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

Ｕｍｉｏｓ(1333)の株価時系列情報

Ｕｍｉｏｓ(1333)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
2026/06/26 1,294 1,300 1,289 1,300 662,000
2026/06/25 1,293 1,296 1,282 1,284 418,400
2026/06/24 1,285 1,293 1,271 1,278 597,700
2026/06/23 1,267 1,286 1,264 1,284 643,800
2026/06/22 1,251 1,269 1,248 1,261 451,200
2026/06/19 1,244 1,252 1,237 1,248 507,300
2026/06/18 1,250 1,256 1,236 1,244 614,900
2026/06/17 1,277 1,289 1,251 1,251 318,000
2026/06/16 1,280 1,281 1,262 1,277 382,100
2026/06/15 1,300 1,304 1,285 1,286 301,600
2026/06/12 1,284 1,293 1,277 1,293 456,800
2026/06/11 1,300 1,303 1,273 1,282 425,300
2026/06/10 1,277 1,291 1,272 1,278 368,300
2026/06/09 1,263 1,282 1,262 1,274 564,900
2026/06/08 1,254 1,270 1,248 1,258 419,300
2026/06/05 1,241 1,266 1,238 1,257 400,900
2026/06/04 1,252 1,262 1,229 1,236 380,800
2026/06/03 1,236 1,266 1,236 1,259 524,500
2026/06/02 1,250 1,255 1,225 1,245 574,500
2026/06/01 1,268 1,273 1,248 1,259 708,800
2026/05/29 1,264 1,288 1,260 1,267 780,300
2026/05/28 1,283 1,289 1,261 1,264 502,100
2026/05/27 1,260 1,283 1,259 1,275 514,000
2026/05/26 1,264 1,273 1,256 1,265 526,200
2026/05/25 1,265 1,275 1,252 1,263 617,800
2026/05/22 1,289 1,289 1,253 1,261 461,400
2026/05/21 1,307 1,318 1,293 1,293 497,600
2026/05/20 1,324 1,334 1,285 1,297 766,800
2026/05/19 1,288 1,315 1,286 1,315 860,000
2026/05/18 1,271 1,284 1,254 1,258 607,500
2026/05/15 1,236 1,258 1,236 1,255 606,200
2026/05/14 1,224 1,243 1,215 1,240 905,800
2026/05/13 1,204 1,232 1,201 1,225 805,200
2026/05/12 1,249 1,250 1,189 1,193 1,511,500
2026/05/11 1,306 1,320 1,291 1,297 569,700
2026/05/08 1,320 1,330 1,295 1,312 770,800
2026/05/07 1,310 1,334 1,309 1,326 680,600
2026/05/01 1,327 1,327 1,302 1,309 389,400
2026/04/30 1,325 1,332 1,314 1,326 484,300
2026/04/28 1,318 1,341 1,315 1,341 379,700
2026/04/27 1,329 1,335 1,315 1,321 449,900
2026/04/24 1,341 1,344 1,325 1,339 346,000
2026/04/23 1,338 1,342 1,323 1,335 533,400
2026/04/22 1,360 1,366 1,348 1,351 387,100
2026/04/21 1,384 1,387 1,360 1,367 434,900
2026/04/20 1,420 1,428 1,385 1,386 523,600
2026/04/17 1,426 1,431 1,413 1,413 389,600
2026/04/16 1,429 1,436 1,418 1,427 453,000
2026/04/15 1,436 1,440 1,428 1,435 479,700
2026/04/14 1,453 1,461 1,424 1,426 573,700
2026/04/13 1,453 1,469 1,453 1,463 454,200
2026/04/10 1,499 1,499 1,460 1,465 481,200
2026/04/09 1,500 1,506 1,485 1,491 425,800
2026/04/08 1,499 1,507 1,474 1,484 628,900
2026/04/07 1,486 1,505 1,473 1,482 407,600
