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
2013/12/30 2,400 2,430 2,392 2,413 53,200
2013/12/27 2,368 2,397 2,344 2,397 48,300
2013/12/26 2,292 2,372 2,292 2,364 68,900
2013/12/25 2,296 2,306 2,277 2,286 46,100
2013/12/24 2,324 2,333 2,286 2,297 65,700
2013/12/20 2,301 2,329 2,291 2,322 60,500
2013/12/19 2,344 2,347 2,301 2,316 47,000
2013/12/18 2,342 2,350 2,318 2,336 47,400
2013/12/17 2,300 2,349 2,300 2,342 66,700
2013/12/16 2,330 2,330 2,285 2,299 38,800
2013/12/13 2,340 2,355 2,317 2,330 57,400
2013/12/12 2,345 2,359 2,328 2,341 53,300
2013/12/11 2,316 2,358 2,309 2,353 122,400
2013/12/10 2,295 2,314 2,287 2,308 53,000
2013/12/09 2,277 2,308 2,277 2,295 39,800
2013/12/06 2,246 2,273 2,241 2,268 50,900
2013/12/05 2,310 2,311 2,258 2,260 49,200
2013/12/04 2,300 2,325 2,280 2,311 60,000
2013/12/03 2,310 2,328 2,307 2,308 47,000
2013/12/02 2,275 2,310 2,268 2,300 45,300
2013/11/29 2,308 2,310 2,261 2,291 42,700
2013/11/28 2,326 2,335 2,299 2,317 48,700
2013/11/27 2,301 2,333 2,280 2,325 92,600
2013/11/26 2,343 2,358 2,315 2,329 162,100
2013/11/25 2,323 2,344 2,319 2,339 73,600
2013/11/22 2,333 2,343 2,304 2,321 57,700
2013/11/21 2,300 2,339 2,300 2,333 42,200
2013/11/20 2,291 2,314 2,291 2,307 38,800
2013/11/19 2,302 2,320 2,290 2,296 66,200
2013/11/18 2,340 2,350 2,318 2,329 48,000
2013/11/15 2,328 2,349 2,328 2,340 74,200
2013/11/14 2,328 2,340 2,321 2,328 49,500
2013/11/13 2,308 2,332 2,308 2,325 47,000
2013/11/12 2,280 2,315 2,265 2,305 61,500
2013/11/11 2,298 2,330 2,265 2,269 97,200
2013/11/08 2,256 2,298 2,253 2,278 95,900
2013/11/07 2,265 2,271 2,242 2,255 29,200
2013/11/06 2,244 2,270 2,236 2,255 45,000
2013/11/05 2,237 2,263 2,227 2,244 77,600
2013/11/01 2,254 2,265 2,172 2,215 70,500
2013/10/31 2,237 2,292 2,237 2,254 66,900
2013/10/30 2,273 2,293 2,239 2,245 90,300
2013/10/29 2,266 2,288 2,236 2,269 83,600
2013/10/28 2,250 2,298 2,250 2,289 74,800
2013/10/25 2,275 2,279 2,201 2,240 73,100
2013/10/24 2,233 2,288 2,230 2,282 69,600
2013/10/23 2,225 2,260 2,225 2,233 68,100
2013/10/22 2,206 2,260 2,206 2,225 84,600
2013/10/21 2,222 2,260 2,222 2,249 60,600
2013/10/18 2,200 2,227 2,191 2,208 67,600
2013/10/17 2,215 2,229 2,187 2,200 78,700
2013/10/16 2,150 2,219 2,139 2,210 235,600
2013/10/15 2,092 2,166 2,092 2,152 169,700
2013/10/11 2,080 2,100 2,064 2,082 62,200
2013/10/10 2,077 2,084 2,059 2,079 53,300
2013/10/09 2,052 2,077 2,025 2,069 59,100
2013/10/08 2,051 2,107 2,051 2,060 116,700
2013/10/07 2,150 2,260 2,053 2,089 503,900
2013/10/04 2,070 2,082 2,030 2,045 48,600
2013/10/03 2,045 2,095 2,029 2,073 85,600
