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
2020/12/30 3,110 3,135 3,085 3,095 10,500
2020/12/29 3,130 3,155 3,080 3,155 13,900
2020/12/28 3,135 3,150 3,105 3,140 24,900
2020/12/25 3,165 3,170 3,110 3,135 12,300
2020/12/24 3,100 3,165 3,090 3,110 14,100
2020/12/23 3,115 3,130 3,090 3,100 12,100
2020/12/22 3,200 3,200 3,120 3,120 17,900
2020/12/21 3,190 3,195 3,150 3,195 10,500
2020/12/18 3,170 3,195 3,160 3,195 9,400
2020/12/17 3,195 3,200 3,160 3,170 9,900
2020/12/16 3,170 3,215 3,135 3,215 14,800
2020/12/15 3,125 3,140 3,100 3,100 8,100
2020/12/14 3,115 3,155 3,090 3,125 10,700
2020/12/11 3,105 3,115 3,085 3,085 12,800
2020/12/10 3,125 3,130 3,095 3,105 8,300
2020/12/09 3,140 3,150 3,100 3,110 5,300
2020/12/08 3,105 3,165 3,075 3,100 15,500
2020/12/07 3,160 3,190 3,115 3,115 8,900
2020/12/04 3,170 3,195 3,150 3,190 7,000
2020/12/03 3,150 3,190 3,135 3,155 11,000
2020/12/02 3,110 3,175 3,075 3,145 19,400
2020/12/01 3,050 3,115 3,050 3,060 30,700
2020/11/30 3,160 3,185 3,055 3,065 29,900
2020/11/27 3,250 3,250 3,160 3,180 23,600
2020/11/26 3,180 3,280 3,170 3,265 21,500
2020/11/25 3,175 3,175 3,130 3,165 7,300
2020/11/24 3,200 3,260 3,120 3,120 18,700
2020/11/20 3,115 3,175 3,105 3,175 7,900
2020/11/19 3,075 3,115 3,005 3,115 18,700
2020/11/18 3,105 3,125 3,055 3,065 13,300
2020/11/17 3,185 3,200 3,110 3,120 16,500
2020/11/16 3,210 3,215 3,135 3,185 14,500
2020/11/13 3,230 3,230 3,120 3,140 9,700
2020/11/12 3,255 3,255 3,070 3,220 11,700
2020/11/11 3,235 3,245 3,190 3,245 9,800
2020/11/10 3,250 3,255 3,155 3,195 15,600
2020/11/09 3,140 3,185 3,135 3,185 9,600
2020/11/06 3,075 3,130 3,060 3,115 7,800
2020/11/05 3,110 3,120 3,020 3,075 22,300
2020/11/04 3,185 3,235 3,100 3,110 16,300
2020/11/02 3,130 3,195 3,100 3,185 18,000
2020/10/30 3,075 3,080 3,010 3,080 9,800
2020/10/29 2,990 3,070 2,990 3,040 6,300
2020/10/28 3,030 3,030 2,965 2,999 10,400
2020/10/27 3,045 3,060 2,965 3,060 7,100
2020/10/26 3,055 3,070 3,010 3,045 4,300
2020/10/23 3,095 3,095 3,055 3,070 1,800
2020/10/22 3,075 3,095 3,040 3,075 5,200
2020/10/21 3,050 3,130 3,050 3,075 5,500
2020/10/20 3,140 3,140 3,065 3,065 5,900
2020/10/19 3,080 3,120 3,060 3,120 7,300
2020/10/16 3,050 3,070 3,000 3,020 6,800
2020/10/15 3,050 3,060 3,015 3,025 8,700
2020/10/14 3,120 3,120 3,040 3,065 7,800
2020/10/13 3,080 3,085 3,005 3,075 10,400
2020/10/12 3,195 3,195 3,060 3,080 16,100
2020/10/09 3,180 3,200 3,120 3,175 6,300
2020/10/08 3,120 3,165 3,090 3,155 9,900
2020/10/07 3,125 3,125 3,060 3,105 16,800
2020/10/06 3,200 3,215 3,155 3,170 10,700
