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
2016/12/30 3,105 3,105 3,020 3,040 29,900
2016/12/29 3,030 3,105 3,030 3,105 18,700
2016/12/28 3,035 3,075 3,035 3,060 18,600
2016/12/27 3,075 3,095 3,030 3,080 27,000
2016/12/26 3,175 3,185 3,090 3,090 18,200
2016/12/22 3,145 3,190 3,085 3,175 38,700
2016/12/21 3,010 3,160 2,995 3,110 60,200
2016/12/20 2,980 2,987 2,941 2,980 27,100
2016/12/19 3,015 3,015 2,976 2,982 15,600
2016/12/16 2,992 3,020 2,992 3,010 18,200
2016/12/15 2,935 2,980 2,935 2,970 21,100
2016/12/14 2,964 2,964 2,932 2,940 14,200
2016/12/13 2,939 2,967 2,903 2,960 23,900
2016/12/12 2,900 2,933 2,900 2,932 24,500
2016/12/09 2,833 2,875 2,833 2,873 18,700
2016/12/08 2,850 2,853 2,829 2,852 13,600
2016/12/07 2,820 2,839 2,817 2,837 16,200
2016/12/06 2,820 2,853 2,787 2,792 16,900
2016/12/05 2,808 2,838 2,800 2,806 15,100
2016/12/02 2,840 2,854 2,820 2,836 15,700
2016/12/01 2,848 2,862 2,836 2,845 19,200
2016/11/30 2,800 2,843 2,791 2,826 18,400
2016/11/29 2,804 2,810 2,791 2,800 13,400
2016/11/28 2,780 2,805 2,756 2,804 22,600
2016/11/25 2,755 2,800 2,755 2,785 20,800
2016/11/24 2,805 2,805 2,750 2,754 22,300
2016/11/22 2,790 2,810 2,785 2,787 15,700
2016/11/21 2,780 2,801 2,771 2,784 16,600
2016/11/18 2,780 2,791 2,753 2,755 21,100
2016/11/17 2,727 2,779 2,727 2,771 18,300
2016/11/16 2,750 2,753 2,712 2,749 15,100
2016/11/15 2,745 2,750 2,714 2,746 11,100
2016/11/14 2,727 2,748 2,714 2,740 18,600
2016/11/11 2,692 2,745 2,687 2,690 23,400
2016/11/10 2,625 2,736 2,625 2,710 42,800
2016/11/09 2,670 2,711 2,524 2,525 46,200
2016/11/08 2,671 2,688 2,658 2,663 9,000
2016/11/07 2,609 2,688 2,609 2,668 11,100
2016/11/04 2,643 2,665 2,603 2,629 20,400
2016/11/02 2,690 2,701 2,631 2,645 23,800
2016/11/01 2,701 2,714 2,696 2,712 9,600
2016/10/31 2,710 2,723 2,700 2,714 10,600
2016/10/28 2,736 2,746 2,719 2,719 28,700
2016/10/27 2,740 2,740 2,720 2,736 8,200
2016/10/26 2,718 2,735 2,709 2,731 11,800
2016/10/25 2,727 2,746 2,689 2,718 15,900
2016/10/24 2,705 2,742 2,705 2,723 10,800
2016/10/21 2,711 2,725 2,698 2,705 10,000
2016/10/20 2,718 2,740 2,705 2,729 7,100
2016/10/19 2,724 2,740 2,700 2,709 7,500
2016/10/18 2,720 2,745 2,700 2,725 11,600
2016/10/17 2,680 2,739 2,680 2,707 15,200
2016/10/14 2,666 2,683 2,662 2,680 10,200
2016/10/13 2,678 2,740 2,674 2,686 11,400
2016/10/12 2,701 2,714 2,681 2,686 10,300
2016/10/11 2,680 2,715 2,677 2,710 14,900
2016/10/07 2,704 2,707 2,667 2,683 12,700
2016/10/06 2,745 2,758 2,699 2,706 20,400
2016/10/05 2,716 2,738 2,700 2,726 10,700
2016/10/04 2,693 2,721 2,684 2,716 12,100
