日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユニバーサル園芸社(6061)の株価時系列情報

ユニバーサル園芸社(6061)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 2,946 3,035 2,946 3,035 2,000
2013/12/27 2,973 2,988 2,971 2,975 1,500
2013/12/26 2,921 2,935 2,921 2,923 1,600
2013/12/25 2,920 2,949 2,880 2,910 5,000
2013/12/24 2,950 2,950 2,901 2,906 3,800
2013/12/20 2,930 2,980 2,930 2,980 700
2013/12/19 2,915 3,015 2,915 2,930 1,300
2013/12/18 2,840 2,873 2,801 2,840 10,700
2013/12/17 3,000 3,000 2,920 2,920 1,900
2013/12/16 3,000 3,005 3,000 3,000 1,200
2013/12/13 3,000 3,020 3,000 3,000 1,800
2013/12/12 3,020 3,020 3,000 3,005 1,100
2013/12/11 3,025 3,025 3,020 3,020 1,300
2013/12/10 3,015 3,045 3,000 3,045 2,200
2013/12/09 3,010 3,030 3,005 3,005 1,200
2013/12/06 3,000 3,020 2,995 3,005 1,300
2013/12/05 3,020 3,025 3,000 3,025 1,500
2013/12/04 3,050 3,080 3,000 3,020 1,800
2013/12/03 3,105 3,105 3,100 3,100 600
2013/12/02 3,100 3,100 3,100 3,100 600
2013/11/29 3,090 3,100 3,080 3,100 600
2013/11/28 3,090 3,090 3,050 3,060 700
2013/11/27 3,080 3,080 3,080 3,080 400
2013/11/26 3,050 3,080 3,050 3,080 1,200
2013/11/25 3,045 3,095 3,045 3,050 2,300
2013/11/22 3,060 3,060 3,035 3,040 1,900
2013/11/21 3,030 3,060 3,030 3,055 400
2013/11/20 3,060 3,060 3,020 3,050 1,000
2013/11/19 3,070 3,070 3,070 3,070 100
2013/11/18 3,080 3,090 3,070 3,070 400
2013/11/15 3,050 3,095 3,045 3,045 500
2013/11/14 3,035 3,050 3,020 3,020 900
2013/11/13 2,995 2,997 2,976 2,997 900
2013/11/12 2,960 2,999 2,930 2,996 3,200
2013/11/11 3,150 3,165 3,005 3,005 2,600
2013/11/08 3,250 3,250 3,145 3,150 1,500
2013/11/07 3,210 3,250 3,210 3,250 2,200
2013/11/06 3,280 3,280 3,250 3,250 300
2013/11/05 3,140 3,185 3,140 3,185 1,600
2013/11/01 3,200 3,250 3,200 3,250 400
2013/10/31 3,205 3,300 3,205 3,290 3,000
2013/10/30 3,270 3,285 3,145 3,205 2,100
2013/10/29 3,255 3,270 3,220 3,220 2,300
2013/10/28 3,115 3,255 3,115 3,255 3,900
2013/10/25 3,115 3,150 3,100 3,100 3,400
2013/10/24 3,090 3,150 3,090 3,105 600
2013/10/23 3,115 3,120 3,090 3,090 1,000
2013/10/22 3,115 3,150 3,080 3,150 1,200
2013/10/21 3,125 3,130 3,105 3,115 800
2013/10/18 3,100 3,100 3,100 3,100 300
2013/10/17 3,100 3,135 3,065 3,075 1,100
2013/10/16 3,175 3,180 3,055 3,100 3,200
2013/10/15 3,200 3,330 3,160 3,160 4,300
2013/10/11 3,140 3,140 3,100 3,100 1,400
2013/10/10 3,085 3,090 3,065 3,090 2,200
2013/10/09 3,050 3,050 3,035 3,050 600
2013/10/08 3,095 3,095 3,050 3,050 500
2013/10/07 3,055 3,145 3,055 3,145 200
