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 |
|---|---|---|---|---|---|
| 2024/04/30 | 4,485 | 4,650 | 4,485 | 4,585 | 32,400 |
| 2024/04/26 | 4,435 | 4,570 | 4,435 | 4,530 | 37,700 |
| 2024/04/25 | 4,400 | 4,500 | 4,400 | 4,470 | 40,900 |
| 2024/04/24 | 4,330 | 4,410 | 4,330 | 4,400 | 19,200 |
| 2024/04/23 | 4,350 | 4,385 | 4,310 | 4,330 | 25,500 |
| 2024/04/22 | 4,300 | 4,370 | 4,240 | 4,295 | 29,400 |
| 2024/04/19 | 4,300 | 4,355 | 4,245 | 4,300 | 37,500 |
| 2024/04/18 | 4,375 | 4,395 | 4,280 | 4,360 | 49,800 |
| 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 |