2016/10/03 2,719 2,719 2,669 2,678 12,200
2016/09/30 2,688 2,689 2,665 2,680 16,000
2016/09/29 2,708 2,745 2,696 2,732 30,300
2016/09/28 2,666 2,707 2,666 2,691 18,200
2016/09/27 2,671 2,694 2,634 2,690 23,300
2016/09/26 2,680 2,680 2,655 2,665 10,000
2016/09/23 2,680 2,692 2,645 2,680 28,000
2016/09/21 2,585 2,656 2,560 2,656 40,100
2016/09/20 2,634 2,657 2,608 2,611 23,800
2016/09/16 2,584 2,628 2,581 2,628 12,900
2016/09/15 2,597 2,618 2,581 2,585 19,300
2016/09/14 2,630 2,645 2,592 2,599 20,300
2016/09/13 2,643 2,650 2,626 2,630 12,600
2016/09/12 2,625 2,629 2,602 2,629 17,500
2016/09/09 2,629 2,662 2,620 2,642 25,500
2016/09/08 2,700 2,700 2,641 2,670 25,000
2016/09/07 2,690 2,715 2,672 2,703 18,500
2016/09/06 2,668 2,719 2,665 2,708 9,500
2016/09/05 2,678 2,698 2,661 2,669 9,100
2016/09/02 2,680 2,681 2,645 2,666 15,200
2016/09/01 2,725 2,725 2,651 2,680 30,100
2016/08/31 2,640 2,730 2,640 2,725 28,800
2016/08/30 2,639 2,674 2,630 2,640 12,900
2016/08/29 2,632 2,674 2,584 2,664 12,600
2016/08/26 2,591 2,612 2,581 2,582 10,800
2016/08/25 2,587 2,619 2,587 2,593 13,200
2016/08/24 2,619 2,622 2,588 2,599 9,000
2016/08/23 2,640 2,656 2,614 2,619 15,500
2016/08/22 2,632 2,656 2,624 2,640 9,900
2016/08/19 2,645 2,660 2,621 2,636 16,400
2016/08/18 2,690 2,690 2,640 2,645 12,900
2016/08/17 2,700 2,701 2,641 2,670 23,300
2016/08/16 2,793 2,793 2,703 2,707 23,500
2016/08/15 2,758 2,792 2,750 2,775 15,500
2016/08/12 2,799 2,807 2,745 2,756 34,400
2016/08/10 2,778 2,795 2,753 2,777 16,200
2016/08/09 2,807 2,812 2,703 2,807 27,000
2016/08/08 2,816 2,829 2,740 2,768 24,800
2016/08/05 2,854 2,860 2,746 2,766 19,500
2016/08/04 2,738 2,859 2,726 2,825 62,900
2016/08/03 2,886 2,889 2,828 2,838 22,500
2016/08/02 2,933 2,989 2,922 2,952 13,900
2016/08/01 2,956 2,968 2,911 2,966 26,100
2016/07/29 2,964 2,968 2,896 2,953 16,100
2016/07/28 2,936 2,981 2,921 2,964 19,700
2016/07/27 2,932 2,985 2,932 2,971 16,000
2016/07/26 2,980 2,980 2,904 2,918 26,800
2016/07/25 2,989 3,065 2,985 3,050 29,400
2016/07/22 2,967 2,996 2,953 2,990 8,300
2016/07/21 2,942 3,020 2,923 3,005 26,600
2016/07/20 2,940 2,940 2,888 2,935 10,200
2016/07/19 2,923 2,947 2,909 2,940 11,100
2016/07/15 2,920 2,948 2,914 2,923 21,400
2016/07/14 2,880 2,931 2,880 2,902 12,900
2016/07/13 2,912 2,950 2,903 2,912 27,300
2016/07/12 2,850 2,930 2,850 2,894 23,500
2016/07/11 2,651 2,830 2,651 2,817 25,200
2016/07/08 2,772 2,772 2,681 2,681 17,100
2016/07/07 2,718 2,753 2,709 2,724 15,000
2016/07/06 2,751 2,751 2,690 2,740 21,700
2016/07/05 2,837 2,837 2,780 2,787 7,800
2016/07/04 2,836 2,844 2,819 2,821 8,600
