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
2024/03/29 892 901 888 896 80,800
2024/03/28 897 898 878 885 272,900
2024/03/27 932 936 925 927 269,000
2024/03/26 908 929 906 929 233,900
2024/03/25 914 916 898 900 269,300
2024/03/22 911 913 906 911 81,100
2024/03/21 920 920 911 911 85,600
2024/03/19 902 912 901 909 113,600
2024/03/18 901 904 895 900 125,800
2024/03/15 900 902 897 900 62,100
2024/03/14 901 903 897 902 53,500
2024/03/13 906 907 894 900 54,500
2024/03/12 899 907 891 906 66,000
2024/03/11 903 907 892 899 172,100
2024/03/08 905 912 901 905 111,100
2024/03/07 925 925 908 908 121,800
2024/03/06 904 925 904 925 97,400
2024/03/05 901 910 896 904 85,100
2024/03/04 911 912 901 901 78,200
2024/03/01 910 913 903 903 85,700
2024/02/29 913 914 906 910 83,100
2024/02/28 921 932 918 920 107,000
2024/02/27 908 917 907 916 85,100
2024/02/26 905 909 899 905 85,000
2024/02/22 910 910 892 897 115,600
2024/02/21 909 909 900 905 63,900
2024/02/20 898 910 897 903 101,300
2024/02/19 884 894 877 894 141,500
2024/02/16 883 885 874 877 79,000
2024/02/15 883 884 873 875 70,800
2024/02/14 879 881 871 879 128,100
2024/02/13 878 888 872 883 124,800
2024/02/09 912 913 871 871 399,800
2024/02/08 942 944 927 927 110,900
2024/02/07 945 950 938 942 85,400
2024/02/06 950 950 943 947 54,400
2024/02/05 940 953 934 948 143,500
2024/02/02 931 941 929 937 141,300
2024/02/01 928 934 923 929 125,700
2024/01/31 930 933 917 933 139,700
2024/01/30 935 940 931 933 42,100
2024/01/29 938 941 932 932 52,000
2024/01/26 944 951 938 938 99,500
2024/01/25 936 944 935 944 60,900
2024/01/24 934 940 931 937 66,200
2024/01/23 939 943 932 936 72,100
2024/01/22 931 938 928 938 101,900
2024/01/19 926 932 922 927 58,400
2024/01/18 920 926 917 919 68,300
2024/01/17 924 931 917 917 104,900
2024/01/16 938 939 924 925 128,200
2024/01/15 935 940 927 940 99,500
2024/01/12 937 940 925 931 109,800
2024/01/11 941 944 934 937 75,900
2024/01/10 923 939 921 936 103,600
2024/01/09 920 927 916 923 96,400
2024/01/05 915 917 909 911 72,500
2024/01/04 901 914 894 913 76,300
2023/12/29 900 910 899 900 59,100
2023/12/28 893 905 890 905 56,100
2023/12/27 885 903 882 902 197,800
2023/12/26 888 888 877 879 65,700
2023/12/25 881 887 876 887 93,300
2023/12/22 868 880 867 879 114,700
2023/12/21 852 866 848 864 100,900
2023/12/20 860 865 855 855 88,800
2023/12/19 844 854 843 854 79,400
2023/12/18 847 847 835 842 75,000
2023/12/15 841 852 841 845 65,100
2023/12/14 847 855 833 843 118,300
2023/12/13 857 860 838 842 118,300
2023/12/12 865 865 853 858 47,900
2023/12/11 864 867 858 864 46,800
2023/12/08 864 864 851 852 97,500
2023/12/07 880 881 866 867 72,800
2023/12/06 874 884 871 884 69,100
2023/12/05 879 879 866 866 60,100
2023/12/04 877 885 869 879 75,200
2023/12/01 865 871 863 868 83,200
2023/11/30 855 863 855 863 59,000
2023/11/29 852 864 852 860 68,500
2023/11/28 861 861 851 853 47,500
2023/11/27 859 864 855 855 65,700
2023/11/24 858 858 850 853 62,800
2023/11/22 850 853 848 851 44,100
2023/11/21 855 856 845 850 58,400
2023/11/20 857 863 851 851 53,900
2023/11/17 850 858 849 858 54,200
2023/11/16 863 863 840 847 126,600
2023/11/15 869 869 852 863 76,300
2023/11/14 870 871 851 855 75,900
2023/11/13 865 877 858 861 120,800
2023/11/10 850 861 831 850 299,400
2023/11/09 910 911 896 906 70,600
2023/11/08 912 917 896 900 83,300
2023/11/07 912 917 901 901 75,800
2023/11/06 913 920 906 907 71,600
2023/11/02 912 915 903 903 55,800
2023/11/01 916 919 899 899 62,200