2020/10/05 3,200 3,265 3,160 3,185 12,600
2020/10/02 3,260 3,265 3,135 3,135 9,800
2020/09/30 3,315 3,315 3,210 3,210 14,300
2020/09/29 3,315 3,315 3,250 3,285 12,100
2020/09/28 3,250 3,300 3,225 3,290 24,000
2020/09/25 3,295 3,315 3,180 3,190 37,200
2020/09/24 3,125 3,290 3,120 3,245 29,700
2020/09/23 3,210 3,225 3,095 3,120 18,100
2020/09/18 3,195 3,245 3,195 3,210 30,700
2020/09/17 3,145 3,175 3,115 3,170 9,600
2020/09/16 3,195 3,210 3,155 3,190 14,900
2020/09/15 3,210 3,210 3,120 3,140 11,700
2020/09/14 3,135 3,230 3,135 3,175 27,700
2020/09/11 3,120 3,125 3,050 3,075 22,400
2020/09/10 2,929 3,090 2,918 3,085 41,000
2020/09/09 2,855 2,890 2,825 2,890 18,600
2020/09/08 2,808 2,886 2,801 2,875 21,100
2020/09/07 2,860 2,860 2,781 2,781 16,700
2020/09/04 2,850 2,856 2,808 2,815 11,100
2020/09/03 2,945 2,959 2,859 2,865 16,200
2020/09/02 2,958 2,958 2,911 2,925 9,600
2020/09/01 2,949 2,950 2,869 2,920 17,500
2020/08/31 2,855 2,950 2,855 2,923 16,500
2020/08/28 2,899 2,975 2,790 2,827 30,200
2020/08/27 2,898 2,899 2,862 2,899 15,600
2020/08/26 2,854 2,880 2,829 2,880 13,400
2020/08/25 2,851 2,874 2,805 2,826 18,700
2020/08/24 2,876 2,900 2,807 2,807 10,100
2020/08/21 2,831 2,867 2,829 2,843 10,800
2020/08/20 2,831 2,844 2,780 2,789 6,800
2020/08/19 2,882 2,882 2,831 2,831 5,300
2020/08/18 2,848 2,882 2,836 2,870 10,300
2020/08/17 2,854 2,887 2,833 2,848 7,200
2020/08/14 2,878 2,894 2,850 2,850 16,400
2020/08/13 2,870 2,890 2,824 2,868 16,700
2020/08/12 2,809 2,847 2,795 2,839 15,200
2020/08/11 2,736 2,806 2,736 2,795 19,900
2020/08/07 2,749 2,749 2,663 2,694 11,300
2020/08/06 2,747 2,757 2,726 2,739 13,400
2020/08/05 2,760 2,760 2,720 2,720 8,500
2020/08/04 2,740 2,756 2,725 2,751 12,600
2020/08/03 2,572 2,700 2,572 2,700 14,200
2020/07/31 2,660 2,660 2,561 2,572 15,700
2020/07/30 2,694 2,749 2,627 2,627 22,000
2020/07/29 2,757 2,757 2,693 2,693 14,800
2020/07/28 2,759 2,759 2,721 2,745 15,700
2020/07/27 2,726 2,748 2,697 2,743 21,100
2020/07/22 2,764 2,764 2,715 2,715 13,400
2020/07/21 2,683 2,764 2,672 2,764 19,400
2020/07/20 2,700 2,700 2,655 2,683 6,600
2020/07/17 2,720 2,720 2,675 2,693 9,300
2020/07/16 2,710 2,717 2,687 2,693 14,100
2020/07/15 2,680 2,702 2,676 2,693 11,800
2020/07/14 2,659 2,685 2,639 2,678 13,300
2020/07/13 2,599 2,661 2,585 2,659 14,800
2020/07/10 2,552 2,574 2,513 2,543 26,200
2020/07/09 2,631 2,631 2,554 2,554 24,900
2020/07/08 2,682 2,688 2,626 2,628 11,800
2020/07/07 2,704 2,704 2,656 2,668 12,400
2020/07/06 2,573 2,675 2,573 2,665 17,700
2020/07/03 2,572 2,605 2,566 2,587 13,900