2013/10/02 2,089 2,096 2,046 2,058 27,500
2013/10/01 2,089 2,122 2,066 2,089 63,100
2013/09/30 2,088 2,099 2,051 2,089 49,000
2013/09/27 2,102 2,106 2,085 2,093 31,400
2013/09/26 2,048 2,105 2,023 2,101 64,400
2013/09/25 2,060 2,060 2,020 2,048 38,200
2013/09/24 2,036 2,072 2,013 2,059 37,200
2013/09/20 2,028 2,047 2,018 2,039 41,100
2013/09/19 1,976 2,030 1,976 2,030 39,900
2013/09/18 2,000 2,004 1,974 1,975 24,800
2013/09/17 2,000 2,005 1,987 1,993 19,100
2013/09/13 1,971 2,006 1,964 2,004 35,800
2013/09/12 1,996 2,009 1,971 1,979 40,500
2013/09/11 2,000 2,010 1,971 1,975 18,500
2013/09/10 1,997 2,006 1,983 2,000 46,100
2013/09/09 1,992 1,998 1,983 1,993 15,600
2013/09/06 1,963 1,985 1,961 1,972 26,500
2013/09/05 1,971 1,980 1,963 1,969 18,400
2013/09/04 1,946 1,979 1,932 1,971 31,800
2013/09/03 1,959 1,979 1,949 1,967 56,300
2013/09/02 1,929 1,964 1,888 1,923 29,500
2013/08/30 1,919 1,966 1,902 1,909 36,200
2013/08/29 1,913 1,970 1,900 1,934 53,100
2013/08/28 1,875 1,919 1,875 1,894 25,600
2013/08/27 1,932 1,980 1,917 1,930 49,900
2013/08/26 1,963 1,963 1,919 1,928 22,600
2013/08/23 1,911 1,969 1,900 1,951 66,900
2013/08/22 1,866 1,954 1,853 1,864 111,600
2013/08/21 1,869 1,910 1,865 1,878 37,100
2013/08/20 1,861 1,916 1,859 1,871 41,500
2013/08/19 1,875 1,900 1,849 1,860 35,200
2013/08/16 1,813 1,873 1,813 1,863 26,100
2013/08/15 1,879 1,908 1,831 1,844 51,000
2013/08/14 1,865 1,878 1,850 1,878 12,200
2013/08/13 1,817 1,860 1,817 1,858 27,000
2013/08/12 1,821 1,835 1,804 1,809 30,200
2013/08/09 1,846 1,859 1,811 1,821 49,100
2013/08/08 1,867 1,898 1,850 1,855 39,700
2013/08/07 1,920 1,920 1,882 1,882 38,000
2013/08/06 1,912 1,936 1,897 1,929 28,900
2013/08/05 1,919 1,925 1,909 1,912 28,600
2013/08/02 1,945 1,949 1,910 1,947 50,600
2013/08/01 1,879 1,927 1,866 1,923 55,700
2013/07/31 1,916 1,945 1,877 1,880 76,300
2013/07/30 1,823 1,942 1,813 1,942 220,000
2013/07/29 1,864 1,868 1,824 1,832 53,000
2013/07/26 1,910 1,936 1,899 1,901 53,100
2013/07/25 1,950 1,950 1,922 1,926 44,000
2013/07/24 1,948 1,952 1,918 1,950 39,600
2013/07/23 1,891 1,959 1,885 1,952 93,400
2013/07/22 1,952 1,959 1,900 1,918 75,800
2013/07/19 1,980 1,985 1,948 1,958 63,600
2013/07/18 1,969 1,979 1,954 1,974 39,300
2013/07/17 1,950 1,987 1,938 1,982 71,900
2013/07/16 2,001 2,002 1,955 1,965 97,400
2013/07/12 1,967 1,995 1,957 1,989 82,400
2013/07/11 1,928 1,967 1,917 1,963 60,100
2013/07/10 2,000 2,006 1,927 1,956 87,400
2013/07/09 1,990 1,998 1,951 1,988 76,600
2013/07/08 2,020 2,043 1,961 1,990 264,700
2013/07/05 1,856 1,874 1,840 1,869 60,400
2013/07/04 1,830 1,841 1,806 1,829 51,600
