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
2018/12/28 1,497 1,497 1,473 1,473 3,500
2018/12/27 1,525 1,525 1,498 1,507 1,800
2018/12/26 1,481 1,500 1,464 1,465 3,100
2018/12/25 1,500 1,500 1,440 1,482 10,800
2018/12/21 1,580 1,580 1,515 1,527 6,800
2018/12/20 1,603 1,626 1,581 1,593 4,100
2018/12/19 1,640 1,656 1,632 1,632 1,500
2018/12/18 1,653 1,660 1,645 1,650 2,000
2018/12/17 1,660 1,670 1,655 1,655 1,800
2018/12/14 1,666 1,676 1,657 1,676 1,300
2018/12/13 1,666 1,666 1,652 1,666 2,300
2018/12/12 1,670 1,671 1,663 1,666 1,800
2018/12/11 1,685 1,685 1,667 1,670 1,400
2018/12/10 1,699 1,700 1,670 1,670 900
2018/12/07 1,699 1,699 1,668 1,680 900
2018/12/06 1,703 1,703 1,675 1,675 4,200
2018/12/05 1,700 1,713 1,700 1,707 900
2018/12/04 1,707 1,711 1,700 1,700 1,100
2018/12/03 1,710 1,714 1,700 1,707 2,300
2018/11/30 1,705 1,710 1,700 1,710 1,600
2018/11/29 1,710 1,710 1,706 1,706 1,300
2018/11/28 1,700 1,708 1,700 1,708 1,500
2018/11/27 1,704 1,704 1,699 1,701 2,700
2018/11/26 1,696 1,701 1,688 1,695 2,300
2018/11/22 1,698 1,699 1,681 1,696 1,400
2018/11/21 1,687 1,687 1,675 1,680 1,000
2018/11/20 1,675 1,687 1,660 1,687 3,800
2018/11/19 1,672 1,680 1,672 1,678 1,200
2018/11/16 1,662 1,675 1,653 1,669 2,200
2018/11/15 1,672 1,688 1,663 1,679 1,500
2018/11/14 1,672 1,680 1,672 1,680 1,800
2018/11/13 1,670 1,674 1,650 1,668 4,600
2018/11/12 1,665 1,674 1,660 1,660 5,000
2018/11/09 1,655 1,676 1,655 1,666 1,200
2018/11/08 1,643 1,655 1,643 1,655 600
2018/11/07 1,640 1,650 1,640 1,650 800
2018/11/06 1,648 1,650 1,640 1,640 700
2018/11/05 1,650 1,659 1,650 1,658 1,600
2018/11/02 1,631 1,662 1,631 1,662 600
2018/11/01 1,639 1,664 1,630 1,640 2,200
2018/10/31 1,670 1,678 1,635 1,678 2,700
2018/10/30 1,685 1,685 1,613 1,632 2,300
2018/10/29 1,689 1,689 1,610 1,610 4,000
2018/10/26 1,690 1,691 1,631 1,635 2,800
2018/10/25 1,649 1,649 1,630 1,637 4,300
2018/10/24 1,661 1,670 1,656 1,656 800
2018/10/23 1,673 1,679 1,663 1,663 1,300
2018/10/22 1,672 1,697 1,671 1,692 1,800
2018/10/19 1,694 1,694 1,693 1,694 300
2018/10/18 1,685 1,704 1,685 1,694 500
2018/10/17 1,682 1,685 1,682 1,684 1,000
2018/10/16 1,697 1,709 1,680 1,680 1,600
2018/10/15 1,705 1,705 1,675 1,675 1,700
2018/10/12 1,676 1,700 1,676 1,700 1,200
2018/10/11 1,692 1,700 1,675 1,694 3,800
2018/10/10 1,702 1,712 1,700 1,703 1,400
2018/10/09 1,701 1,701 1,695 1,700 900
2018/10/05 1,692 1,706 1,692 1,706 700
2018/10/04 1,692 1,692 1,692 1,692 700
2018/10/03 1,689 1,715 1,689 1,696 1,300
2018/10/02 1,697 1,700 1,688 1,689 1,700