2020/07/02 2,600 2,600 2,555 2,572 19,300
2020/07/01 2,654 2,654 2,561 2,572 17,000
2020/06/30 2,659 2,665 2,630 2,630 19,300
2020/06/29 2,634 2,694 2,612 2,621 46,600
2020/06/26 2,664 2,709 2,664 2,697 72,600
2020/06/25 2,678 2,688 2,642 2,680 26,800
2020/06/24 2,707 2,709 2,680 2,680 14,800
2020/06/23 2,690 2,724 2,675 2,707 18,400
2020/06/22 2,658 2,691 2,655 2,683 18,900
2020/06/19 2,680 2,695 2,652 2,666 32,100
2020/06/18 2,680 2,685 2,633 2,683 37,900
2020/06/17 2,730 2,744 2,687 2,707 21,200
2020/06/16 2,714 2,749 2,687 2,745 22,400
2020/06/15 2,707 2,728 2,670 2,670 29,900
2020/06/12 2,719 2,743 2,688 2,728 31,600
2020/06/11 2,869 2,870 2,807 2,807 21,400
2020/06/10 2,870 2,919 2,857 2,894 27,700
2020/06/09 2,905 2,905 2,858 2,891 23,700
2020/06/08 2,924 2,938 2,865 2,908 23,800
2020/06/05 2,883 2,883 2,835 2,874 13,700
2020/06/04 2,889 2,889 2,830 2,864 20,100
2020/06/03 2,823 2,852 2,817 2,847 25,300
2020/06/02 2,820 2,828 2,789 2,808 15,300
2020/06/01 2,810 2,819 2,777 2,789 23,600
2020/05/29 2,815 2,841 2,810 2,810 21,000
2020/05/28 2,832 2,845 2,793 2,841 30,000
2020/05/27 2,790 2,843 2,773 2,827 23,800
2020/05/26 2,780 2,799 2,774 2,790 20,800
2020/05/25 2,761 2,788 2,733 2,759 16,300
2020/05/22 2,781 2,789 2,751 2,761 8,200
2020/05/21 2,778 2,819 2,771 2,798 15,000
2020/05/20 2,801 2,810 2,770 2,771 14,100
2020/05/19 2,868 2,870 2,792 2,811 17,300
2020/05/18 2,876 2,884 2,813 2,838 21,800
2020/05/15 2,830 2,877 2,790 2,863 19,500
2020/05/14 2,870 2,894 2,810 2,810 19,200
2020/05/13 2,908 2,981 2,880 2,923 27,500
2020/05/12 2,888 2,932 2,858 2,908 22,800
2020/05/11 2,811 2,883 2,806 2,866 21,800
2020/05/08 2,735 2,778 2,732 2,769 29,000
2020/05/07 2,675 2,691 2,650 2,691 19,600
2020/05/01 2,752 2,752 2,667 2,669 26,800
2020/04/30 2,787 2,795 2,752 2,752 19,200
2020/04/28 2,769 2,769 2,720 2,728 13,800
2020/04/27 2,782 2,788 2,733 2,758 19,600
2020/04/24 2,780 2,799 2,743 2,788 34,900
2020/04/23 2,685 2,750 2,685 2,750 39,400
2020/04/22 2,580 2,683 2,579 2,650 42,000
2020/04/21 2,585 2,627 2,575 2,616 14,000
2020/04/20 2,628 2,651 2,609 2,635 20,700
2020/04/17 2,645 2,700 2,624 2,624 27,400
2020/04/16 2,560 2,600 2,538 2,600 29,300
2020/04/15 2,596 2,622 2,564 2,579 27,300
2020/04/14 2,640 2,640 2,572 2,625 38,700
2020/04/13 2,745 2,745 2,580 2,591 40,400
2020/04/10 2,731 2,751 2,675 2,745 25,400
2020/04/09 2,725 2,780 2,677 2,681 35,100
2020/04/08 2,676 2,818 2,676 2,725 44,200
2020/04/07 2,583 2,693 2,583 2,666 47,600
2020/04/06 2,453 2,547 2,452 2,533 34,600
2020/04/03 2,522 2,561 2,436 2,476 26,500
