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
2014/12/30 2,685 2,685 2,654 2,654 8,500
2014/12/29 2,675 2,689 2,662 2,685 10,700
2014/12/26 2,676 2,680 2,655 2,675 10,700
2014/12/25 2,680 2,680 2,641 2,654 14,300
2014/12/24 2,669 2,688 2,665 2,680 17,000
2014/12/22 2,670 2,670 2,645 2,662 13,700
2014/12/19 2,680 2,686 2,636 2,686 17,400
2014/12/18 2,639 2,656 2,628 2,632 19,800
2014/12/17 2,590 2,649 2,590 2,604 16,200
2014/12/16 2,650 2,668 2,601 2,611 29,700
2014/12/15 2,688 2,701 2,672 2,672 12,500
2014/12/12 2,716 2,736 2,703 2,703 27,900
2014/12/11 2,734 2,748 2,702 2,745 13,900
2014/12/10 2,758 2,775 2,752 2,762 22,900
2014/12/09 2,753 2,789 2,753 2,767 13,100
2014/12/08 2,773 2,810 2,773 2,798 12,000
2014/12/05 2,773 2,792 2,770 2,785 13,500
2014/12/04 2,815 2,835 2,760 2,797 20,000
2014/12/03 2,840 2,840 2,727 2,816 19,600
2014/12/02 2,796 2,824 2,773 2,822 16,600
2014/12/01 2,764 2,804 2,764 2,795 26,200
2014/11/28 2,784 2,806 2,784 2,791 13,700
2014/11/27 2,832 2,834 2,800 2,800 20,100
2014/11/26 2,845 2,869 2,832 2,832 31,000
2014/11/25 2,850 2,886 2,850 2,870 84,700
2014/11/21 2,845 2,859 2,809 2,856 24,900
2014/11/20 2,861 2,879 2,841 2,843 16,700
2014/11/19 2,854 2,877 2,851 2,859 11,500
2014/11/18 2,805 2,857 2,805 2,856 17,600
2014/11/17 2,887 2,887 2,805 2,814 34,200
2014/11/14 2,900 2,900 2,854 2,887 25,900
2014/11/13 2,869 2,889 2,842 2,889 22,600
2014/11/12 2,879 2,891 2,848 2,852 21,900
2014/11/11 2,862 2,880 2,834 2,860 19,200
2014/11/10 2,857 2,865 2,848 2,863 10,600
2014/11/07 2,850 2,856 2,831 2,854 10,600
2014/11/06 2,895 2,918 2,839 2,842 30,000
2014/11/05 2,855 2,886 2,851 2,882 30,300
2014/11/04 2,849 2,911 2,838 2,880 55,200
2014/10/31 2,737 2,839 2,728 2,825 60,300
2014/10/30 2,694 2,721 2,681 2,715 26,700
2014/10/29 2,660 2,693 2,653 2,671 18,600
2014/10/28 2,688 2,688 2,630 2,639 24,000
2014/10/27 2,687 2,706 2,669 2,688 17,400
2014/10/24 2,748 2,748 2,660 2,665 50,100
2014/10/23 2,716 2,745 2,676 2,696 23,500
2014/10/22 2,692 2,744 2,692 2,727 25,900
2014/10/21 2,749 2,755 2,675 2,677 29,600
2014/10/20 2,682 2,765 2,660 2,749 50,900
2014/10/17 2,631 2,670 2,583 2,589 33,400
2014/10/16 2,614 2,678 2,614 2,657 41,100
2014/10/15 2,666 2,695 2,653 2,677 23,400
2014/10/14 2,708 2,730 2,651 2,658 58,100
2014/10/10 2,800 2,802 2,719 2,738 40,200
2014/10/09 2,850 2,883 2,808 2,818 36,400
2014/10/08 2,850 2,886 2,840 2,853 23,700
2014/10/07 2,960 2,985 2,942 2,945 32,700
2014/10/06 2,875 2,962 2,875 2,953 25,200
2014/10/03 2,830 2,875 2,828 2,850 22,300
2014/10/02 2,868 2,875 2,830 2,840 64,000
