ユニオンツール(6278)の株価時系列情報
ユニオンツール(6278)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 4,485 | 4,530 | 4,345 | 4,365 | 39,100 |
| 2024/04/16 | 4,560 | 4,560 | 4,415 | 4,455 | 28,700 |
| 2024/04/15 | 4,470 | 4,580 | 4,450 | 4,560 | 28,000 |
| 2024/04/12 | 4,590 | 4,600 | 4,510 | 4,540 | 23,800 |
| 2024/04/11 | 4,520 | 4,600 | 4,520 | 4,580 | 21,400 |
| 2024/04/10 | 4,620 | 4,640 | 4,550 | 4,560 | 24,300 |
| 2024/04/09 | 4,595 | 4,665 | 4,560 | 4,565 | 38,500 |
| 2024/04/08 | 4,570 | 4,610 | 4,545 | 4,575 | 41,300 |
| 2024/04/05 | 4,405 | 4,475 | 4,400 | 4,475 | 32,600 |
| 2024/04/04 | 4,355 | 4,510 | 4,355 | 4,485 | 45,600 |
| 2024/04/03 | 4,300 | 4,340 | 4,270 | 4,315 | 29,800 |
| 2024/04/02 | 4,415 | 4,470 | 4,320 | 4,345 | 52,000 |
| 2024/04/01 | 4,520 | 4,530 | 4,400 | 4,415 | 27,700 |
| 2024/03/29 | 4,450 | 4,500 | 4,415 | 4,490 | 23,800 |
| 2024/03/28 | 4,460 | 4,510 | 4,390 | 4,430 | 40,000 |
| 2024/03/27 | 4,490 | 4,515 | 4,445 | 4,490 | 35,500 |
| 2024/03/26 | 4,395 | 4,525 | 4,355 | 4,490 | 49,800 |
| 2024/03/25 | 4,405 | 4,460 | 4,345 | 4,370 | 47,000 |
| 2024/03/22 | 4,405 | 4,445 | 4,350 | 4,425 | 57,900 |
| 2024/03/21 | 4,405 | 4,485 | 4,385 | 4,420 | 79,700 |
| 2024/03/19 | 4,370 | 4,405 | 4,350 | 4,370 | 33,100 |
| 2024/03/18 | 4,395 | 4,420 | 4,340 | 4,370 | 55,400 |
| 2024/03/15 | 4,325 | 4,400 | 4,320 | 4,390 | 72,200 |
| 2024/03/14 | 4,330 | 4,385 | 4,265 | 4,330 | 74,300 |
| 2024/03/13 | 4,405 | 4,455 | 4,320 | 4,330 | 67,500 |
| 2024/03/12 | 4,350 | 4,400 | 4,290 | 4,335 | 71,100 |
| 2024/03/11 | 4,370 | 4,390 | 4,290 | 4,345 | 84,800 |
| 2024/03/08 | 4,265 | 4,440 | 4,220 | 4,425 | 162,000 |
| 2024/03/07 | 4,110 | 4,315 | 4,110 | 4,265 | 146,000 |
| 2024/03/06 | 3,980 | 4,065 | 3,960 | 4,060 | 45,400 |
| 2024/03/05 | 3,970 | 4,065 | 3,970 | 4,050 | 40,900 |
| 2024/03/04 | 3,895 | 4,075 | 3,855 | 3,970 | 91,700 |
| 2024/03/01 | 3,815 | 3,850 | 3,790 | 3,840 | 26,600 |
| 2024/02/29 | 3,885 | 3,885 | 3,805 | 3,825 | 37,100 |
| 2024/02/28 | 3,955 | 3,970 | 3,885 | 3,895 | 36,200 |
| 2024/02/27 | 3,950 | 4,065 | 3,950 | 4,000 | 57,700 |
| 2024/02/26 | 3,925 | 3,985 | 3,875 | 3,880 | 35,200 |
| 2024/02/22 | 4,015 | 4,015 | 3,895 | 3,895 | 33,200 |
| 2024/02/21 | 4,025 | 4,135 | 3,900 | 3,925 | 78,200 |
