KabuInsight

クニミネ工業

5388
スタンダード/ガラス･土石製品/KUNIMINE INDUSTRIES CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,291.01,319.01,291.01,304.0+15.0+1.16%6,800
2026-03-121,304.01,305.01,286.01,289.0-13.0-1.00%9,400
2026-03-111,304.01,312.01,302.01,302.00.00.00%5,400
2026-03-101,302.01,320.01,283.01,302.0+19.0+1.48%21,400
2026-03-091,308.01,308.01,250.01,283.0-17.0-1.31%23,000
2026-03-061,302.01,318.01,278.01,300.0+12.0+0.93%17,900
2026-03-051,305.01,309.01,252.01,288.0+50.0+4.04%19,100
2026-03-041,250.01,268.01,210.01,238.0-41.0-3.21%24,200
2026-03-031,319.01,319.01,271.01,279.0-39.0-2.96%15,800
2026-03-021,334.01,334.01,315.01,318.0-12.0-0.90%9,400
2026-02-271,328.01,339.01,324.01,330.0+2.0+0.15%4,300
2026-02-261,328.01,335.01,322.01,328.0+1.0+0.08%3,800
2026-02-251,340.01,340.01,323.01,327.0-13.0-0.97%5,400
2026-02-241,340.01,340.01,322.01,340.00.00.00%10,100
2026-02-201,346.01,346.01,328.01,340.0-6.0-0.45%3,600
2026-02-191,335.01,400.01,326.01,346.0+11.0+0.82%10,400
2026-02-181,341.01,347.01,333.01,335.0-6.0-0.45%2,800
2026-02-171,349.01,349.01,338.01,341.0-2.0-0.15%1,500
2026-02-161,352.01,352.01,340.01,343.0-9.0-0.67%3,500
2026-02-131,353.01,363.01,343.01,352.0-11.0-0.81%3,800
2026-02-121,353.01,363.01,341.01,363.0+22.0+1.64%5,400
2026-02-101,335.01,345.01,333.01,341.00.00.00%5,500
2026-02-091,369.01,369.01,321.01,341.0+25.0+1.90%7,300
2026-02-061,320.01,320.01,310.01,316.0-3.0-0.23%1,800
2026-02-051,328.01,328.01,309.01,319.0-4.0-0.30%5,000
2026-02-041,319.01,323.01,316.01,323.0+7.0+0.53%3,600
2026-02-031,323.01,335.01,309.01,316.0+2.0+0.15%3,600
2026-02-021,336.01,336.01,312.01,314.0+8.0+0.61%4,600
2026-01-301,294.01,313.01,294.01,306.0+3.0+0.23%3,300
2026-01-291,292.01,305.01,291.01,303.0+2.0+0.15%3,600
2026-01-281,308.01,308.01,293.01,301.0-19.0-1.44%9,500
2026-01-271,322.01,323.01,299.01,320.0+5.0+0.38%5,900
2026-01-261,334.01,334.01,307.01,315.0-15.0-1.13%4,400
2026-01-231,318.01,330.01,307.01,330.0+23.0+1.76%6,700
2026-01-221,316.01,318.01,293.01,307.0-9.0-0.68%17,800
2026-01-211,335.01,335.01,315.01,316.0-31.0-2.30%14,300
2026-01-201,361.01,361.01,347.01,347.0-14.0-1.03%6,200
2026-01-191,368.01,375.01,346.01,361.0+13.0+0.96%7,600
2026-01-161,350.01,366.01,348.01,348.0-2.0-0.15%6,300
2026-01-151,349.01,365.01,338.01,350.00.00.00%9,700
2026-01-141,306.01,351.01,303.01,350.0+41.0+3.13%18,700
2026-01-131,342.01,342.01,300.01,309.0+24.0+1.87%20,500
2026-01-091,263.01,340.01,263.01,285.0+38.0+3.05%44,900
2026-01-081,259.01,259.01,230.01,247.0-6.0-0.48%7,300
2026-01-071,248.01,255.01,234.01,253.0+29.0+2.37%12,600
2026-01-061,212.01,224.01,200.01,224.0+23.0+1.92%7,100
2026-01-051,197.01,234.01,197.01,201.0+13.0+1.09%15,400
2025-12-301,174.01,189.01,174.01,188.0+10.0+0.85%4,300
2025-12-291,177.01,178.01,170.01,178.0+2.0+0.17%3,800
2025-12-261,170.01,176.01,160.01,176.0+6.0+0.51%5,600
2025-12-251,160.01,170.01,135.01,170.0+10.0+0.86%20,500
2025-12-241,154.01,160.01,153.01,160.0+8.0+0.69%4,800
2025-12-231,165.01,165.01,150.01,152.0-4.0-0.35%4,300
2025-12-221,171.01,171.01,155.01,156.0-11.0-0.94%5,300
2025-12-191,170.01,178.01,158.01,167.0-3.0-0.26%1,800
2025-12-181,156.01,170.01,148.01,170.0+15.0+1.30%2,800
2025-12-171,151.01,164.01,151.01,155.0+1.0+0.09%1,700
2025-12-161,178.01,178.01,150.01,154.0-24.0-2.04%7,600
2025-12-151,190.01,199.01,177.01,178.0-2.0-0.17%14,300
