1. HOME >
  2. 株価時系列 >
  3. 9368 >
  4. 2023年

9368 キムラユニティー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3401,3451,3291,33912,6001,339
2023-12-281,3341,3461,3291,3408,4001,340
2023-12-271,3441,3541,3211,32532,9001,325
2023-12-261,3211,3471,3211,34417,3001,344
2023-12-251,3241,3241,3101,32111,9001,321
2023-12-221,3151,3291,3151,32411,0001,324
2023-12-211,3201,3291,3161,3208,4001,320
2023-12-201,3501,3531,3281,33012,2001,330
2023-12-191,3261,3411,3211,3416,4001,341
2023-12-181,3191,3301,2981,32618,0001,326
2023-12-151,3201,3401,3171,33114,4001,331
2023-12-141,3311,3311,3111,31113,0001,311
2023-12-131,3511,3511,3241,33112,2001,331
2023-12-121,3601,3601,3351,34913,3001,349
2023-12-111,3221,3501,3221,34714,6001,347
2023-12-081,3301,3341,3061,31632,2001,316
2023-12-071,3841,3901,3561,35921,6001,359
2023-12-061,3711,3851,3711,38321,7001,383
2023-12-051,3811,3921,3681,36816,1001,368
2023-12-041,3911,4051,3801,39912,5001,399
2023-12-011,4231,4381,3981,40819,3001,408
2023-11-301,4081,4281,3961,42326,0001,423
2023-11-291,3981,4601,3901,40161,3001,401
2023-11-281,3811,3811,3611,36814,1001,368
2023-11-271,3551,3851,3491,37723,9001,377
2023-11-241,3451,3581,3391,35515,2001,355
2023-11-221,3151,3401,3151,3369,9001,336
2023-11-211,3441,3471,3151,31521,7001,315
2023-11-201,3801,3831,3501,35017,8001,350
2023-11-171,3581,3771,3581,37719,6001,377
2023-11-161,3501,3591,3421,3519,5001,351
2023-11-151,3581,3651,3401,34916,2001,349
2023-11-141,3431,3621,3351,35815,5001,358
2023-11-131,3231,3431,3061,34336,3001,343
2023-11-101,3001,3181,2891,31624,8001,316
2023-11-091,2611,3031,2611,30126,1001,301
2023-11-081,2991,3081,2581,26480,4001,264
2023-11-071,3201,3431,2971,30619,0001,306
2023-11-061,3161,3271,3011,32626,6001,326
2023-11-021,3201,3221,2991,29928,2001,299
2023-11-011,3241,3251,2931,31857,3001,318
2023-10-311,2741,3061,2451,30275,0001,302
2023-10-301,2701,2931,2471,259131,2001,259
2023-10-271,2161,2701,2161,27074,5001,270
2023-10-261,1851,2551,1831,214199,1001,214
2023-10-251,1811,1971,1781,19536,9001,195
2023-10-241,1801,1901,1451,18175,0001,181
2023-10-231,2111,2111,1911,19133,8001,191
2023-10-201,2061,2181,1901,21642,6001,216
2023-10-191,2071,2221,2031,21730,6001,217
2023-10-181,2351,2351,2131,22832,5001,228
2023-10-171,2231,2371,2121,23137,8001,231
2023-10-161,2271,2331,2041,21043,5001,210
2023-10-131,2471,2471,2321,23928,8001,239
2023-10-121,2361,2591,2351,25436,5001,254
2023-10-111,2501,2521,2081,23680,9001,236
2023-10-101,3001,3261,2421,250174,9001,250
2023-10-061,3421,3681,3351,36331,3001,363
2023-10-051,2851,3371,2841,33542,5001,335
2023-10-041,2791,2821,2581,26459,3001,264
2023-10-031,3481,3491,2731,29562,1001,295
2023-10-021,3741,3881,3601,36235,8001,362
2023-09-291,3821,4131,3671,37244,9001,372
2023-09-281,3721,3781,3491,35652,8001,356
2023-09-271,3951,4011,3851,40077,3001,400
2023-09-261,3921,3961,3801,39525,7001,395
2023-09-251,4001,4011,3761,38036,9001,380
2023-09-221,4111,4111,3851,38875,5001,388
2023-09-211,4081,4391,4081,41440,4001,414
2023-09-201,4021,4181,4001,40032,3001,400
2023-09-191,3901,3991,3801,39930,5001,399
2023-09-151,4031,4041,3891,39224,7001,392
2023-09-141,3851,4011,3851,39319,0001,393
2023-09-131,3951,3951,3631,37837,0001,378
2023-09-121,4141,4201,3961,39730,5001,397
2023-09-111,4121,4251,4021,40916,1001,409
2023-09-081,4051,4231,4051,41121,3001,411
2023-09-071,4241,4321,4171,42215,8001,422