| 2024/02/20 | 3,840 | 4,010 | 3,835 | 3,965 | 132,500 |
| 2024/02/19 | 3,650 | 3,815 | 3,635 | 3,785 | 104,000 |
| 2024/02/16 | 3,740 | 3,740 | 3,565 | 3,640 | 254,400 |
| 2024/02/15 | 3,245 | 3,875 | 3,200 | 3,775 | 425,600 |
| 2024/02/14 | 3,355 | 3,390 | 3,340 | 3,385 | 62,000 |
| 2024/02/13 | 3,320 | 3,395 | 3,305 | 3,385 | 49,400 |
| 2024/02/09 | 3,295 | 3,310 | 3,285 | 3,290 | 27,800 |
| 2024/02/08 | 3,255 | 3,295 | 3,225 | 3,290 | 37,100 |
| 2024/02/07 | 3,300 | 3,325 | 3,260 | 3,275 | 40,800 |
| 2024/02/06 | 3,370 | 3,370 | 3,320 | 3,320 | 14,100 |
| 2024/02/05 | 3,380 | 3,390 | 3,340 | 3,355 | 36,900 |
| 2024/02/02 | 3,405 | 3,415 | 3,365 | 3,395 | 18,600 |
| 2024/02/01 | 3,400 | 3,410 | 3,375 | 3,385 | 18,300 |
| 2024/01/31 | 3,390 | 3,420 | 3,390 | 3,415 | 22,000 |
| 2024/01/30 | 3,415 | 3,445 | 3,415 | 3,430 | 17,600 |
| 2024/01/29 | 3,440 | 3,440 | 3,395 | 3,395 | 14,400 |
| 2024/01/26 | 3,380 | 3,410 | 3,380 | 3,405 | 21,100 |
| 2024/01/25 | 3,425 | 3,460 | 3,405 | 3,425 | 29,200 |
| 2024/01/24 | 3,445 | 3,445 | 3,395 | 3,425 | 27,500 |
| 2024/01/23 | 3,420 | 3,450 | 3,405 | 3,450 | 35,100 |
| 2024/01/22 | 3,370 | 3,425 | 3,370 | 3,415 | 29,800 |
| 2024/01/19 | 3,330 | 3,365 | 3,330 | 3,350 | 20,900 |
| 2024/01/18 | 3,325 | 3,350 | 3,315 | 3,340 | 20,100 |
| 2024/01/17 | 3,365 | 3,380 | 3,305 | 3,305 | 38,300 |
| 2024/01/16 | 3,380 | 3,390 | 3,360 | 3,365 | 29,000 |
| 2024/01/15 | 3,420 | 3,435 | 3,395 | 3,395 | 29,500 |
| 2024/01/12 | 3,455 | 3,460 | 3,390 | 3,415 | 35,700 |
| 2024/01/11 | 3,475 | 3,475 | 3,435 | 3,455 | 30,500 |
| 2024/01/10 | 3,405 | 3,450 | 3,390 | 3,430 | 30,000 |
| 2024/01/09 | 3,395 | 3,415 | 3,375 | 3,380 | 30,700 |
| 2024/01/05 | 3,415 | 3,415 | 3,350 | 3,370 | 28,000 |
| 2024/01/04 | 3,310 | 3,415 | 3,300 | 3,415 | 26,700 |
| 2023/12/29 | 3,365 | 3,375 | 3,330 | 3,340 | 25,800 |
| 2023/12/28 | 3,370 | 3,370 | 3,335 | 3,365 | 35,100 |
| 2023/12/27 | 3,380 | 3,445 | 3,370 | 3,430 | 68,400 |
| 2023/12/26 | 3,375 | 3,415 | 3,365 | 3,395 | 42,600 |
| 2023/12/25 | 3,455 | 3,460 | 3,330 | 3,330 | 64,200 |
| 2023/12/22 | 3,430 | 3,465 | 3,395 | 3,445 | 52,600 |
| 2023/12/21 | 3,420 | 3,475 | 3,335 | 3,360 | 174,500 |
| 2023/12/20 | 3,315 | 3,550 | 3,310 | 3,435 | 263,200 |
