KabuInsight

キムラユニティー

9368
スタンダード/倉庫･運輸関連業/KIMURA UNITY 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
2026-03-13933.0935.0927.0930.0-12.0-1.27%20,400
2026-03-12953.0953.0941.0942.0-8.0-0.84%16,400
2026-03-11957.0960.0950.0950.0+2.0+0.21%14,500
2026-03-10955.0956.0945.0948.0+4.0+0.42%18,500
2026-03-09921.0950.0918.0944.0-5.0-0.53%36,100
2026-03-06952.0956.0947.0949.0-7.0-0.73%15,300
2026-03-05963.0965.0951.0956.0+23.0+2.47%27,400
2026-03-04940.0941.0921.0933.0-19.0-2.00%62,100
2026-03-03965.0965.0952.0952.0-21.0-2.16%28,100
2026-03-02972.0983.0955.0973.0-10.0-1.02%44,100
2026-02-27968.0983.0964.0983.0+23.0+2.40%33,300
2026-02-26970.0973.0960.0960.0-10.0-1.03%51,200
2026-02-25962.0970.0954.0970.0+15.0+1.57%24,500
2026-02-24950.0956.0939.0955.0+10.0+1.06%56,900
2026-02-20940.0946.0940.0945.0+8.0+0.85%37,900
2026-02-19926.0937.0924.0937.0+12.0+1.30%30,500
2026-02-18919.0926.0919.0925.0+6.0+0.65%28,600
2026-02-17910.0920.0906.0919.0+9.0+0.99%25,500
2026-02-16913.0913.0905.0910.0-3.0-0.33%28,500
2026-02-13916.0919.0908.0913.0-7.0-0.76%37,600
2026-02-12916.0926.0915.0920.0+6.0+0.66%31,200
2026-02-10914.0918.0910.0914.0+1.0+0.11%25,200
2026-02-09924.0927.0913.0913.0-4.0-0.44%28,800
2026-02-06920.0920.0913.0917.0-5.0-0.54%19,600
2026-02-05920.0925.0918.0922.0+5.0+0.55%24,400
2026-02-04915.0919.0910.0917.0+6.0+0.66%14,500
2026-02-03907.0913.0904.0911.0+9.0+1.00%21,700
2026-02-02914.0921.0902.0902.0-12.0-1.31%45,800
2026-01-30901.0914.0898.0914.0+14.0+1.56%31,000
2026-01-29901.0904.0893.0900.0-1.0-0.11%33,500
2026-01-28903.0905.0896.0901.0-5.0-0.55%23,700
2026-01-27904.0906.0899.0906.0+3.0+0.33%44,000
2026-01-26915.0916.0900.0903.0-11.0-1.20%56,200
2026-01-23919.0919.0910.0914.0-2.0-0.22%35,400
2026-01-22920.0923.0913.0916.0+1.0+0.11%20,200
2026-01-21917.0919.0913.0915.0-7.0-0.76%15,200
2026-01-20925.0925.0919.0922.00.00.00%14,800
2026-01-19920.0923.0916.0922.0+2.0+0.22%24,200
2026-01-16909.0920.0904.0920.0+19.0+2.11%35,500
2026-01-15905.0905.0900.0901.0+2.0+0.22%22,600
2026-01-14902.0904.0899.0899.0+1.0+0.11%19,400
2026-01-13903.0904.0897.0898.0-1.0-0.11%34,400
2026-01-09900.0902.0898.0899.00.00.00%14,300
2026-01-08899.0902.0898.0899.0+1.0+0.11%8,200
2026-01-07902.0903.0898.0898.00.00.00%10,000
2026-01-06905.0907.0898.0898.0-5.0-0.55%40,900
2026-01-05892.0903.0892.0903.0+11.0+1.23%29,000
2025-12-30899.0900.0889.0892.0-7.0-0.78%43,200
2025-12-29890.0899.0890.0899.0+13.0+1.47%37,500
2025-12-26882.0886.0882.0886.0+9.0+1.03%35,600
2025-12-25877.0878.0875.0877.0+1.0+0.11%7,400
2025-12-24876.0878.0875.0876.0+2.0+0.23%8,800
2025-12-23874.0878.0872.0874.0+1.0+0.11%13,700
2025-12-22877.0877.0872.0873.0-4.0-0.46%13,500
2025-12-19868.0877.0868.0877.0+13.0+1.50%15,800
2025-12-18862.0867.0860.0864.0+2.0+0.23%15,500
2025-12-17866.0869.0862.0862.0-5.0-0.58%9,700
2025-12-16871.0871.0865.0867.0-5.0-0.57%12,000
2025-12-15871.0874.0871.0872.0+1.0+0.11%12,900