2026/04/06 1,485 1,497 1,477 1,484 367,600
2026/04/03 1,473 1,489 1,467 1,481 390,200
2026/03/27 1,498 1,508 1,493 1,502 977,800
2026/03/26 1,501 1,501 1,480 1,492 565,900
2026/03/25 1,500 1,505 1,486 1,496 475,900
2026/03/24 1,471 1,479 1,463 1,476 426,300
2026/03/23 1,474 1,474 1,439 1,441 646,600
2026/03/19 1,500 1,510 1,487 1,489 724,400
2026/03/18 1,485 1,520 1,482 1,520 627,100
2026/03/17 1,466 1,487 1,463 1,480 533,800
2026/03/16 1,442 1,459 1,435 1,458 568,900
2026/03/13 1,430 1,453 1,427 1,441 560,600
2026/03/12 1,486 1,488 1,435 1,445 578,200
2026/03/11 1,500 1,505 1,486 1,486 455,100
2026/03/10 1,507 1,507 1,482 1,488 596,800
2026/03/09 1,451 1,484 1,446 1,477 865,600
2026/03/06 1,496 1,511 1,479 1,511 617,800
2026/03/05 1,515 1,532 1,510 1,515 784,500
2026/03/04 1,496 1,505 1,457 1,485 1,112,400
2026/03/03 1,563 1,563 1,518 1,525 874,500
2026/03/02 1,569 1,580 1,547 1,580 814,300
2026/02/27 1,551 1,589 1,546 1,586 818,800
2026/02/26 1,549 1,554 1,529 1,538 689,100
2026/02/25 1,530 1,543 1,512 1,541 635,600
2026/02/24 1,505 1,530 1,484 1,526 792,500
2026/02/20 1,519 1,519 1,472 1,492 909,900
2026/02/19 1,501 1,535 1,474 1,526 752,200
2026/02/18 1,500 1,508 1,485 1,508 523,100
2026/02/17 1,515 1,518 1,493 1,501 436,900
2026/02/16 1,505 1,517 1,487 1,508 747,800
2026/02/13 1,482 1,500 1,456 1,500 849,100
2026/02/12 1,446 1,479 1,442 1,467 833,200
2026/02/10 1,410 1,436 1,386 1,429 1,793,100
2026/02/09 1,479 1,484 1,454 1,464 673,300
2026/02/06 1,440 1,480 1,426 1,467 691,500
2026/02/05 1,450 1,455 1,420 1,435 456,600
2026/02/04 1,413 1,444 1,410 1,432 510,600
2026/02/03 1,395 1,410 1,390 1,410 402,700
2026/02/02 1,400 1,405 1,381 1,385 794,200
2026/01/30 1,391 1,398 1,386 1,389 467,800
2026/01/29 1,380 1,391 1,360 1,389 524,700
2026/01/28 1,405 1,411 1,380 1,391 525,600
2026/01/27 1,390 1,402 1,372 1,402 618,000
2026/01/26 1,400 1,402 1,387 1,390 684,400
2026/01/23 1,397 1,404 1,384 1,395 438,300
2026/01/22 1,395 1,403 1,383 1,395 669,000
2026/01/21 1,410 1,416 1,390 1,405 766,300
2026/01/20 1,400 1,432 1,396 1,428 993,800
2026/01/19 1,367 1,400 1,366 1,385 787,800
2026/01/16 1,350 1,369 1,345 1,366 370,500
2026/01/15 1,350 1,358 1,344 1,350 505,100
2026/01/14 1,327 1,342 1,322 1,340 470,500
2026/01/13 1,330 1,331 1,314 1,322 396,100
2026/01/09 1,328 1,332 1,307 1,307 436,100
2026/01/08 1,320 1,327 1,313 1,316 335,900
2026/01/07 1,319 1,324 1,307 1,320 363,200
2026/01/06 1,308 1,333 1,307 1,332 486,400
2026/01/05 1,290 1,312 1,275 1,308 568,400

このページの先頭へ