2013/07/03 1,822 1,849 1,792 1,835 79,100
2013/07/02 1,833 1,835 1,801 1,826 50,200
2013/07/01 1,780 1,808 1,757 1,804 59,500
2013/06/28 1,780 1,781 1,742 1,774 70,200
2013/06/27 1,715 1,751 1,676 1,751 81,500
2013/06/26 1,767 1,788 1,701 1,707 153,900
2013/06/25 1,678 1,704 1,620 1,648 62,500
2013/06/24 1,655 1,676 1,626 1,657 96,700
2013/06/21 1,670 1,713 1,618 1,648 458,800
2013/06/20 1,779 1,779 1,696 1,700 130,700
2013/06/19 1,811 1,818 1,747 1,793 98,400
2013/06/18 1,829 1,839 1,740 1,772 131,800
2013/06/17 1,663 1,798 1,663 1,793 103,300
2013/06/14 1,695 1,728 1,661 1,662 89,400
2013/06/13 1,731 1,737 1,661 1,662 109,100
2013/06/12 1,755 1,782 1,724 1,770 38,400
2013/06/11 1,854 1,854 1,782 1,790 59,900
2013/06/10 1,767 1,853 1,767 1,847 94,000
2013/06/07 1,738 1,757 1,698 1,730 83,500
2013/06/06 1,805 1,833 1,756 1,759 66,100
2013/06/05 1,890 1,921 1,835 1,836 40,700
2013/06/04 1,832 1,896 1,804 1,890 62,500
2013/06/03 1,907 1,928 1,850 1,857 72,800
2013/05/31 1,973 2,015 1,929 1,935 64,600
2013/05/30 2,003 2,048 1,963 1,970 70,200
2013/05/29 2,015 2,049 2,003 2,028 40,800
2013/05/28 1,977 2,036 1,970 2,013 73,300
2013/05/27 2,075 2,075 1,989 1,989 86,300
2013/05/24 2,120 2,128 2,019 2,076 99,800
2013/05/23 2,210 2,219 2,051 2,053 143,300
2013/05/22 2,224 2,236 2,167 2,200 100,800
2013/05/21 2,235 2,247 2,184 2,223 81,900
2013/05/20 2,236 2,256 2,188 2,235 95,100
2013/05/17 2,214 2,220 2,170 2,208 73,600
2013/05/16 2,250 2,263 2,138 2,216 129,400
2013/05/15 2,384 2,386 2,248 2,263 99,000
2013/05/14 2,335 2,356 2,307 2,340 84,900
2013/05/13 2,300 2,335 2,283 2,302 66,500
2013/05/10 2,288 2,297 2,252 2,270 71,500
2013/05/09 2,269 2,296 2,241 2,246 57,300
2013/05/08 2,229 2,264 2,211 2,236 100,400
2013/05/07 2,169 2,211 2,169 2,205 80,900
2013/05/02 2,131 2,146 2,116 2,125 51,400
2013/05/01 2,153 2,158 2,124 2,145 35,300
2013/04/30 2,135 2,163 2,132 2,153 49,400
2013/04/26 2,162 2,170 2,133 2,135 48,200
2013/04/25 2,172 2,179 2,148 2,162 52,900
2013/04/24 2,179 2,179 2,156 2,168 44,500
2013/04/23 2,177 2,185 2,124 2,135 42,100
2013/04/22 2,100 2,170 2,100 2,152 59,800
2013/04/19 2,140 2,150 2,075 2,081 90,100
2013/04/18 2,168 2,174 2,112 2,136 79,000
2013/04/17 2,198 2,205 2,146 2,168 68,700
2013/04/16 2,158 2,182 2,105 2,174 94,700
2013/04/15 2,155 2,229 2,135 2,214 108,600
2013/04/12 2,050 2,165 2,045 2,156 173,500
2013/04/11 2,012 2,050 2,000 2,045 63,900
2013/04/10 1,994 2,028 1,981 2,012 62,300
2013/04/09 2,055 2,055 1,968 1,994 79,700
2013/04/08 1,910 2,015 1,910 2,015 179,600
2013/04/05 1,875 1,880 1,836 1,866 60,600
2013/04/04 1,787 1,828 1,755 1,825 63,100