2023-09-061,4501,4541,4331,43716,7001,437
2023-09-051,4541,4571,4361,44620,7001,446
2023-09-041,4211,4541,4151,45435,0001,454
2023-09-011,4211,4221,3941,41338,7001,413
2023-08-311,4171,4321,4081,42832,1001,428
2023-08-301,4101,4331,3991,41725,4001,417
2023-08-291,4301,4551,3971,41061,2001,410
2023-08-281,3171,4261,3151,422147,0001,422
2023-08-251,2881,3031,2851,30114,5001,301
2023-08-241,3011,3081,2941,29811,3001,298
2023-08-231,2921,3061,2881,30219,2001,302
2023-08-221,2891,2921,2791,29211,7001,292
2023-08-211,2721,2951,2721,28315,3001,283
2023-08-181,2701,2811,2591,26318,0001,263
2023-08-171,2871,2871,2581,28120,7001,281
2023-08-161,3021,3091,2801,28027,4001,280
2023-08-151,3201,3221,3091,31320,0001,313
2023-08-141,3091,3151,3031,30719,2001,307
2023-08-101,3091,3091,2961,30111,5001,301
2023-08-091,2901,3041,2841,30012,5001,300
2023-08-081,3051,3071,2791,28526,4001,285
2023-08-071,2991,3091,2771,30622,8001,306
2023-08-041,2941,3131,2941,29918,1001,299
2023-08-031,3071,3121,2891,29131,0001,291
2023-08-021,3011,3291,2801,31248,1001,312
2023-08-011,2901,3061,2821,29727,2001,297
2023-07-311,3061,3151,2781,29044,6001,290
2023-07-281,2561,2911,2461,291157,1001,291
2023-07-271,2601,2711,2261,263193,5001,263
2023-07-261,3401,3401,3011,32095,8001,320
2023-07-251,2821,3121,2791,31246,2001,312
2023-07-241,2791,2821,2691,27317,1001,273
2023-07-211,2881,2881,2681,26819,2001,268
2023-07-201,2931,2941,2791,28516,6001,285
2023-07-191,2771,2941,2751,29018,7001,290
2023-07-181,2481,2761,2481,27624,1001,276
2023-07-141,2761,2761,2441,24427,7001,244
2023-07-131,2511,2691,2391,26425,3001,264
2023-07-121,2551,2651,2301,25839,9001,258
2023-07-111,3081,3081,2551,25538,8001,255
2023-07-101,3311,3531,2921,29844,7001,298
2023-07-071,3081,3411,2811,32749,4001,327
2023-07-061,2821,3141,2821,30824,9001,308
2023-07-051,3041,3041,2751,27828,3001,278
2023-07-041,3111,3201,2931,30424,8001,304
2023-07-031,3001,3241,2911,31120,2001,311
2023-06-301,3041,3051,2731,27551,5001,275
2023-06-291,2631,3081,2631,30341,1001,303
2023-06-281,2371,2641,2281,25533,7001,255
2023-06-271,2481,2481,2221,22924,1001,229
2023-06-261,2271,2471,2131,24729,6001,247
2023-06-231,2131,2261,2051,22426,1001,224
2023-06-221,1911,2181,1911,20513,8001,205
2023-06-211,1861,2101,1861,19023,2001,190
2023-06-201,1801,1941,1771,18610,4001,186
2023-06-191,1851,1901,1731,18514,5001,185
2023-06-161,1881,1941,1681,17626,5001,176
2023-06-151,1581,2011,1501,20040,8001,200
2023-06-141,1451,1651,1451,16339,2001,163
2023-06-131,1361,1421,1351,13614,2001,136
2023-06-121,1251,1341,1241,1298,0001,129
2023-06-091,1201,1231,1101,12016,0001,120
2023-06-081,1121,1231,1001,10510,5001,105
2023-06-071,1361,1381,1101,11017,9001,110
2023-06-061,1291,1391,1131,12218,8001,122
2023-06-051,1261,1391,1241,13918,5001,139
2023-06-021,0951,1081,0951,10219,7001,102
2023-06-011,0711,0961,0621,08127,3001,081
2023-05-311,0921,0921,0611,06835,7001,068
2023-05-301,1291,1291,0901,09243,9001,092
2023-05-291,1391,1391,1221,12315,8001,123
2023-05-261,1321,1361,1181,12418,2001,124
2023-05-251,1331,1331,1221,12322,5001,123
2023-05-241,1371,1451,1281,13210,4001,132
2023-05-231,1551,1661,1371,13722,1001,137
2023-05-221,1371,1541,1321,15418,3001,154
2023-05-191,1331,1441,1231,13721,6001,137
2023-05-181,1301,1331,1171,13324,3001,133
2023-05-171,1401,1401,1241,13016,9001,130
2023-05-161,1491,1491,1181,13826,7001,138