2014/10/01 2,990 2,997 2,895 2,931 75,100
2014/09/30 3,020 3,045 3,000 3,015 28,500
2014/09/29 3,020 3,040 2,996 3,020 33,800
2014/09/26 2,959 2,980 2,942 2,977 34,600
2014/09/25 2,927 2,941 2,907 2,941 33,000
2014/09/24 2,888 2,903 2,874 2,897 17,900
2014/09/22 2,913 2,943 2,883 2,893 28,900
2014/09/19 2,850 2,897 2,850 2,893 51,200
2014/09/18 2,786 2,830 2,770 2,825 53,800
2014/09/17 2,780 2,786 2,736 2,780 20,700
2014/09/16 2,784 2,784 2,754 2,783 17,600
2014/09/12 2,724 2,775 2,710 2,763 36,100
2014/09/11 2,779 2,779 2,720 2,725 23,300
2014/09/10 2,748 2,758 2,724 2,752 24,100
2014/09/09 2,782 2,782 2,750 2,754 14,200
2014/09/08 2,750 2,784 2,750 2,783 34,500
2014/09/05 2,735 2,747 2,718 2,744 13,200
2014/09/04 2,747 2,748 2,723 2,735 19,300
2014/09/03 2,708 2,754 2,703 2,747 30,100
2014/09/02 2,706 2,709 2,689 2,697 16,500
2014/09/01 2,700 2,701 2,690 2,694 3,600
2014/08/29 2,665 2,699 2,661 2,696 13,400
2014/08/28 2,704 2,704 2,664 2,680 27,800
2014/08/27 2,697 2,720 2,690 2,701 18,300
2014/08/26 2,731 2,731 2,676 2,710 32,500
2014/08/25 2,755 2,755 2,725 2,755 10,800
2014/08/22 2,767 2,774 2,710 2,735 27,400
2014/08/21 2,740 2,761 2,736 2,759 21,400
2014/08/20 2,731 2,760 2,731 2,740 19,200
2014/08/19 2,736 2,754 2,711 2,749 17,300
2014/08/18 2,736 2,745 2,721 2,733 12,000
2014/08/15 2,716 2,728 2,708 2,717 11,200
2014/08/14 2,731 2,736 2,696 2,716 20,300
2014/08/13 2,717 2,732 2,686 2,728 27,600
2014/08/12 2,683 2,703 2,681 2,693 21,100
2014/08/11 2,630 2,722 2,630 2,683 37,500
2014/08/08 2,682 2,682 2,610 2,614 30,200
2014/08/07 2,661 2,689 2,633 2,682 54,900
2014/08/06 2,673 2,683 2,660 2,668 30,800
2014/08/05 2,661 2,710 2,661 2,696 48,300
2014/08/04 2,672 2,688 2,645 2,670 34,700
2014/08/01 2,690 2,730 2,670 2,692 49,700
2014/07/31 2,736 2,751 2,720 2,733 47,000
2014/07/30 2,779 2,780 2,716 2,736 97,300
2014/07/29 2,792 2,792 2,746 2,765 38,700
2014/07/28 2,774 2,825 2,745 2,764 67,200
2014/07/25 2,735 2,769 2,700 2,768 79,200
2014/07/24 2,760 2,762 2,728 2,743 25,000
2014/07/23 2,725 2,772 2,721 2,743 35,400
2014/07/22 2,744 2,774 2,713 2,720 82,000
2014/07/18 2,680 2,729 2,664 2,714 41,100
2014/07/17 2,701 2,727 2,695 2,718 33,400
2014/07/16 2,724 2,752 2,670 2,692 72,700
2014/07/15 2,700 2,746 2,696 2,730 42,700
2014/07/14 2,651 2,703 2,622 2,700 45,900
2014/07/11 2,742 2,754 2,584 2,659 127,400
2014/07/10 2,799 2,840 2,778 2,784 62,200
2014/07/09 2,788 2,799 2,744 2,786 59,200
2014/07/08 2,796 2,855 2,778 2,794 137,700
2014/07/07 2,732 2,797 2,732 2,770 80,700
2014/07/04 2,693 2,743 2,693 2,735 37,400
2014/07/03 2,695 2,700 2,666 2,693 36,700