2025-12-121,177.01,180.01,174.01,180.0+4.0+0.34%6,600
2025-12-111,167.01,176.01,167.01,176.0+9.0+0.77%3,700
2025-12-101,179.01,179.01,161.01,167.0-3.0-0.26%4,500
2025-12-091,166.01,170.01,149.01,170.0+20.0+1.74%7,900
2025-12-081,143.01,150.01,137.01,150.0+11.0+0.97%8,000
2025-12-051,136.01,139.01,135.01,139.0+3.0+0.26%2,400
2025-12-041,149.01,149.01,135.01,136.0-12.0-1.05%4,100
2025-12-031,147.01,148.01,142.01,148.0+3.0+0.26%1,300
2025-12-021,147.01,147.01,141.01,145.0+1.0+0.09%1,700
2025-12-011,143.01,145.01,136.01,144.0+2.0+0.18%3,100
2025-11-281,137.01,145.01,137.01,142.0+3.0+0.26%2,900
2025-11-271,140.01,140.01,120.01,139.0-5.0-0.44%7,800
2025-11-261,135.01,144.01,135.01,144.00.00.00%4,000
2025-11-251,145.01,145.01,130.01,144.0+7.0+0.62%3,500
2025-11-211,123.01,137.01,122.01,137.0+8.0+0.71%1,000
2025-11-201,120.01,137.01,120.01,129.0+9.0+0.80%5,900
2025-11-191,117.01,120.01,112.01,120.0+9.0+0.81%3,600
2025-11-181,131.01,131.01,105.01,111.0-24.0-2.11%8,400
2025-11-171,151.01,160.01,133.01,135.0-6.0-0.53%5,100
2025-11-141,136.01,141.01,133.01,141.0+5.0+0.44%1,000
2025-11-131,156.01,156.01,136.01,136.0-13.0-1.13%3,100
2025-11-121,144.01,149.01,141.01,149.0+4.0+0.35%3,000
2025-11-111,140.01,145.01,132.01,145.0+20.0+1.78%5,300
2025-11-101,145.01,145.01,115.01,125.0+10.0+0.90%12,300
2025-11-071,124.01,124.01,108.01,115.0-10.0-0.89%2,000
2025-11-061,100.01,125.01,100.01,125.0+25.0+2.27%3,500
2025-11-051,108.01,108.01,098.01,100.0-15.0-1.35%6,500
2025-11-041,131.01,132.01,100.01,115.0-22.0-1.93%21,500
2025-10-311,142.01,149.01,137.01,137.0+1.0+0.09%3,900
2025-10-301,146.01,146.01,131.01,136.0-10.0-0.87%4,000
2025-10-291,155.01,155.01,145.01,146.0+1.0+0.09%1,500
2025-10-281,152.01,154.01,142.01,145.0-17.0-1.46%6,000
2025-10-271,166.01,166.01,150.01,162.0+3.0+0.26%10,900
2025-10-241,167.01,167.01,151.01,159.0-6.0-0.52%8,100
2025-10-231,165.01,165.01,152.01,165.0+4.0+0.34%10,600
2025-10-221,149.01,161.01,147.01,161.0+18.0+1.57%3,200
2025-10-211,161.01,163.01,141.01,143.0-18.0-1.55%9,200
2025-10-201,165.01,165.01,153.01,161.0+4.0+0.35%5,100
2025-10-171,173.01,175.01,157.01,157.0-15.0-1.28%4,700
2025-10-161,170.01,176.01,164.01,172.0+8.0+0.69%2,700
2025-10-151,169.01,179.01,162.01,164.0+12.0+1.04%7,600
2025-10-141,150.01,165.01,129.01,152.0-21.0-1.79%23,200
2025-10-101,194.01,194.01,173.01,173.0-1.0-0.09%7,400
2025-10-091,200.01,200.01,172.01,174.0-19.0-1.59%11,000
2025-10-081,189.01,193.01,184.01,193.0+18.0+1.53%4,400
2025-10-071,175.01,176.01,160.01,175.0+3.0+0.26%8,600
2025-10-061,161.01,190.01,161.01,172.0+14.0+1.21%6,000
2025-10-031,161.01,174.01,151.01,158.0-3.0-0.26%3,800
2025-10-021,180.01,180.01,161.01,161.0+11.0+0.96%4,000
2025-10-011,186.01,186.01,148.01,150.0-38.0-3.20%18,800
2025-09-301,214.01,215.01,188.01,188.0-13.0-1.08%12,900
2025-09-291,215.01,215.01,191.01,201.0-15.0-1.23%24,200
2025-09-261,200.01,220.01,200.01,216.0+21.0+1.76%17,000
2025-09-251,185.01,199.01,185.01,195.0+13.0+1.10%9,000
2025-09-241,175.01,188.01,168.01,182.0+15.0+1.29%10,400
2025-09-221,155.01,175.01,155.01,167.0+18.0+1.57%11,100
2025-09-191,147.01,154.01,143.01,149.0+9.0+0.79%5,400
2025-09-181,140.01,143.01,137.01,140.00.00.00%10,100
2025-09-171,140.01,147.01,132.01,140.00.00.00%8,100
2025-09-161,132.01,140.01,132.01,140.0+3.0+0.26%12,600
2025-09-121,143.01,143.01,132.01,137.0——2,900

直近120営業日分を表示