2016/07/01 2,821 2,848 2,818 2,836 13,600
2016/06/30 2,769 2,816 2,769 2,793 15,700
2016/06/29 2,748 2,809 2,696 2,769 35,200
2016/06/28 2,726 2,795 2,679 2,768 54,800
2016/06/27 2,824 2,826 2,741 2,801 98,400
2016/06/24 2,927 2,936 2,654 2,674 52,700
2016/06/23 2,767 2,885 2,756 2,877 27,400
2016/06/22 2,790 2,801 2,746 2,767 23,300
2016/06/21 2,770 2,795 2,740 2,780 10,200
2016/06/20 2,740 2,794 2,740 2,775 17,600
2016/06/17 2,704 2,768 2,690 2,690 22,800
2016/06/16 2,802 2,812 2,700 2,700 22,700
2016/06/15 2,740 2,840 2,740 2,802 24,300
2016/06/14 2,740 2,797 2,740 2,768 22,800
2016/06/13 2,864 2,864 2,779 2,784 29,500
2016/06/10 2,864 2,880 2,831 2,869 31,700
2016/06/09 2,892 2,926 2,858 2,880 18,400
2016/06/08 2,888 2,930 2,884 2,921 18,600
2016/06/07 2,877 2,917 2,869 2,902 16,800
2016/06/06 2,920 2,921 2,847 2,877 25,000
2016/06/03 2,960 3,010 2,921 2,943 17,300
2016/06/02 3,020 3,045 2,955 2,973 21,400
2016/06/01 2,986 3,045 2,981 3,015 14,800
2016/05/31 2,950 3,010 2,950 3,010 23,500
2016/05/30 2,957 2,967 2,935 2,951 12,100
2016/05/27 2,943 2,963 2,907 2,957 14,900
2016/05/26 2,948 2,950 2,910 2,927 12,500
2016/05/25 2,942 2,948 2,905 2,921 11,800
2016/05/24 2,982 2,982 2,905 2,917 15,400
2016/05/23 2,937 2,998 2,921 2,996 27,000
2016/05/20 2,854 2,968 2,800 2,944 34,300
2016/05/19 2,870 2,885 2,840 2,855 19,900
2016/05/18 2,840 2,889 2,810 2,831 33,400
2016/05/17 2,859 2,879 2,826 2,857 19,800
2016/05/16 2,743 2,860 2,743 2,824 34,900
2016/05/13 2,847 2,847 2,795 2,803 32,100
2016/05/12 2,884 2,920 2,862 2,873 17,600
2016/05/11 2,844 2,943 2,844 2,916 53,500
2016/05/10 2,810 2,885 2,809 2,875 62,100
2016/05/09 2,846 2,874 2,825 2,827 36,300
2016/05/06 2,852 2,875 2,821 2,849 25,200
2016/05/02 2,845 2,885 2,811 2,852 63,800
2016/04/28 3,135 3,175 3,000 3,015 49,700
2016/04/27 3,105 3,135 3,080 3,125 30,100
2016/04/26 3,110 3,130 3,070 3,100 35,500
2016/04/25 3,105 3,120 3,075 3,105 40,700
2016/04/22 3,065 3,090 3,035 3,090 43,300
2016/04/21 3,080 3,085 3,055 3,085 35,500
2016/04/20 3,000 3,075 2,987 3,035 52,900
2016/04/19 2,959 2,991 2,934 2,984 64,800
2016/04/18 2,910 2,941 2,862 2,883 71,100
2016/04/15 3,020 3,055 2,949 2,960 51,100
2016/04/14 3,000 3,020 2,962 3,020 57,500
2016/04/13 2,900 2,992 2,900 2,974 48,000
2016/04/12 2,785 2,913 2,785 2,877 56,800
2016/04/11 2,835 2,835 2,763 2,814 56,200
2016/04/08 2,680 2,858 2,680 2,838 69,000
2016/04/07 2,702 2,773 2,691 2,725 71,200
2016/04/06 2,728 2,745 2,694 2,711 73,600
2016/04/05 2,802 2,828 2,750 2,762 65,000
2016/04/04 2,823 2,892 2,823 2,846 48,300
2016/04/01 2,972 2,973 2,824 2,828 75,100