2018/10/01 1,704 1,704 1,671 1,697 2,500
2018/09/28 1,680 1,690 1,663 1,664 3,000
2018/09/27 1,670 1,680 1,662 1,680 2,800
2018/09/26 1,673 1,674 1,667 1,671 1,800
2018/09/25 1,648 1,651 1,645 1,651 2,800
2018/09/21 1,649 1,649 1,645 1,646 2,500
2018/09/20 1,649 1,649 1,646 1,646 1,400
2018/09/19 1,647 1,649 1,647 1,649 1,900
2018/09/18 1,659 1,659 1,644 1,647 1,600
2018/09/14 1,660 1,660 1,650 1,652 700
2018/09/13 1,652 1,655 1,652 1,652 1,300
2018/09/12 1,666 1,675 1,651 1,651 1,300
2018/09/11 1,684 1,686 1,666 1,666 1,300
2018/09/10 1,691 1,691 1,681 1,684 800
2018/09/07 1,702 1,702 1,691 1,691 600
2018/09/06 1,728 1,728 1,703 1,704 1,400
2018/09/05 1,731 1,731 1,710 1,729 2,400
2018/09/04 1,688 1,691 1,686 1,691 400
2018/09/03 1,700 1,702 1,681 1,686 1,400
2018/08/31 1,685 1,700 1,676 1,688 700
2018/08/30 1,688 1,700 1,688 1,690 1,500
2018/08/29 1,680 1,680 1,651 1,680 3,100
2018/08/28 1,652 1,669 1,632 1,643 1,500
2018/08/27 1,600 1,630 1,595 1,630 2,800
2018/08/24 1,600 1,600 1,580 1,590 2,600
2018/08/23 1,615 1,620 1,580 1,580 7,300
2018/08/22 1,611 1,619 1,600 1,602 3,400
2018/08/21 1,610 1,610 1,601 1,602 3,100
2018/08/20 1,660 1,660 1,614 1,614 3,000
2018/08/17 1,660 1,680 1,656 1,656 3,300
2018/08/16 1,700 1,700 1,660 1,660 6,000
2018/08/15 1,729 1,729 1,701 1,701 4,000
2018/08/14 1,719 1,746 1,716 1,716 1,900
2018/08/13 1,721 1,755 1,718 1,718 3,100
2018/08/10 1,725 1,725 1,721 1,721 1,100
2018/08/09 1,726 1,744 1,720 1,720 2,100
2018/08/08 1,750 1,750 1,727 1,730 3,100
2018/08/07 1,750 1,754 1,750 1,750 1,000
2018/08/06 1,760 1,760 1,750 1,750 1,300
2018/08/03 1,751 1,754 1,750 1,754 700
2018/08/02 1,761 1,761 1,751 1,751 2,200
2018/08/01 1,760 1,772 1,760 1,772 900
2018/07/31 1,776 1,780 1,758 1,758 1,300
2018/07/30 1,776 1,776 1,763 1,763 800
2018/07/27 1,777 1,780 1,755 1,760 1,600
2018/07/26 1,759 1,772 1,747 1,772 1,800
2018/07/25 1,756 1,756 1,745 1,745 800
2018/07/24 1,736 1,757 1,736 1,745 1,400
2018/07/23 1,740 1,744 1,735 1,735 600
2018/07/20 1,732 1,740 1,732 1,740 500
2018/07/19 1,735 1,735 1,730 1,730 2,700
2018/07/18 1,756 1,756 1,732 1,737 2,700
2018/07/17 1,750 1,751 1,737 1,748 1,800
2018/07/13 1,751 1,760 1,735 1,750 2,900
2018/07/12 1,756 1,771 1,741 1,745 1,300
2018/07/11 1,740 1,777 1,740 1,757 1,300
2018/07/10 1,735 1,757 1,735 1,735 2,300
2018/07/09 1,731 1,741 1,730 1,740 2,600
2018/07/06 1,730 1,759 1,730 1,730 3,000
2018/07/05 1,765 1,767 1,730 1,730 4,800
2018/07/04 1,792 1,792 1,752 1,765 5,200
2018/07/03 1,792 1,810 1,790 1,792 4,100
