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

ユナイテッド(2497)の株価時系列情報

ユナイテッド(2497)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
2026/06/15 491 499 491 493 22,700
2026/06/12 493 497 488 491 29,000
2026/06/11 495 495 491 494 5,000
2026/06/10 493 497 491 494 13,000
2026/06/09 489 497 488 491 37,500
2026/06/08 494 499 487 489 47,500
2026/06/05 490 497 490 495 20,000
2026/06/04 490 493 490 490 14,200
2026/06/03 491 493 490 490 24,500
2026/06/02 493 497 491 491 28,600
2026/06/01 498 501 495 495 28,000
2026/05/29 493 503 493 497 33,200
2026/05/28 494 498 493 493 28,500
2026/05/27 495 500 494 494 33,700
2026/05/26 493 500 492 497 31,400
2026/05/25 493 496 492 495 27,700
2026/05/22 495 495 492 494 20,700
2026/05/21 491 499 491 492 38,400
2026/05/20 498 498 491 491 21,500
2026/05/19 494 500 494 495 24,300
2026/05/18 498 498 493 493 43,200
2026/05/15 499 501 499 500 19,700
2026/05/14 502 505 499 500 49,600
2026/05/13 502 505 501 501 33,600
2026/05/12 512 512 502 503 68,400
2026/05/11 505 517 504 517 63,800
2026/05/08 505 509 503 507 13,600
2026/05/07 504 507 503 503 29,700
2026/05/01 506 509 504 504 27,200
2026/04/30 510 512 505 506 17,800
2026/04/28 507 512 507 510 30,700
2026/04/27 510 512 507 508 23,100
2026/04/24 506 510 506 506 15,200
2026/04/23 511 512 506 506 28,200
2026/04/22 510 514 509 509 26,800
2026/04/21 517 518 511 511 20,400
2026/04/20 520 521 514 514 42,700
2026/04/17 512 517 511 512 18,000
2026/04/16 515 523 512 514 45,000
2026/04/15 511 516 511 513 34,000
2026/04/14 509 513 508 510 37,700
2026/04/13 506 509 503 506 16,800
2026/04/10 512 512 503 506 49,100
2026/04/09 512 513 508 509 31,300
2026/04/08 517 520 511 512 51,800
2026/04/07 506 515 506 514 46,200
2026/04/06 503 506 501 506 29,200
2026/04/03 503 508 502 502 27,400
2026/03/27 539 555 531 555 105,300
2026/03/26 546 546 537 538 31,200
2026/03/25 537 545 537 538 47,500
2026/03/24 534 538 531 531 20,400
2026/03/23 539 540 532 533 40,300
2026/03/19 540 546 539 539 25,700
2026/03/18 546 546 540 540 34,400
2026/03/17 544 546 540 540 38,500
2026/03/16 547 547 542 545 18,300
2026/03/13 558 558 544 544 32,700
2026/03/12 551 555 545 548 22,900
2026/03/11 555 559 551 551 50,700
2026/03/10 549 554 546 551 47,000
2026/03/09 541 551 539 549 61,000
2026/03/06 546 550 544 547 21,400
2026/03/05 544 552 544 548 47,500
2026/03/04 541 547 531 531 106,900
2026/03/03 558 562 547 550 62,300
2026/03/02 555 562 550 562 186,500
2026/02/27 540 552 537 552 141,900
2026/02/26 534 540 534 538 111,700
2026/02/25 535 540 532 535 79,700
2026/02/24 534 541 533 536 46,400
2026/02/20 544 544 533 534 62,500
2026/02/19 540 544 538 542 74,200
2026/02/18 536 541 536 539 35,200
2026/02/17 532 543 531 538 45,600
2026/02/16 534 538 532 532 44,400
2026/02/13 534 538 528 533 48,200
2026/02/12 532 535 529 533 51,400
2026/02/10 521 532 521 529 26,000
2026/02/09 530 532 520 520 70,900
2026/02/06 538 540 520 524 152,600
2026/02/05 542 547 540 544 37,900
2026/02/04 540 543 536 539 27,500
2026/02/03 539 541 537 537 36,300
2026/02/02 538 544 534 536 55,500
2026/01/30 535 541 532 538 38,700
2026/01/29 531 535 530 531 49,600
2026/01/28 534 537 532 534 38,200
2026/01/27 540 542 533 536 43,200
2026/01/26 545 547 538 539 37,600
2026/01/23 536 547 536 545 62,300
2026/01/22 535 544 535 538 44,500
2026/01/21 537 542 535 535 52,000
2026/01/20 540 555 533 540 234,500
2026/01/19 544 546 536 540 107,700
2026/01/16 542 544 537 540 87,300
2026/01/15 529 541 529 540 98,800
2026/01/14 525 531 523 528 65,600
2026/01/13 525 530 521 523 94,500