2016/03/31 2,905 2,999 2,905 2,958 44,000
2016/03/30 2,913 2,940 2,891 2,898 21,400
2016/03/29 2,870 2,914 2,861 2,913 22,700
2016/03/28 2,861 2,881 2,840 2,871 42,600
2016/03/25 2,850 2,854 2,825 2,839 53,300
2016/03/24 2,877 2,889 2,837 2,841 43,800
2016/03/23 2,927 2,975 2,879 2,889 65,800
2016/03/22 2,874 2,949 2,874 2,927 41,000
2016/03/18 2,841 2,923 2,833 2,874 87,100
2016/03/17 2,840 2,906 2,820 2,850 51,900
2016/03/16 2,818 2,887 2,808 2,829 50,700
2016/03/15 2,850 2,881 2,803 2,848 37,300
2016/03/14 2,810 2,865 2,804 2,837 38,200
2016/03/11 2,712 2,765 2,690 2,754 48,800
2016/03/10 2,725 2,800 2,724 2,762 39,400
2016/03/09 2,752 2,752 2,658 2,691 41,600
2016/03/08 2,794 2,800 2,700 2,764 37,900
2016/03/07 2,772 2,818 2,765 2,781 49,800
2016/03/04 2,690 2,796 2,690 2,772 57,300
2016/03/03 2,620 2,697 2,620 2,683 63,800
2016/03/02 2,577 2,643 2,550 2,613 76,100
2016/03/01 2,504 2,517 2,460 2,495 56,100
2016/02/29 2,533 2,586 2,504 2,504 61,900
2016/02/26 2,430 2,517 2,430 2,484 61,700
2016/02/25 2,386 2,442 2,355 2,415 65,900
2016/02/24 2,430 2,449 2,367 2,386 71,700
2016/02/23 2,458 2,502 2,441 2,450 50,700
2016/02/22 2,388 2,454 2,385 2,430 48,900
2016/02/19 2,390 2,402 2,330 2,379 56,100
2016/02/18 2,380 2,423 2,343 2,393 67,200
2016/02/17 2,299 2,381 2,283 2,320 79,700
2016/02/16 2,290 2,335 2,272 2,302 139,500
2016/02/15 2,357 2,357 2,151 2,266 270,600
2016/02/12 2,491 2,491 2,401 2,405 121,100
2016/02/10 2,650 2,656 2,491 2,533 84,400
2016/02/09 2,699 2,703 2,570 2,624 80,700
2016/02/08 2,701 2,830 2,692 2,822 81,700
2016/02/05 2,716 2,782 2,700 2,736 66,300
2016/02/04 2,812 2,833 2,764 2,784 59,300
2016/02/03 2,935 2,950 2,815 2,834 59,500
2016/02/02 3,035 3,045 2,990 3,025 35,100
2016/02/01 3,020 3,050 2,978 3,040 43,800
2016/01/29 2,833 2,940 2,823 2,939 66,700
2016/01/28 2,871 2,892 2,829 2,850 38,000
2016/01/27 2,870 2,917 2,846 2,872 29,900
2016/01/26 2,868 2,890 2,822 2,835 35,200
2016/01/25 2,852 2,960 2,852 2,930 43,700
2016/01/22 2,729 2,846 2,676 2,839 98,700
2016/01/21 2,725 2,842 2,682 2,685 51,600
2016/01/20 2,952 2,952 2,770 2,775 74,300
2016/01/19 2,995 3,075 2,945 2,983 59,300
2016/01/18 2,935 3,025 2,919 2,970 85,700
2016/01/15 3,150 3,190 3,030 3,040 56,900
2016/01/14 3,075 3,195 3,015 3,150 124,400
2016/01/13 3,045 3,140 3,045 3,125 39,500
2016/01/12 3,005 3,045 2,998 3,015 57,000
2016/01/08 3,030 3,110 3,025 3,055 47,100
2016/01/07 3,085 3,130 3,050 3,070 47,600
2016/01/06 3,150 3,180 3,085 3,110 43,400
2016/01/05 3,205 3,250 3,160 3,180 26,500
2016/01/04 3,265 3,340 3,200 3,230 38,800

このページの先頭へ