2018/07/02 1,852 1,852 1,791 1,791 10,400
2018/06/29 1,879 1,879 1,863 1,863 3,200
2018/06/28 1,909 1,909 1,875 1,875 4,300
2018/06/27 1,881 1,914 1,860 1,901 15,000
2018/06/26 2,014 2,025 1,998 2,025 10,600
2018/06/25 1,997 1,999 1,995 1,998 5,900
2018/06/22 1,985 1,997 1,984 1,997 3,800
2018/06/21 1,972 1,987 1,972 1,986 3,100
2018/06/20 1,974 1,977 1,972 1,972 1,200
2018/06/19 1,983 1,983 1,972 1,974 2,200
2018/06/18 1,963 1,988 1,963 1,984 4,800
2018/06/15 1,975 1,977 1,967 1,967 5,000
2018/06/14 1,972 1,977 1,970 1,973 2,700
2018/06/13 1,974 1,977 1,970 1,972 2,600
2018/06/12 1,968 1,970 1,966 1,969 3,800
2018/06/11 1,961 1,967 1,958 1,967 3,400
2018/06/08 1,957 1,960 1,950 1,956 3,500
2018/06/07 1,962 1,962 1,949 1,957 3,400
2018/06/06 1,955 1,956 1,951 1,952 1,800
2018/06/05 1,960 1,960 1,951 1,955 2,100
2018/06/04 1,957 1,959 1,949 1,953 6,200
2018/06/01 1,954 1,958 1,951 1,957 3,300
2018/05/31 1,956 1,962 1,956 1,956 2,000
2018/05/30 1,955 1,960 1,951 1,954 3,100
2018/05/29 1,960 1,964 1,957 1,960 2,300
2018/05/28 1,953 1,960 1,952 1,960 3,200
2018/05/25 1,948 1,950 1,948 1,950 2,500
2018/05/24 1,950 1,950 1,945 1,945 2,000
2018/05/23 1,948 1,953 1,946 1,950 3,000
2018/05/22 1,953 1,953 1,947 1,948 3,600
2018/05/21 1,950 1,958 1,950 1,951 4,300
2018/05/18 1,969 1,969 1,945 1,955 7,200
2018/05/17 1,955 1,969 1,954 1,969 3,800
2018/05/16 1,950 1,963 1,948 1,950 7,700
2018/05/15 1,999 1,999 1,921 1,960 33,500
2018/05/14 2,055 2,098 2,055 2,090 2,100
2018/05/11 2,066 2,070 2,055 2,060 2,200
2018/05/10 2,080 2,086 2,060 2,065 3,400
2018/05/09 2,089 2,089 2,080 2,089 1,600
2018/05/08 2,089 2,089 2,080 2,080 2,800
2018/05/07 2,080 2,085 2,071 2,083 2,900
2018/05/02 2,071 2,073 2,060 2,073 4,600
2018/05/01 2,069 2,069 2,045 2,057 2,900
2018/04/27 2,050 2,050 2,036 2,038 2,000
2018/04/26 2,033 2,050 2,033 2,037 4,300
2018/04/25 2,030 2,033 2,027 2,033 1,500
2018/04/24 2,035 2,035 2,026 2,030 1,000
2018/04/23 2,025 2,036 2,025 2,035 800
2018/04/20 2,037 2,037 2,021 2,022 1,000
2018/04/19 2,026 2,037 2,022 2,037 1,500
2018/04/18 2,037 2,042 2,023 2,024 1,300
2018/04/17 2,046 2,047 2,020 2,023 2,400
2018/04/16 2,049 2,049 2,030 2,048 1,400
2018/04/13 2,030 2,041 2,030 2,040 2,200
2018/04/12 2,041 2,041 2,011 2,030 2,100
2018/04/11 2,040 2,040 2,010 2,010 4,600
2018/04/10 2,030 2,044 2,030 2,040 3,300
2018/04/09 2,020 2,039 2,020 2,030 3,700
2018/04/06 2,019 2,035 2,003 2,004 4,800
2018/04/05 1,990 2,019 1,990 2,019 9,400
2018/04/04 1,959 1,980 1,957 1,980 3,900