2013/10/04 3,110 3,145 3,095 3,095 1,700
2013/10/03 3,070 3,085 3,050 3,085 900
2013/10/02 3,090 3,100 3,070 3,070 1,600
2013/10/01 3,100 3,130 3,090 3,090 900
2013/09/30 3,170 3,170 3,015 3,030 4,000
2013/09/27 3,180 3,200 3,145 3,170 1,700
2013/09/26 3,100 3,100 3,000 3,000 800
2013/09/25 3,340 3,340 3,090 3,100 5,200
2013/09/24 3,330 3,420 3,105 3,400 7,100
2013/09/20 2,960 3,415 2,960 3,415 22,400
2013/09/19 2,840 2,915 2,840 2,915 4,300
2013/09/18 2,800 2,830 2,800 2,830 3,400
2013/09/17 2,810 2,815 2,790 2,795 1,300
2013/09/13 2,760 2,796 2,760 2,795 500
2013/09/12 2,770 2,798 2,750 2,798 1,500
2013/09/11 2,779 2,797 2,770 2,770 1,200
2013/09/10 2,740 2,750 2,716 2,746 500
2013/09/09 2,770 2,770 2,670 2,715 1,700
2013/09/05 2,615 2,615 2,615 2,615 200
2013/09/03 2,657 2,657 2,615 2,619 400
2013/09/02 2,657 2,657 2,657 2,657 100
2013/08/29 2,610 2,611 2,607 2,607 800
2013/08/28 2,612 2,612 2,606 2,610 500
2013/08/27 2,684 2,684 2,612 2,612 800
2013/08/26 2,684 2,684 2,684 2,684 100
2013/08/23 2,684 2,690 2,684 2,684 400
2013/08/22 2,590 2,685 2,562 2,684 1,300
2013/08/21 2,649 2,650 2,640 2,640 300
2013/08/20 2,601 2,601 2,601 2,601 500
2013/08/19 2,650 2,650 2,611 2,611 2,000
2013/08/16 2,660 2,670 2,612 2,615 3,100
2013/08/15 2,701 2,701 2,670 2,670 400
2013/08/14 2,735 2,740 2,701 2,710 700
2013/08/13 2,700 2,749 2,670 2,720 600
2013/08/12 2,700 2,700 2,700 2,700 200
2013/08/09 2,760 2,760 2,710 2,710 800
2013/08/08 2,703 2,760 2,703 2,760 400
2013/08/07 2,760 2,800 2,760 2,800 800
2013/08/06 2,798 2,798 2,732 2,732 500
2013/08/05 2,715 2,780 2,715 2,780 900
2013/08/02 2,681 2,750 2,681 2,750 1,100
2013/08/01 2,800 2,800 2,730 2,730 900
2013/07/31 2,760 2,800 2,750 2,800 600
2013/07/30 2,750 2,760 2,710 2,760 300
2013/07/29 2,740 2,800 2,700 2,800 1,800
2013/07/26 2,800 2,800 2,727 2,740 900
2013/07/25 2,800 2,800 2,745 2,800 900
2013/07/24 2,750 2,750 2,722 2,722 2,700
2013/07/23 2,800 2,810 2,750 2,750 1,400
2013/07/22 2,800 2,800 2,800 2,800 300
2013/07/19 2,755 2,778 2,745 2,750 5,300
2013/07/18 2,750 2,780 2,750 2,778 800
2013/07/17 2,770 2,770 2,750 2,770 1,700
2013/07/16 2,749 2,749 2,700 2,730 1,000
2013/07/12 2,658 2,658 2,658 2,658 500
2013/07/11 2,664 2,667 2,625 2,658 2,100
2013/07/10 2,730 2,730 2,700 2,700 1,100
2013/07/09 2,720 2,749 2,720 2,749 1,000
2013/07/08 2,749 2,753 2,725 2,725 1,700
2013/07/05 2,740 2,749 2,705 2,748 3,100
2013/07/04 2,658 2,800 2,600 2,790 5,000
2013/07/03 2,515 2,647 2,515 2,645 800