| 2023/12/19 | 3,175 | 3,205 | 3,145 | 3,200 | 57,000 |
| 2023/12/18 | 3,190 | 3,205 | 3,170 | 3,190 | 53,900 |
| 2023/12/15 | 3,220 | 3,245 | 3,200 | 3,235 | 61,600 |
| 2023/12/14 | 3,275 | 3,300 | 3,205 | 3,240 | 51,200 |
| 2023/12/13 | 3,230 | 3,265 | 3,210 | 3,250 | 40,800 |
| 2023/12/12 | 3,260 | 3,275 | 3,230 | 3,235 | 34,900 |
| 2023/12/11 | 3,250 | 3,260 | 3,230 | 3,255 | 40,800 |
| 2023/12/08 | 3,230 | 3,230 | 3,190 | 3,205 | 87,500 |
| 2023/12/07 | 3,330 | 3,335 | 3,260 | 3,265 | 76,800 |
| 2023/12/06 | 3,335 | 3,375 | 3,310 | 3,365 | 54,500 |
| 2023/12/05 | 3,395 | 3,395 | 3,330 | 3,335 | 61,000 |
| 2023/12/04 | 3,415 | 3,445 | 3,390 | 3,405 | 30,600 |
| 2023/12/01 | 3,420 | 3,460 | 3,395 | 3,415 | 48,300 |
| 2023/11/30 | 3,340 | 3,390 | 3,340 | 3,385 | 51,500 |
| 2023/11/29 | 3,420 | 3,420 | 3,350 | 3,350 | 38,300 |
| 2023/11/28 | 3,445 | 3,450 | 3,430 | 3,430 | 26,400 |
| 2023/11/27 | 3,430 | 3,490 | 3,420 | 3,440 | 77,500 |
| 2023/11/24 | 3,595 | 3,605 | 3,530 | 3,535 | 24,600 |
| 2023/11/22 | 3,530 | 3,595 | 3,520 | 3,570 | 16,700 |
| 2023/11/21 | 3,510 | 3,530 | 3,480 | 3,505 | 18,200 |
| 2023/11/20 | 3,485 | 3,535 | 3,475 | 3,510 | 39,500 |
| 2023/11/17 | 3,470 | 3,505 | 3,445 | 3,485 | 27,300 |
| 2023/11/16 | 3,465 | 3,490 | 3,430 | 3,460 | 19,500 |
| 2023/11/15 | 3,510 | 3,510 | 3,455 | 3,460 | 30,200 |
| 2023/11/14 | 3,465 | 3,510 | 3,455 | 3,505 | 25,200 |
| 2023/11/13 | 3,575 | 3,575 | 3,465 | 3,465 | 19,900 |
| 2023/11/10 | 3,480 | 3,510 | 3,425 | 3,510 | 32,700 |
| 2023/11/09 | 3,390 | 3,480 | 3,270 | 3,465 | 100,000 |
| 2023/11/08 | 3,640 | 3,640 | 3,570 | 3,575 | 44,300 |
| 2023/11/07 | 3,635 | 3,665 | 3,595 | 3,600 | 27,100 |
| 2023/11/06 | 3,635 | 3,660 | 3,595 | 3,635 | 30,100 |
| 2023/11/02 | 3,585 | 3,590 | 3,555 | 3,575 | 28,100 |
| 2023/11/01 | 3,620 | 3,630 | 3,550 | 3,570 | 30,200 |
| 2023/10/31 | 3,560 | 3,565 | 3,520 | 3,560 | 41,000 |
| 2023/10/30 | 3,640 | 3,655 | 3,565 | 3,590 | 43,100 |
| 2023/10/27 | 3,600 | 3,665 | 3,590 | 3,665 | 24,700 |
| 2023/10/26 | 3,640 | 3,650 | 3,575 | 3,575 | 27,900 |
| 2023/10/25 | 3,705 | 3,705 | 3,645 | 3,650 | 21,700 |
| 2023/10/24 | 3,700 | 3,700 | 3,580 | 3,655 | 36,400 |
| 2023/10/23 | 3,690 | 3,720 | 3,665 | 3,665 | 35,100 |