2018/04/03 1,954 1,954 1,935 1,954 3,800
2018/04/02 1,955 1,955 1,946 1,955 2,600
2018/03/30 1,935 1,955 1,926 1,955 3,200
2018/03/29 1,905 1,935 1,903 1,935 5,700
2018/03/28 1,924 1,924 1,900 1,900 2,900
2018/03/27 1,899 1,899 1,887 1,890 1,900
2018/03/26 1,881 1,889 1,871 1,889 3,100
2018/03/23 1,908 1,912 1,890 1,890 3,500
2018/03/22 1,936 1,936 1,917 1,917 2,100
2018/03/20 1,905 1,936 1,903 1,936 1,400
2018/03/19 1,910 1,935 1,910 1,935 2,400
2018/03/16 1,906 1,932 1,906 1,906 1,600
2018/03/15 1,904 1,928 1,904 1,905 1,000
2018/03/14 1,917 1,925 1,902 1,920 1,500
2018/03/13 1,926 1,937 1,915 1,915 1,100
2018/03/12 1,939 1,939 1,891 1,904 1,700
2018/03/09 1,871 1,895 1,871 1,884 1,900
2018/03/08 1,890 1,896 1,871 1,871 2,000
2018/03/07 1,897 1,897 1,890 1,890 400
2018/03/06 1,914 1,914 1,882 1,883 1,900
2018/03/05 1,888 1,888 1,886 1,886 1,600
2018/03/02 1,901 1,901 1,885 1,895 3,300
2018/03/01 1,912 1,929 1,902 1,920 2,100
2018/02/28 1,933 1,946 1,933 1,946 1,100
2018/02/27 1,960 1,960 1,902 1,902 2,500
2018/02/26 1,921 1,944 1,921 1,926 2,900
2018/02/23 1,915 1,918 1,903 1,918 1,700
2018/02/22 1,902 1,905 1,901 1,901 1,900
2018/02/21 1,900 1,910 1,885 1,902 1,600
2018/02/20 1,902 1,925 1,881 1,900 1,700
2018/02/19 1,825 1,885 1,825 1,885 3,300
2018/02/16 1,816 1,848 1,816 1,820 5,300
2018/02/15 1,830 1,839 1,814 1,814 7,100
2018/02/14 1,894 1,898 1,804 1,810 8,400
2018/02/13 1,934 1,935 1,900 1,905 2,900
2018/02/09 1,803 1,936 1,803 1,927 6,900
2018/02/08 1,966 1,983 1,951 1,951 1,900
2018/02/07 1,949 1,974 1,944 1,944 5,500
2018/02/06 1,901 1,939 1,880 1,938 13,700
2018/02/05 1,995 2,000 1,994 1,997 3,000
2018/02/02 2,019 2,020 2,000 2,000 8,300
2018/02/01 2,008 2,015 2,006 2,006 2,200
2018/01/31 2,008 2,008 2,000 2,006 4,300
2018/01/30 2,055 2,055 2,019 2,030 2,600
2018/01/29 2,045 2,052 2,040 2,045 3,100
2018/01/26 2,040 2,044 2,030 2,044 1,900
2018/01/25 2,034 2,042 2,030 2,030 1,800
2018/01/24 2,030 2,046 2,030 2,042 3,400
2018/01/23 2,009 2,040 2,009 2,040 3,100
2018/01/22 2,021 2,021 2,007 2,010 1,000
2018/01/19 2,019 2,020 2,005 2,018 1,400
2018/01/18 2,023 2,025 2,010 2,010 2,700
2018/01/17 2,015 2,015 2,005 2,007 2,900
2018/01/16 2,015 2,020 2,012 2,012 2,600
2018/01/15 2,020 2,020 2,015 2,019 2,700
2018/01/12 2,017 2,020 2,011 2,020 2,800
2018/01/11 2,019 2,019 1,950 2,017 8,700
2018/01/10 2,011 2,020 2,008 2,019 3,100
2018/01/09 1,990 2,020 1,990 2,010 5,200
2018/01/05 1,996 1,999 1,988 1,992 3,200
2018/01/04 1,989 2,000 1,984 1,993 5,000

このページの先頭へ