2014/07/02 2,700 2,700 2,662 2,684 39,100
2014/07/01 2,590 2,675 2,585 2,654 109,900
2014/06/30 2,560 2,607 2,559 2,591 44,600
2014/06/27 2,545 2,569 2,542 2,569 39,800
2014/06/26 2,540 2,558 2,540 2,549 18,400
2014/06/25 2,564 2,564 2,528 2,540 31,000
2014/06/24 2,550 2,569 2,510 2,568 47,300
2014/06/23 2,558 2,558 2,521 2,548 37,400
2014/06/20 2,500 2,529 2,466 2,529 54,500
2014/06/19 2,446 2,500 2,443 2,500 50,000
2014/06/18 2,450 2,465 2,440 2,459 21,000
2014/06/17 2,410 2,448 2,410 2,436 27,000
2014/06/16 2,415 2,431 2,410 2,410 27,000
2014/06/13 2,403 2,431 2,384 2,405 38,900
2014/06/12 2,404 2,426 2,400 2,415 27,100
2014/06/11 2,398 2,411 2,386 2,410 24,200
2014/06/10 2,425 2,430 2,388 2,398 24,700
2014/06/09 2,446 2,450 2,418 2,425 21,700
2014/06/06 2,444 2,455 2,422 2,443 32,000
2014/06/05 2,427 2,452 2,427 2,444 35,700
2014/06/04 2,408 2,432 2,402 2,428 22,200
2014/06/03 2,420 2,431 2,404 2,424 21,300
2014/06/02 2,376 2,410 2,375 2,404 37,000
2014/05/30 2,382 2,389 2,373 2,375 28,800
2014/05/29 2,383 2,409 2,380 2,387 25,700
2014/05/28 2,384 2,424 2,374 2,414 63,800
2014/05/27 2,403 2,417 2,396 2,401 52,700
2014/05/26 2,386 2,409 2,375 2,402 28,500
2014/05/23 2,362 2,378 2,362 2,372 45,000
2014/05/22 2,369 2,376 2,356 2,372 39,800
2014/05/21 2,340 2,365 2,339 2,350 31,100
2014/05/20 2,363 2,375 2,345 2,356 55,500
2014/05/19 2,371 2,385 2,369 2,373 34,800
2014/05/16 2,368 2,390 2,368 2,384 52,900
2014/05/15 2,379 2,392 2,365 2,390 30,300
2014/05/14 2,385 2,394 2,376 2,383 35,600
2014/05/13 2,388 2,407 2,376 2,385 36,000
2014/05/12 2,395 2,399 2,366 2,377 30,600
2014/05/09 2,390 2,418 2,390 2,395 23,100
2014/05/08 2,377 2,398 2,375 2,389 30,300
2014/05/07 2,395 2,402 2,361 2,376 47,500
2014/05/02 2,426 2,426 2,393 2,424 39,500
2014/05/01 2,371 2,432 2,371 2,426 25,800
2014/04/30 2,430 2,444 2,359 2,393 69,900
2014/04/28 2,421 2,434 2,407 2,429 23,900
2014/04/25 2,418 2,456 2,412 2,448 34,200
2014/04/24 2,420 2,440 2,403 2,439 37,600
2014/04/23 2,381 2,423 2,381 2,413 19,600
2014/04/22 2,440 2,442 2,386 2,388 38,600
2014/04/21 2,420 2,465 2,420 2,440 46,500
2014/04/18 2,389 2,402 2,372 2,400 27,300
2014/04/17 2,377 2,408 2,351 2,365 43,300
2014/04/16 2,337 2,389 2,337 2,387 36,100
2014/04/15 2,330 2,379 2,329 2,337 39,800
2014/04/14 2,329 2,341 2,310 2,310 51,200
2014/04/11 2,312 2,346 2,311 2,332 47,400
2014/04/10 2,415 2,447 2,382 2,383 58,600
2014/04/09 2,411 2,435 2,393 2,398 60,400
2014/04/08 2,468 2,473 2,401 2,421 77,300
2014/04/07 2,488 2,501 2,450 2,474 194,400
2014/04/04 2,360 2,387 2,352 2,373 38,700