2023-05-151,1491,1531,1391,15321,0001,153
2023-05-121,1491,1551,1401,15413,0001,154
2023-05-111,1281,1581,1281,15627,0001,156
2023-05-101,1441,1441,1251,12815,2001,128
2023-05-091,1401,1551,1361,13835,3001,138
2023-05-081,1271,1441,1121,13833,6001,138
2023-05-021,1271,1371,1071,10852,8001,108
2023-05-011,1121,1271,0811,122121,4001,122
2023-04-281,0401,0521,0341,05246,4001,052
2023-04-271,0161,0421,0131,030120,3001,030
2023-04-261,0251,0251,0071,01026,9001,010
2023-04-251,0221,0381,0221,02533,1001,025
2023-04-241,0111,0291,0111,02220,8001,022
2023-04-211,0141,0201,0071,01017,3001,010
2023-04-201,0071,0301,0031,02024,6001,020
2023-04-191,0041,0131,0011,00717,5001,007
2023-04-181,0111,0171,0051,01515,0001,015
2023-04-171,0101,0121,0021,01114,7001,011
2023-04-141,0001,0149921,01023,7001,010
2023-04-131,0071,00799499920,100999
2023-04-129941,0069941,00517,9001,005
2023-04-1198499597599422,200994
2023-04-1098398897497819,200978
2023-04-0797898897698129,600981
2023-04-0698899497697830,600978
2023-04-051,0001,00098999330,400993
2023-04-041,0091,0131,0061,00822,4001,008
2023-04-031,0341,0361,0111,01428,7001,014
2023-03-311,0121,0331,0081,03334,9001,033
2023-03-301,0051,0119931,00841,1001,008
2023-03-291,0081,0311,0081,03197,1001,031
2023-03-281,0201,0221,0011,00638,9001,006
2023-03-271,0251,0271,0131,01931,6001,019
2023-03-241,0051,0229961,02238,5001,022
2023-03-231,0031,0151,0021,01133,6001,011
2023-03-221,0201,0291,0101,01020,9001,010
2023-03-201,0261,0411,0001,00341,6001,003
2023-03-171,0331,0351,0201,03519,6001,035
2023-03-161,0091,0271,0051,02127,2001,021
2023-03-151,0131,0501,0131,04235,6001,042
2023-03-141,0121,0169921,00048,5001,000
2023-03-131,0401,0421,0221,02738,4001,027
2023-03-101,0741,0791,0551,05738,1001,057
2023-03-091,0661,0851,0661,08325,8001,083
2023-03-081,0661,0771,0601,06517,3001,065
2023-03-071,0561,0781,0551,07030,4001,070
2023-03-061,0431,0641,0401,05527,0001,055
2023-03-031,0201,0411,0141,03732,0001,037
2023-03-021,0421,0491,0151,02229,6001,022
2023-03-011,0341,0421,0281,03916,8001,039
2023-02-281,0681,0721,0231,03445,6001,034
2023-02-271,0281,0661,0281,06635,1001,066
2023-02-241,0151,0291,0151,02814,7001,028
2023-02-221,0361,0361,0101,01330,8001,013
2023-02-211,0051,0399991,03843,3001,038
2023-02-209801,0059791,00427,6001,004
2023-02-1798198997698123,600981
2023-02-161,0011,00299099422,200994
2023-02-151,0071,0109961,00123,0001,001
2023-02-149841,0109841,01028,6001,010
2023-02-1398999396698443,300984
2023-02-109881,00098599421,600994
2023-02-099831,00297898825,400988
2023-02-089951,00897798363,500983
2023-02-071,0001,01698299777,000997
2023-02-0698099596899565,900995
2023-02-0394897694697177,300971
2023-02-0294494893194232,200942
2023-02-0194395692694436,300944
2023-01-3194895693494358,300943
2023-01-30948962935952149,700952
2023-01-27902950902947270,600947
2023-01-26800900791892422,600892
2023-01-2578979978679730,800797
2023-01-2478679478178829,200788
2023-01-2377578477278420,700784
2023-01-2077577877277211,100772
2023-01-1976977576977214,400772
2023-01-1876877776377421,500774
2023-01-1776477276377218,400772
2023-01-1676476676276615,000766
2023-01-1376577076276422,000764
2023-01-1277677676676623,100766
2023-01-117787847727767,300776
2023-01-107797807747799,200779
2023-01-067697777697768,500776
2023-01-0577077376676914,300769
2023-01-0477677677077015,700770

分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株