2013/07/02 2,561 2,561 2,510 2,513 1,100
2013/07/01 2,502 2,540 2,502 2,540 300
2013/06/28 2,500 2,530 2,500 2,500 500
2013/06/27 2,520 2,540 2,408 2,409 1,300
2013/06/26 2,522 2,594 2,502 2,515 2,500
2013/06/25 2,680 2,700 2,680 2,700 2,000
2013/06/24 2,690 2,690 2,650 2,650 1,100
2013/06/21 2,620 2,640 2,620 2,640 200
2013/06/20 2,700 2,700 2,650 2,650 500
2013/06/19 2,688 2,688 2,650 2,650 800
2013/06/18 2,650 2,675 2,650 2,650 2,500
2013/06/17 2,600 2,650 2,600 2,650 1,000
2013/06/14 2,670 2,680 2,515 2,570 2,400
2013/06/13 2,596 2,596 2,530 2,530 600
2013/06/12 2,695 2,695 2,610 2,610 800
2013/06/11 2,690 2,690 2,670 2,680 500
2013/06/10 2,562 2,695 2,562 2,695 1,200
2013/06/07 2,520 2,522 2,500 2,501 3,500
2013/06/06 2,741 2,741 2,605 2,635 2,200
2013/06/05 2,745 2,745 2,745 2,745 500
2013/06/04 2,710 2,710 2,701 2,702 500
2013/06/03 2,815 2,815 2,781 2,781 1,200
2013/05/31 2,690 2,820 2,690 2,820 1,300
2013/05/30 2,750 2,795 2,750 2,750 5,200
2013/05/29 2,718 2,750 2,718 2,750 1,300
2013/05/28 2,770 2,770 2,700 2,711 2,900
2013/05/27 2,830 2,830 2,681 2,770 5,200
2013/05/24 2,748 2,830 2,747 2,790 4,400
2013/05/23 2,832 2,832 2,651 2,748 4,900
2013/05/22 2,880 2,880 2,820 2,832 700
2013/05/21 2,994 3,000 2,880 2,880 2,100
2013/05/20 2,920 2,994 2,900 2,994 6,300
2013/05/17 2,700 2,940 2,700 2,844 7,300
2013/05/16 2,750 2,760 2,601 2,657 6,700
2013/05/15 2,909 2,909 2,691 2,860 5,600
2013/05/14 2,910 2,950 2,870 2,900 3,200
2013/05/13 2,980 3,020 2,856 2,860 9,000
2013/05/10 2,930 3,020 2,900 2,960 7,700
2013/05/09 2,950 2,955 2,925 2,930 1,300
2013/05/08 2,801 2,950 2,800 2,950 9,600
2013/05/07 2,750 2,888 2,740 2,800 9,500
2013/05/02 2,715 2,715 2,698 2,714 2,200
2013/05/01 2,687 2,720 2,687 2,715 2,100
2013/04/30 2,680 2,713 2,680 2,685 2,300
2013/04/26 2,670 2,670 2,642 2,669 2,700
2013/04/25 2,644 2,679 2,644 2,679 4,200
2013/04/24 2,660 2,660 2,595 2,644 4,300
2013/04/23 2,633 2,680 2,633 2,670 900
2013/04/22 2,621 2,680 2,621 2,630 3,400
2013/04/19 2,542 2,615 2,531 2,615 3,200
2013/04/18 2,507 2,535 2,500 2,524 3,300
2013/04/17 2,509 2,509 2,450 2,470 1,000
2013/04/16 2,480 2,480 2,400 2,469 2,900
2013/04/15 2,471 2,530 2,431 2,490 2,100
2013/04/12 2,462 2,462 2,410 2,460 1,000
2013/04/11 2,480 2,480 2,420 2,440 3,000
2013/04/10 2,435 2,436 2,420 2,435 1,600
2013/04/09 2,500 2,500 2,395 2,400 5,800
2013/04/08 2,520 2,520 2,442 2,475 2,300
2013/04/05 2,430 2,495 2,351 2,430 4,200
2013/04/04 2,291 2,350 2,280 2,350 2,900
2013/04/03 2,367 2,464 2,291 2,291 6,200