| 2023/10/20 | 3,705 | 3,765 | 3,680 | 3,730 | 34,900 |
| 2023/10/19 | 3,770 | 3,805 | 3,745 | 3,750 | 30,700 |
| 2023/10/18 | 3,850 | 3,855 | 3,800 | 3,835 | 27,800 |
| 2023/10/17 | 3,810 | 3,865 | 3,810 | 3,840 | 17,600 |
| 2023/10/16 | 3,840 | 3,860 | 3,785 | 3,795 | 16,000 |
| 2023/10/13 | 3,880 | 3,890 | 3,855 | 3,870 | 20,300 |
| 2023/10/12 | 3,810 | 3,905 | 3,810 | 3,895 | 25,700 |
| 2023/10/11 | 3,870 | 3,870 | 3,805 | 3,810 | 24,700 |
| 2023/10/10 | 3,835 | 3,875 | 3,835 | 3,865 | 21,000 |
| 2023/10/06 | 3,785 | 3,845 | 3,785 | 3,830 | 24,500 |
| 2023/10/05 | 3,785 | 3,825 | 3,785 | 3,790 | 34,300 |
| 2023/10/04 | 3,775 | 3,815 | 3,770 | 3,785 | 42,200 |
| 2023/10/03 | 3,875 | 3,885 | 3,810 | 3,815 | 26,200 |
| 2023/10/02 | 3,880 | 3,925 | 3,860 | 3,870 | 21,500 |
| 2023/09/29 | 3,905 | 3,940 | 3,875 | 3,880 | 37,300 |
| 2023/09/28 | 3,880 | 3,925 | 3,870 | 3,875 | 35,500 |
| 2023/09/27 | 3,805 | 3,870 | 3,805 | 3,870 | 27,400 |
| 2023/09/26 | 3,855 | 3,855 | 3,800 | 3,820 | 25,200 |
| 2023/09/25 | 3,850 | 3,905 | 3,840 | 3,870 | 35,200 |
| 2023/09/22 | 3,800 | 3,825 | 3,755 | 3,805 | 40,700 |
| 2023/09/21 | 3,745 | 3,835 | 3,745 | 3,820 | 62,900 |
| 2023/09/20 | 3,700 | 3,750 | 3,700 | 3,725 | 29,400 |
| 2023/09/19 | 3,665 | 3,710 | 3,665 | 3,700 | 17,500 |
| 2023/09/15 | 3,690 | 3,710 | 3,660 | 3,690 | 34,600 |
| 2023/09/14 | 3,690 | 3,710 | 3,675 | 3,680 | 21,500 |
| 2023/09/13 | 3,770 | 3,790 | 3,700 | 3,710 | 33,300 |
| 2023/09/12 | 3,845 | 3,845 | 3,760 | 3,770 | 37,700 |
| 2023/09/11 | 3,740 | 3,835 | 3,740 | 3,810 | 65,300 |
| 2023/09/08 | 3,745 | 3,795 | 3,735 | 3,735 | 36,900 |
| 2023/09/07 | 3,815 | 3,855 | 3,785 | 3,810 | 39,600 |
| 2023/09/06 | 3,815 | 3,845 | 3,785 | 3,830 | 42,900 |
| 2023/09/05 | 3,800 | 3,805 | 3,735 | 3,805 | 28,100 |
| 2023/09/04 | 3,765 | 3,825 | 3,765 | 3,810 | 37,200 |
| 2023/09/01 | 3,800 | 3,805 | 3,745 | 3,775 | 35,100 |
| 2023/08/31 | 3,770 | 3,810 | 3,750 | 3,800 | 50,800 |
| 2023/08/30 | 3,680 | 3,770 | 3,680 | 3,745 | 50,400 |
| 2023/08/29 | 3,685 | 3,750 | 3,680 | 3,705 | 57,800 |
| 2023/08/28 | 3,585 | 3,670 | 3,585 | 3,660 | 29,600 |
| 2023/08/25 | 3,565 | 3,595 | 3,555 | 3,585 | 19,800 |
| 2023/08/24 | 3,530 | 3,620 | 3,525 | 3,605 | 45,400 |
| 2023/08/23 | 3,450 | 3,530 | 3,450 | 3,530 | 18,700 |