2014/04/03 2,375 2,378 2,352 2,376 43,200
2014/04/02 2,370 2,370 2,334 2,334 30,300
2014/04/01 2,360 2,364 2,338 2,360 32,100
2014/03/31 2,373 2,373 2,304 2,360 22,700
2014/03/28 2,305 2,325 2,292 2,323 16,800
2014/03/27 2,204 2,329 2,204 2,320 42,400
2014/03/26 2,215 2,280 2,213 2,278 32,500
2014/03/25 2,240 2,245 2,202 2,233 30,100
2014/03/24 2,199 2,273 2,199 2,234 22,300
2014/03/20 2,264 2,295 2,210 2,217 18,200
2014/03/19 2,282 2,290 2,242 2,264 30,300
2014/03/18 2,343 2,343 2,282 2,315 11,200
2014/03/17 2,300 2,300 2,235 2,243 17,000
2014/03/14 2,325 2,342 2,291 2,293 48,200
2014/03/13 2,361 2,368 2,345 2,349 16,500
2014/03/12 2,365 2,374 2,352 2,355 15,500
2014/03/11 2,380 2,408 2,380 2,407 15,000
2014/03/10 2,403 2,413 2,361 2,371 24,600
2014/03/07 2,430 2,448 2,403 2,423 18,500
2014/03/06 2,368 2,437 2,368 2,434 39,600
2014/03/05 2,400 2,430 2,364 2,368 13,000
2014/03/04 2,372 2,402 2,342 2,397 22,200
2014/03/03 2,368 2,380 2,306 2,361 31,000
2014/02/28 2,400 2,427 2,400 2,418 23,700
2014/02/27 2,406 2,430 2,406 2,410 20,200
2014/02/26 2,450 2,451 2,406 2,406 27,300
2014/02/25 2,425 2,475 2,375 2,465 46,300
2014/02/24 2,397 2,423 2,372 2,404 32,300
2014/02/21 2,375 2,420 2,369 2,417 21,300
2014/02/20 2,440 2,450 2,366 2,375 41,200
2014/02/19 2,440 2,462 2,420 2,435 32,900
2014/02/18 2,429 2,492 2,423 2,480 32,200
2014/02/17 2,430 2,438 2,385 2,430 29,600
2014/02/14 2,448 2,488 2,393 2,424 44,100
2014/02/13 2,476 2,498 2,414 2,421 60,700
2014/02/12 2,465 2,483 2,423 2,466 30,700
2014/02/10 2,469 2,487 2,409 2,443 37,200
2014/02/07 2,415 2,429 2,377 2,422 33,000
2014/02/06 2,422 2,422 2,356 2,367 32,100
2014/02/05 2,432 2,432 2,350 2,372 66,400
2014/02/04 2,373 2,461 2,345 2,348 99,100
2014/02/03 2,592 2,599 2,509 2,523 43,400
2014/01/31 2,660 2,685 2,578 2,601 65,500
2014/01/30 2,660 2,663 2,606 2,647 85,800
2014/01/29 2,771 2,779 2,663 2,719 74,100
2014/01/28 2,710 2,817 2,710 2,723 106,200
2014/01/27 2,678 2,742 2,660 2,687 71,400
2014/01/24 2,721 2,818 2,721 2,777 102,600
2014/01/23 2,730 2,829 2,726 2,771 112,200
2014/01/22 2,696 2,728 2,677 2,723 49,400
2014/01/21 2,700 2,729 2,695 2,696 32,800
2014/01/20 2,670 2,716 2,660 2,686 57,300
2014/01/17 2,700 2,755 2,677 2,684 105,400
2014/01/16 2,700 2,750 2,675 2,681 147,300
2014/01/15 2,480 2,680 2,421 2,677 278,500
2014/01/14 2,404 2,428 2,384 2,407 67,900
2014/01/10 2,465 2,465 2,425 2,451 54,400
2014/01/09 2,454 2,480 2,438 2,479 43,500
2014/01/08 2,402 2,450 2,402 2,450 31,700
2014/01/07 2,430 2,445 2,395 2,402 49,200
2014/01/06 2,413 2,440 2,413 2,423 36,700

このページの先頭へ