2013/04/02 2,300 2,360 2,199 2,360 5,700
2013/04/01 2,532 2,625 2,300 2,300 17,400
2013/03/29 2,761 2,761 2,508 2,600 10,600
2013/03/28 2,835 2,851 2,700 2,810 5,400
2013/03/27 2,799 2,890 2,761 2,835 6,600
2013/03/26 2,733 2,850 2,730 2,799 7,200
2013/03/25 2,590 2,743 2,550 2,730 6,600
2013/03/22 2,511 2,549 2,490 2,529 4,900
2013/03/21 2,450 2,520 2,450 2,510 3,700
2013/03/19 2,353 2,450 2,353 2,450 3,500
2013/03/18 2,430 2,440 2,367 2,367 2,800
2013/03/15 2,449 2,449 2,350 2,350 2,900
2013/03/14 2,400 2,400 2,350 2,400 1,500
2013/03/13 2,340 2,379 2,340 2,340 900
2013/03/12 2,360 2,399 2,325 2,325 4,100
2013/03/11 2,398 2,465 2,370 2,370 5,300
2013/03/08 2,330 2,387 2,330 2,383 2,000
2013/03/07 2,432 2,432 2,312 2,362 4,500
2013/03/06 2,340 2,420 2,340 2,402 9,100
2013/03/05 2,275 2,310 2,251 2,295 8,200
2013/03/04 2,152 2,217 2,152 2,217 5,800
2013/03/01 2,065 2,153 2,064 2,121 4,500
2013/02/28 2,099 2,099 2,058 2,062 1,700
2013/02/27 2,100 2,110 2,070 2,070 7,200
2013/02/26 1,970 2,176 1,970 2,176 9,800
2013/02/25 2,060 2,060 1,965 1,965 9,600
2013/02/22 1,905 1,910 1,900 1,901 6,100
2013/02/21 1,920 1,920 1,883 1,903 2,800
2013/02/20 1,900 1,945 1,900 1,920 8,600
2013/02/19 1,848 1,900 1,848 1,900 4,800
2013/02/18 1,860 1,870 1,835 1,837 1,800
2013/02/15 1,900 1,900 1,799 1,820 7,800
2013/02/14 1,921 1,930 1,880 1,885 6,800
2013/02/13 1,903 1,909 1,881 1,900 1,900
2013/02/12 1,910 1,922 1,900 1,900 2,100
2013/02/08 1,924 1,924 1,900 1,903 2,800
2013/02/07 1,890 1,910 1,890 1,910 700
2013/02/06 1,898 1,900 1,870 1,880 800
2013/02/05 1,865 1,900 1,851 1,860 3,200
2013/02/04 1,920 1,920 1,856 1,856 17,100
2013/02/01 1,925 1,929 1,920 1,920 1,400
2013/01/31 1,926 1,926 1,923 1,924 5,800
2013/01/30 1,900 1,939 1,900 1,939 5,800
2013/01/29 1,925 1,925 1,900 1,914 1,100
2013/01/28 1,950 1,950 1,896 1,900 11,200
2013/01/25 1,940 1,941 1,930 1,935 3,800
2013/01/24 1,940 1,940 1,910 1,940 1,200
2013/01/23 1,922 1,933 1,914 1,933 1,600
2013/01/22 1,973 1,973 1,933 1,933 2,300
2013/01/21 2,000 2,000 1,970 1,971 3,000
2013/01/18 1,902 1,970 1,902 1,969 1,500
2013/01/17 1,961 1,961 1,891 1,900 4,600
2013/01/16 1,992 1,992 1,990 1,991 700
2013/01/15 1,940 1,952 1,940 1,952 1,400
2013/01/11 1,900 1,910 1,900 1,900 6,600
2013/01/10 1,890 1,919 1,890 1,910 6,000
2013/01/09 1,872 1,890 1,871 1,890 1,200
2013/01/08 1,889 1,900 1,866 1,870 3,000
2013/01/07 1,865 1,865 1,844 1,865 2,700
2013/01/04 1,822 1,838 1,811 1,827 5,500

このページの先頭へ