| 2023/08/22 | 3,495 | 3,520 | 3,460 | 3,480 | 23,800 |
| 2023/08/21 | 3,405 | 3,520 | 3,405 | 3,490 | 40,200 |
| 2023/08/18 | 3,420 | 3,455 | 3,395 | 3,415 | 23,500 |
| 2023/08/17 | 3,430 | 3,450 | 3,390 | 3,440 | 28,200 |
| 2023/08/16 | 3,465 | 3,485 | 3,450 | 3,465 | 23,900 |
| 2023/08/15 | 3,435 | 3,520 | 3,415 | 3,515 | 53,100 |
| 2023/08/14 | 3,355 | 3,465 | 3,355 | 3,460 | 38,900 |
| 2023/08/10 | 3,375 | 3,445 | 3,280 | 3,425 | 68,000 |
| 2023/08/09 | 3,385 | 3,480 | 3,365 | 3,410 | 139,300 |
| 2023/08/08 | 3,210 | 3,245 | 3,210 | 3,210 | 16,600 |
| 2023/08/07 | 3,210 | 3,230 | 3,200 | 3,230 | 13,500 |
| 2023/08/04 | 3,170 | 3,205 | 3,170 | 3,205 | 15,900 |
| 2023/08/03 | 3,210 | 3,210 | 3,175 | 3,190 | 29,500 |
| 2023/08/02 | 3,230 | 3,265 | 3,225 | 3,245 | 27,100 |
| 2023/08/01 | 3,295 | 3,295 | 3,255 | 3,280 | 20,500 |
| 2023/07/31 | 3,315 | 3,315 | 3,280 | 3,290 | 21,500 |
| 2023/07/28 | 3,260 | 3,290 | 3,240 | 3,285 | 29,000 |
| 2023/07/27 | 3,310 | 3,310 | 3,265 | 3,300 | 20,200 |
| 2023/07/26 | 3,325 | 3,325 | 3,295 | 3,305 | 17,300 |
| 2023/07/25 | 3,315 | 3,335 | 3,310 | 3,315 | 19,600 |
| 2023/07/24 | 3,310 | 3,325 | 3,295 | 3,295 | 14,900 |
| 2023/07/21 | 3,270 | 3,285 | 3,255 | 3,270 | 18,700 |
| 2023/07/20 | 3,300 | 3,320 | 3,275 | 3,280 | 17,000 |
| 2023/07/19 | 3,310 | 3,325 | 3,290 | 3,320 | 28,100 |
| 2023/07/18 | 3,250 | 3,310 | 3,245 | 3,290 | 30,100 |
| 2023/07/14 | 3,275 | 3,285 | 3,215 | 3,240 | 55,200 |
| 2023/07/13 | 3,250 | 3,285 | 3,245 | 3,265 | 22,600 |
| 2023/07/12 | 3,295 | 3,305 | 3,245 | 3,245 | 31,700 |
| 2023/07/11 | 3,310 | 3,310 | 3,275 | 3,280 | 29,900 |
| 2023/07/10 | 3,250 | 3,310 | 3,250 | 3,285 | 43,200 |
| 2023/07/07 | 3,220 | 3,275 | 3,205 | 3,245 | 41,400 |
| 2023/07/06 | 3,210 | 3,240 | 3,205 | 3,220 | 51,600 |
| 2023/07/05 | 3,220 | 3,255 | 3,190 | 3,250 | 33,400 |
| 2023/07/04 | 3,245 | 3,250 | 3,235 | 3,235 | 24,600 |
| 2023/07/03 | 3,260 | 3,290 | 3,260 | 3,280 | 27,100 |
| 2023/06/30 | 3,225 | 3,235 | 3,205 | 3,225 | 34,900 |
| 2023/06/29 | 3,220 | 3,275 | 3,220 | 3,255 | 63,900 |
| 2023/06/28 | 3,255 | 3,280 | 3,240 | 3,280 | 105,700 |
| 2023/06/27 | 3,255 | 3,265 | 3,205 | 3,230 | 65,400 |
| 2023/06/26 | 3,285 | 3,305 | 3,255 | 3,275 | 49,900 |