526 | 1,554 | 10,500 | 1,554 |
| 2024-02-16 | 1,525 | 1,543 | 1,522 | 1,537 | 17,200 | 1,537 |
| 2024-02-15 | 1,573 | 1,582 | 1,520 | 1,525 | 22,900 | 1,525 |
| 2024-02-14 | 1,579 | 1,579 | 1,552 | 1,555 | 18,200 | 1,555 |
| 2024-02-13 | 1,565 | 1,579 | 1,547 | 1,579 | 16,900 | 1,579 |
| 2024-02-09 | 1,595 | 1,602 | 1,544 | 1,546 | 26,400 | 1,546 |
| 2024-02-08 | 1,626 | 1,626 | 1,566 | 1,592 | 28,500 | 1,592 |
| 2024-02-07 | 1,605 | 1,638 | 1,605 | 1,623 | 29,900 | 1,623 |
| 2024-02-06 | 1,595 | 1,618 | 1,590 | 1,600 | 21,500 | 1,600 |
| 2024-02-05 | 1,581 | 1,591 | 1,563 | 1,591 | 26,100 | 1,591 |
| 2024-02-02 | 1,561 | 1,566 | 1,541 | 1,562 | 16,200 | 1,562 |
| 2024-02-01 | 1,539 | 1,579 | 1,518 | 1,566 | 33,700 | 1,566 |
| 2024-01-31 | 1,561 | 1,590 | 1,542 | 1,550 | 25,700 | 1,550 |
| 2024-01-30 | 1,558 | 1,567 | 1,535 | 1,554 | 108,500 | 1,554 |
| 2024-01-29 | 1,563 | 1,600 | 1,551 | 1,559 | 67,800 | 1,559 |
| 2024-01-26 | 1,520 | 1,575 | 1,506 | 1,562 | 214,700 | 1,562 |
| 2024-01-25 | 1,497 | 1,520 | 1,423 | 1,476 | 244,900 | 1,476 |
| 2024-01-24 | 1,427 | 1,456 | 1,424 | 1,455 | 31,200 | 1,455 |
| 2024-01-23 | 1,441 | 1,452 | 1,429 | 1,441 | 35,400 | 1,441 |
| 2024-01-22 | 1,429 | 1,447 | 1,418 | 1,433 | 35,400 | 1,433 |
| 2024-01-19 | 1,397 | 1,423 | 1,395 | 1,422 | 34,700 | 1,422 |
| 2024-01-18 | 1,380 | 1,402 | 1,379 | 1,390 | 20,400 | 1,390 |
| 2024-01-17 | 1,395 | 1,411 | 1,381 | 1,381 | 21,000 | 1,381 |
| 2024-01-16 | 1,415 | 1,415 | 1,396 | 1,397 | 20,000 | 1,397 |
| 2024-01-15 | 1,397 | 1,418 | 1,389 | 1,415 | 24,300 | 1,415 |
| 2024-01-12 | 1,419 | 1,419 | 1,385 | 1,387 | 36,400 | 1,387 |
| 2024-01-11 | 1,426 | 1,429 | 1,409 | 1,425 | 19,400 | 1,425 |
| 2024-01-10 | 1,410 | 1,429 | 1,410 | 1,412 | 11,200 | 1,412 |
| 2024-01-09 | 1,410 | 1,428 | 1,402 | 1,407 | 20,300 | 1,407 |
| 2024-01-05 | 1,394 | 1,400 | 1,388 | 1,400 | 21,800 | 1,400 |
| 2024-01-04 | 1,369 | 1,378 | 1,354 | 1,373 | 36,600 | 1,373 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