2023/10/31 900 909 887 909 65,300
2023/10/30 907 922 893 897 70,600
2023/10/27 893 910 893 909 54,600
2023/10/26 903 908 890 892 57,400
2023/10/25 908 914 903 906 62,000
2023/10/24 900 912 877 908 88,400
2023/10/23 916 920 900 900 57,300
2023/10/20 921 924 906 918 51,500
2023/10/19 911 927 910 921 44,300
2023/10/18 920 927 916 923 43,400
2023/10/17 916 924 910 915 34,500
2023/10/16 911 914 901 909 69,700
2023/10/13 931 941 916 916 84,900
2023/10/12 944 955 934 954 62,200
2023/10/11 946 951 935 941 88,100
2023/10/10 920 946 920 939 73,100
2023/10/06 893 918 893 916 92,600
2023/10/05 898 910 892 907 114,800
2023/10/04 880 896 873 876 202,500
2023/10/03 936 936 906 906 136,300
2023/10/02 952 970 941 941 170,900
2023/09/29 955 970 942 954 227,200
2023/09/28 942 957 934 949 182,000
2023/09/27 949 963 946 963 242,500
2023/09/26 970 970 958 960 133,900
2023/09/25 963 969 958 969 110,200
2023/09/22 935 962 932 956 113,600
2023/09/21 945 953 944 944 94,800
2023/09/20 965 968 945 946 134,800
2023/09/19 965 966 948 966 185,700
2023/09/15 971 971 963 971 77,600
2023/09/14 971 973 962 966 107,500
2023/09/13 968 971 962 967 54,700
2023/09/12 960 970 960 965 38,100
2023/09/11 972 981 952 958 119,300
2023/09/08 965 975 962 972 76,300
2023/09/07 981 982 965 975 104,100
2023/09/06 991 992 981 981 86,000
2023/09/05 987 991 972 991 149,700
2023/09/04 987 989 975 982 102,300
2023/09/01 963 977 957 976 105,000
2023/08/31 965 965 953 957 116,400
2023/08/30 956 970 951 963 144,200
2023/08/29 934 966 932 950 198,700
2023/08/28 935 937 923 932 67,600
2023/08/25 920 930 916 930 66,200
2023/08/24 901 935 899 927 168,100
2023/08/23 896 902 894 900 51,900
2023/08/22 897 898 889 896 38,700
2023/08/21 892 900 889 890 72,200
2023/08/18 871 888 869 884 92,700
2023/08/17 868 879 862 879 92,300
2023/08/16 894 894 867 872 183,700
2023/08/15 911 917 895 902 125,700
2023/08/14 908 922 902 907 138,000
2023/08/10 870 906 870 899 230,300
2023/08/09 889 889 833 876 434,400
2023/08/08 861 870 854 863 83,600
2023/08/07 845 861 836 861 71,800
2023/08/04 848 861 847 854 61,400
2023/08/03 868 868 846 850 127,700
2023/08/02 871 871 861 862 63,000
2023/08/01 860 874 854 871 82,700
2023/07/31 855 860 850 859 99,300
2023/07/28 837 850 831 843 100,500
2023/07/27 843 848 832 840 193,600
2023/07/26 845 845 838 844 57,600
2023/07/25 855 855 838 840 125,200
2023/07/24 850 857 842 845 179,400
2023/07/21 855 859 839 849 113,300
2023/07/20 843 855 840 855 87,900
2023/07/19 853 853 840 842 99,700
2023/07/18 835 853 835 853 62,400
2023/07/14 840 853 829 835 65,600
2023/07/13 829 846 823 838 73,200
2023/07/12 857 859 833 833 116,400
2023/07/11 882 886 856 858 148,500
2023/07/10 880 890 877 879 54,600
2023/07/07 887 887 871 884 98,600
2023/07/06 899 905 890 899 82,500
2023/07/05 899 908 893 906 93,100
2023/07/04 903 905 889 892 97,900
2023/07/03 899 908 891 899 107,800
2023/06/30 875 888 872 884 102,300
2023/06/29 861 874 859 873 96,600
2023/06/28 864 868 856 868 82,400
2023/06/27 854 857 841 852 81,300
2023/06/26 847 864 843 854 76,900
2023/06/23 861 868 843 853 131,500
2023/06/22 860 870 852 858 88,200
2023/06/21 867 875 858 860 116,800
2023/06/20 875 877 864 875 110,100
2023/06/19 845 880 840 865 154,300
2023/06/16 822 838 820 836 69,300
2023/06/15 817 820 813 820 44,500
2023/06/14 820 822 814 817 59,600
2023/06/13 812 825 805 817 145,200
2023/06/12 795 810 791 805 73,200
2023/06/09 799 807 792 797 76,700
2023/06/08 804 814 788 805 93,200
2023/06/07 813 814 788 798 87,600

このページの先頭へ