2013/04/03 1,753 1,807 1,752 1,800 79,500
2013/04/02 1,831 1,832 1,745 1,751 134,000
2013/04/01 1,894 1,900 1,867 1,867 41,400
2013/03/29 1,930 1,930 1,896 1,902 49,700
2013/03/28 1,918 1,934 1,890 1,928 52,700
2013/03/27 1,868 1,919 1,868 1,915 38,000
2013/03/26 1,879 1,889 1,853 1,867 40,500
2013/03/25 1,900 1,929 1,883 1,888 41,600
2013/03/22 1,885 1,930 1,882 1,882 95,800
2013/03/21 1,826 1,890 1,826 1,884 68,100
2013/03/19 1,844 1,860 1,840 1,842 28,800
2013/03/18 1,840 1,853 1,820 1,835 43,700
2013/03/15 1,828 1,840 1,809 1,840 50,700
2013/03/14 1,810 1,813 1,774 1,799 47,000
2013/03/13 1,811 1,811 1,783 1,797 53,000
2013/03/12 1,855 1,871 1,805 1,812 77,300
2013/03/11 1,822 1,837 1,804 1,837 66,000
2013/03/08 1,778 1,827 1,778 1,809 92,000
2013/03/07 1,770 1,784 1,740 1,778 57,100
2013/03/06 1,741 1,768 1,731 1,761 43,700
2013/03/05 1,741 1,765 1,729 1,734 47,600
2013/03/04 1,720 1,747 1,717 1,741 61,900
2013/03/01 1,721 1,747 1,702 1,708 95,900
2013/02/28 1,729 1,748 1,712 1,721 38,000
2013/02/27 1,724 1,742 1,705 1,708 48,400
2013/02/26 1,755 1,771 1,729 1,738 51,500
2013/02/25 1,742 1,784 1,742 1,769 63,100
2013/02/22 1,780 1,780 1,711 1,731 85,800
2013/02/21 1,794 1,868 1,785 1,814 117,300
2013/02/20 1,785 1,794 1,776 1,793 72,300
2013/02/19 1,767 1,784 1,751 1,782 47,800
2013/02/18 1,772 1,784 1,756 1,772 72,000
2013/02/15 1,765 1,782 1,737 1,771 54,200
2013/02/14 1,790 1,816 1,758 1,774 76,100
2013/02/13 1,830 1,847 1,800 1,814 41,400
2013/02/12 1,895 1,904 1,840 1,845 52,600
2013/02/08 1,889 1,912 1,860 1,877 59,700
2013/02/07 1,901 1,919 1,854 1,889 60,000
2013/02/06 1,867 1,925 1,867 1,921 79,000
2013/02/05 1,825 1,868 1,809 1,849 66,200
2013/02/04 1,802 1,842 1,790 1,825 82,300
2013/02/01 1,770 1,797 1,755 1,797 61,400
2013/01/31 1,709 1,758 1,704 1,748 90,000
2013/01/30 1,713 1,720 1,690 1,693 68,100
2013/01/29 1,682 1,716 1,682 1,709 50,600
2013/01/28 1,708 1,709 1,681 1,681 57,800
2013/01/25 1,670 1,709 1,662 1,689 83,900
2013/01/24 1,628 1,706 1,627 1,676 92,400
2013/01/23 1,644 1,645 1,615 1,628 61,800
2013/01/22 1,695 1,695 1,658 1,661 42,700
2013/01/21 1,706 1,706 1,680 1,695 42,600
2013/01/18 1,675 1,711 1,663 1,707 95,500
2013/01/17 1,592 1,694 1,592 1,662 187,500
2013/01/16 1,567 1,600 1,554 1,591 188,000
2013/01/15 1,450 1,470 1,441 1,462 36,900
2013/01/11 1,430 1,430 1,417 1,424 19,000
2013/01/10 1,405 1,420 1,405 1,415 10,600
2013/01/09 1,387 1,410 1,382 1,398 17,500
2013/01/08 1,435 1,438 1,397 1,410 29,500
2013/01/07 1,438 1,443 1,429 1,432 34,800
2013/01/04 1,390 1,438 1,375 1,435 58,400

このページの先頭へ