2020/04/02 2,459 2,512 2,422 2,472 35,500
2020/04/01 2,528 2,584 2,450 2,461 28,700
2020/03/31 2,688 2,688 2,466 2,533 42,100
2020/03/30 2,629 2,680 2,582 2,659 49,900
2020/03/27 2,585 2,644 2,527 2,644 59,800
2020/03/26 2,512 2,548 2,441 2,510 32,400
2020/03/25 2,497 2,513 2,427 2,513 39,500
2020/03/24 2,384 2,442 2,343 2,401 25,300
2020/03/23 2,280 2,390 2,258 2,323 48,300
2020/03/19 2,265 2,330 2,265 2,275 33,400
2020/03/18 2,390 2,488 2,264 2,265 32,100
2020/03/17 2,102 2,383 2,055 2,327 55,100
2020/03/16 2,120 2,254 2,107 2,127 32,900
2020/03/13 2,142 2,215 2,002 2,112 68,200
2020/03/12 2,340 2,400 2,279 2,292 31,600
2020/03/11 2,395 2,448 2,363 2,363 31,300
2020/03/10 2,262 2,405 2,257 2,386 40,700
2020/03/09 2,450 2,500 2,370 2,385 36,400
2020/03/06 2,580 2,587 2,493 2,511 32,000
2020/03/05 2,608 2,615 2,587 2,598 21,700
2020/03/04 2,585 2,640 2,563 2,608 31,900
2020/03/03 2,763 2,774 2,610 2,633 53,300
2020/03/02 2,600 2,748 2,581 2,686 39,500
2020/02/28 2,810 2,810 2,638 2,648 31,300
2020/02/27 2,844 2,865 2,787 2,838 29,900
2020/02/26 2,790 2,850 2,738 2,838 23,100
2020/02/25 2,820 2,870 2,814 2,821 37,600
2020/02/21 2,986 3,015 2,981 2,985 9,500
2020/02/20 3,040 3,045 2,957 2,986 35,700
2020/02/19 3,025 3,045 2,998 3,040 13,100
2020/02/18 3,070 3,080 3,000 3,025 17,000
2020/02/17 3,155 3,155 3,095 3,100 11,400
2020/02/14 3,170 3,190 3,130 3,170 17,700
2020/02/13 3,235 3,240 3,175 3,200 21,000
2020/02/12 3,265 3,295 3,205 3,255 48,600
2020/02/10 3,180 3,240 3,120 3,195 52,300
2020/02/07 3,090 3,090 3,035 3,040 13,400
2020/02/06 3,035 3,105 3,035 3,090 20,800
2020/02/05 3,070 3,085 3,020 3,020 25,600
2020/02/04 3,065 3,095 3,020 3,075 20,800
2020/02/03 3,035 3,090 3,035 3,065 18,800
2020/01/31 3,065 3,150 3,065 3,135 23,200
2020/01/30 3,135 3,140 3,050 3,065 25,200
2020/01/29 3,170 3,185 3,145 3,180 18,200
2020/01/28 3,110 3,195 3,110 3,185 22,000
2020/01/27 3,185 3,215 3,140 3,180 23,600
2020/01/24 3,225 3,255 3,190 3,245 28,400
2020/01/23 3,250 3,285 3,230 3,245 18,500
2020/01/22 3,250 3,305 3,240 3,295 19,200
2020/01/21 3,275 3,310 3,255 3,285 8,900
2020/01/20 3,295 3,310 3,285 3,300 6,500
2020/01/17 3,305 3,305 3,280 3,300 6,400
2020/01/16 3,340 3,340 3,270 3,280 16,200
2020/01/15 3,320 3,330 3,305 3,325 10,200
2020/01/14 3,360 3,360 3,290 3,320 13,500
2020/01/10 3,335 3,345 3,305 3,340 18,200
2020/01/09 3,340 3,355 3,295 3,330 19,000
2020/01/08 3,345 3,355 3,305 3,340 21,200
2020/01/07 3,350 3,385 3,350 3,365 17,800
2020/01/06 3,375 3,380 3,345 3,345 11,700

このページの先頭へ