2025-12-12880.0880.0871.0871.0-7.0-0.80%10,300
2025-12-11885.0885.0876.0878.0-4.0-0.45%8,200
2025-12-10884.0885.0881.0882.0-3.0-0.34%13,300
2025-12-09881.0885.0878.0885.0+5.0+0.57%33,600
2025-12-08880.0880.0870.0880.0+8.0+0.92%51,200
2025-12-05858.0873.0858.0872.0+15.0+1.75%29,500
2025-12-04861.0861.0857.0857.0+3.0+0.35%9,000
2025-12-03860.0860.0854.0854.0-6.0-0.70%12,500
2025-12-02860.0862.0859.0860.0-2.0-0.23%8,500
2025-12-01867.0869.0862.0862.0-4.0-0.46%15,200
2025-11-28859.0869.0859.0866.0+5.0+0.58%14,600
2025-11-27862.0863.0861.0861.00.00.00%15,600
2025-11-26858.0870.0858.0861.0+4.0+0.47%31,400
2025-11-25850.0857.0849.0857.0+17.0+2.02%30,700
2025-11-21833.0840.0831.0840.0+7.0+0.84%21,300
2025-11-20835.0835.0832.0833.0+1.0+0.12%14,800
2025-11-19840.0840.0831.0832.0-9.0-1.07%26,700
2025-11-18853.0853.0837.0841.0-11.0-1.29%26,900
2025-11-17847.0852.0845.0852.0+7.0+0.83%36,100
2025-11-14840.0845.0840.0845.0+1.0+0.12%13,400
2025-11-13840.0844.0837.0844.0+8.0+0.96%18,400
2025-11-12836.0841.0836.0836.0+1.0+0.12%17,300
2025-11-11836.0836.0832.0835.0+1.0+0.12%17,300
2025-11-10835.0836.0833.0834.0+1.0+0.12%14,600
2025-11-07835.0836.0830.0833.0-3.0-0.36%16,200
2025-11-06833.0838.0833.0836.0+4.0+0.48%14,900
2025-11-05838.0838.0828.0832.0-5.0-0.60%23,600
2025-11-04842.0843.0837.0837.0-4.0-0.48%23,000
2025-10-31855.0855.0837.0841.0-8.0-0.94%33,100
2025-10-30832.0849.0825.0849.0+15.0+1.80%130,000
2025-10-29854.0855.0834.0834.0-21.0-2.46%37,600
2025-10-28869.0869.0855.0855.0-14.0-1.61%32,200
2025-10-27858.0870.0858.0869.0+15.0+1.76%35,600
2025-10-24857.0857.0851.0854.00.00.00%10,900
2025-10-23845.0855.0845.0854.0+9.0+1.07%19,600
2025-10-22838.0848.0838.0845.0+9.0+1.08%28,100
2025-10-21840.0844.0836.0836.0-7.0-0.83%29,100
2025-10-20849.0850.0841.0843.0+2.0+0.24%20,500
2025-10-17839.0844.0837.0841.0+2.0+0.24%17,400
2025-10-16838.0839.0834.0839.0+1.0+0.12%17,200
2025-10-15832.0840.0832.0838.0+7.0+0.84%14,800
2025-10-14830.0835.0826.0831.0-6.0-0.72%32,200
2025-10-10841.0841.0830.0837.0-4.0-0.48%45,300
2025-10-09847.0848.0841.0841.0-6.0-0.71%21,400
2025-10-08852.0856.0847.0847.0-5.0-0.59%24,500
2025-10-07854.0854.0850.0852.0-2.0-0.23%21,000
2025-10-06856.0860.0851.0854.0+13.0+1.55%54,900
2025-10-03841.0843.0837.0841.0+1.0+0.12%37,100
2025-10-02847.0848.0838.0840.0-7.0-0.83%49,300
2025-10-01853.0853.0846.0847.0-6.0-0.70%48,000
2025-09-30867.0868.0853.0853.0-11.0-1.27%28,900
2025-09-29859.0867.0854.0864.0-13.0-1.48%57,500
2025-09-26882.0887.0877.0877.0-4.0-0.45%179,500
2025-09-25879.0881.0876.0881.0+2.0+0.23%46,200
2025-09-24881.0881.0873.0879.0-3.0-0.34%58,500
2025-09-22888.0890.0881.0882.0-2.0-0.23%51,500
2025-09-19889.0890.0880.0884.0-5.0-0.56%56,000
2025-09-18892.0893.0885.0889.0-3.0-0.34%47,300
2025-09-17897.0897.0887.0892.0-10.0-1.11%30,600
2025-09-16906.0906.0890.0902.0-5.0-0.55%39,200
2025-09-12915.0926.0905.0907.0——64,200

直近120営業日分を表示