2026/01/09 520 522 518 522 50,000
2026/01/08 518 523 513 514 86,400
2026/01/07 514 521 512 518 111,500
2026/01/06 507 518 507 516 114,200
2026/01/05 504 511 503 507 105,000
2025/12/30 502 505 498 498 68,200
2025/12/29 501 507 496 504 137,000
2025/12/26 500 503 494 497 155,000
2025/12/25 492 500 492 497 119,700
2025/12/24 498 500 492 492 80,200
2025/12/23 492 501 492 495 110,500
2025/12/22 487 497 487 491 213,700
2025/12/19 483 487 481 487 172,000
2025/12/18 471 481 471 479 159,400
2025/12/17 475 477 473 473 113,700
2025/12/16 480 480 474 474 144,200
2025/12/15 481 485 477 479 165,400
2025/12/12 480 487 478 483 141,100
2025/12/11 488 490 479 480 192,000
2025/12/10 485 492 485 488 97,900
2025/12/09 484 490 484 487 115,400
2025/12/08 480 484 477 484 135,800
2025/12/05 485 486 480 480 173,100
2025/12/04 487 491 486 487 109,500
2025/12/03 497 497 487 487 231,200
2025/12/02 499 499 497 497 36,400
2025/12/01 501 503 499 499 73,000
2025/11/28 502 507 501 501 59,300
2025/11/27 502 507 501 505 65,400
2025/11/26 491 501 491 501 88,100
2025/11/25 500 500 491 491 142,500
2025/11/21 499 501 494 500 114,600
2025/11/20 499 505 499 500 73,600
2025/11/19 501 502 493 499 116,800
2025/11/18 506 506 495 495 169,100
2025/11/17 510 513 505 505 72,200
2025/11/14 510 517 508 511 71,200
2025/11/13 524 524 511 511 55,900
2025/11/12 515 526 515 524 70,000
2025/11/11 524 525 514 515 69,500
2025/11/10 516 527 510 524 124,100
2025/11/07 500 514 500 514 113,200
2025/11/06 507 508 499 500 97,400
2025/11/05 504 507 499 505 156,700
2025/11/04 510 512 504 505 156,500
2025/10/31 512 518 507 508 123,800
2025/10/30 511 514 507 512 93,200
2025/10/29 530 530 513 513 197,400
2025/10/28 544 544 531 531 88,900
2025/10/27 535 549 534 546 170,100
2025/10/24 530 530 527 528 30,700
2025/10/23 536 536 528 528 85,800
2025/10/22 540 544 535 535 166,300
2025/10/21 540 546 538 541 44,200
2025/10/20 534 542 530 539 118,500
2025/10/17 526 530 522 524 94,400
2025/10/16 531 531 526 527 55,200
2025/10/15 525 534 525 529 83,200
2025/10/14 530 532 517 520 198,100
2025/10/10 549 549 535 535 193,400
2025/10/09 552 554 549 549 123,100
2025/10/08 552 560 552 552 62,500
2025/10/07 554 558 548 552 149,900
2025/10/06 560 562 553 554 119,700
2025/10/03 554 559 554 554 74,100
2025/10/02 563 564 554 554 152,600
2025/10/01 570 573 560 561 116,800
2025/09/30 582 583 570 570 125,800
2025/09/29 596 599 581 581 189,100
2025/09/26 613 616 611 612 84,600
2025/09/25 612 615 611 613 68,900
2025/09/24 612 616 611 612 90,800
2025/09/22 613 616 611 612 82,000
2025/09/19 620 620 605 612 114,600
2025/09/18 611 619 608 619 86,200
2025/09/17 610 615 609 610 53,700
2025/09/16 613 625 610 610 103,700
2025/09/12 628 628 613 613 64,500
2025/09/11 627 629 612 618 168,500
2025/09/10 632 632 625 630 50,000
2025/09/09 637 640 625 627 127,800
2025/09/08 638 639 634 637 43,800
2025/09/05 638 640 628 638 87,800
2025/09/04 633 638 631 633 44,200
2025/09/03 645 649 628 628 134,900
2025/09/02 652 653 643 651 88,200
2025/09/01 644 654 638 652 143,700
2025/08/29 638 645 630 637 145,200
2025/08/28 638 648 623 644 263,100
2025/08/27 655 671 634 638 530,300
2025/08/26 667 672 638 650 696,800
2025/08/25 743 747 672 682 1,624,300
2025/08/22 691 761 667 691 7,295,600
2025/08/21 625 723 596 671 4,362,100
2025/08/20 646 660 616 626 868,300
2025/08/19 603 640 591 612 830,100
2025/08/18 578 605 571 587 965,600
2025/08/15 564 565 560 560 114,500
2025/08/14 565 565 563 563 96,000
2025/08/13 566 567 565 565 68,700
2025/08/12 568 568 566 566 112,300

このページの先頭へ