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
2010/12/30 27,140 27,300 26,020 26,530 2,897
2010/12/29 28,450 28,600 27,410 27,640 3,369
2010/12/28 28,790 29,120 28,010 28,450 2,244
2010/12/27 28,810 29,170 28,500 28,940 1,969
2010/12/24 28,200 29,300 28,200 28,890 2,261
2010/12/22 29,560 29,920 28,480 28,490 4,938
2010/12/21 30,000 30,400 29,050 29,930 2,972
2010/12/20 29,800 30,350 29,400 29,710 5,119
2010/12/17 28,980 29,670 28,680 29,300 3,999
2010/12/16 28,500 29,230 27,680 28,580 4,169
2010/12/15 29,890 30,050 28,300 28,500 5,404
2010/12/14 29,700 30,800 29,250 29,500 5,966
2010/12/13 28,990 29,740 28,600 29,430 3,957
2010/12/10 28,850 29,350 28,110 28,550 3,001
2010/12/09 29,290 29,650 28,100 28,520 3,799
2010/12/08 28,780 30,550 28,610 29,250 6,849
2010/12/07 29,000 29,190 28,280 28,740 4,991
2010/12/06 27,500 29,800 27,500 29,370 11,330
2010/12/03 27,210 27,490 26,820 27,300 2,106
2010/12/02 27,350 27,500 26,650 27,140 3,144
2010/12/01 26,580 26,900 26,130 26,850 2,570
2010/11/30 27,370 27,900 26,130 26,500 6,508
2010/11/29 27,140 27,600 26,460 27,500 5,140
2010/11/26 27,600 27,700 25,950 26,280 7,229
2010/11/25 28,210 28,290 26,220 27,930 10,668
2010/11/24 23,100 27,700 22,500 27,140 11,399
2010/11/22 23,000 24,300 22,810 23,800 7,369
2010/11/19 21,910 22,600 21,610 22,300 3,308
2010/11/18 21,500 22,200 21,030 21,410 4,047
2010/11/17 20,900 21,780 20,900 21,420 3,185
2010/11/16 22,350 22,350 21,240 21,850 2,669
2010/11/15 22,400 22,700 21,450 21,850 2,962
2010/11/12 21,040 22,800 20,800 22,300 5,702
2010/11/11 21,020 22,000 20,600 21,370 5,409
2010/11/10 20,990 21,480 20,210 20,570 6,431
2010/11/09 18,800 20,390 18,760 20,000 5,629
2010/11/08 18,860 19,250 18,360 18,450 2,497
2010/11/05 19,200 19,800 18,400 18,450 3,411
2010/11/04 21,240 21,400 19,590 19,600 2,601
2010/11/02 18,900 20,700 18,520 20,240 4,257
2010/11/01 19,170 19,170 18,500 18,500 416
2010/10/29 18,020 19,200 18,020 18,770 843
2010/10/28 18,620 19,030 18,270 18,300 1,306
2010/10/27 19,550 19,590 19,020 19,020 1,139
2010/10/26 20,710 20,760 19,500 19,720 936
2010/10/25 20,840 21,500 20,450 21,060 675
2010/10/22 20,490 20,620 20,150 20,340 473
2010/10/21 20,280 22,200 20,280 20,990 1,839
2010/10/20 20,110 20,200 19,350 19,880 544
2010/10/19 20,270 20,650 20,000 20,010 648
2010/10/18 19,800 20,500 19,050 19,580 591
2010/10/15 20,360 20,750 19,880 19,890 1,042
2010/10/14 21,060 21,890 21,060 21,350 463
2010/10/13 21,990 21,990 21,610 21,640 365
2010/10/12 22,950 23,090 22,050 22,050 447
2010/10/08 22,510 22,950 22,410 22,900 307
2010/10/07 22,260 22,880 22,260 22,840 328
2010/10/06 22,340 22,780 21,840 22,640 504
2010/10/05 22,510 22,750 21,510 21,840 1,110
2010/10/04 23,300 23,470 22,400 22,500 957
2010/10/01 23,380 23,550 23,220 23,500 489
2010/09/30 24,400 24,490 23,770 23,770 345
2010/09/29 23,730 24,490 23,730 24,200 385
2010/09/28 23,510 23,790 23,050 23,600 321
2010/09/27 25,100 25,100 23,310 23,500 1,241
2010/09/24 25,500 25,500 24,500 25,050 927
2010/09/22 26,000 26,500 25,760 26,100 600
2010/09/21 25,000 26,690 25,000 26,380 1,265
2010/09/17 25,200 25,220 24,720 24,910 415
2010/09/16 26,000 26,000 25,150 25,400 453
2010/09/15 25,250 26,220 25,000 25,980 584
2010/09/14 26,220 26,220 25,420 25,500 453
2010/09/13 26,000 26,450 26,000 26,220 596
2010/09/10 25,990 26,000 25,250 25,600 412
2010/09/09 25,500 25,560 24,990 25,560 484
2010/09/08 26,300 26,300 25,000 25,430 809
2010/09/07 26,800 26,800 25,800 26,550 1,027
2010/09/06 26,500 27,300 26,350 27,130 1,396
2010/09/03 23,950 26,700 23,500 26,450 2,653
2010/09/02 23,500 24,200 23,210 23,450 926
2010/09/01 23,630 24,300 23,350 23,350 569
2010/08/31 24,380 24,700 23,500 23,920 626
2010/08/30 25,620 26,300 24,870 24,880 1,041
2010/08/27 24,290 25,400 23,820 25,300 1,299
2010/08/26 24,590 24,590 23,300 24,300 1,512
2010/08/25 24,310 25,400 22,800 23,590 2,559
2010/08/24 26,760 27,300 25,300 25,310 1,002
2010/08/23 27,220 27,600 26,170 26,810 1,632
2010/08/20 27,400 28,850 27,200 27,230 1,246
2010/08/19 26,700 28,660 26,580 28,250 1,799
2010/08/18 26,790 27,530 26,570 27,200 1,639
2010/08/17 28,130 28,630 25,670 26,290 2,892
2010/08/16 29,520 29,900 28,160 28,900 1,286
2010/08/13 30,050 30,450 29,810 30,200 976
2010/08/12 31,350 31,400 29,220 30,250 1,800
2010/08/11 32,550 32,750 31,400 31,950 1,236
2010/08/10 30,850 33,300 30,850 32,550 2,587
2010/08/09 31,050 31,250 30,550 31,050 741
2010/08/06 30,500 31,200 30,150 31,000 843
2010/08/05 30,950 31,400 30,000 30,900 2,015
2010/08/04 32,200 32,200 29,720 30,300 1,865
2010/08/03 31,900 32,350 30,900 32,300 1,333
2010/08/02 30,600 31,600 30,450 31,300 1,211
2010/07/30 31,950 32,300 30,650 31,050 1,738
2010/07/29 32,550 33,200 32,300 32,500 1,085
2010/07/28 32,600 33,500 32,200 32,750 1,977
2010/07/27 32,250 32,600 31,150 32,150 1,131
2010/07/26 31,750 32,350 31,400 32,050 1,926
2010/07/23 30,500 31,100 30,000 31,100 1,284
2010/07/22 31,200 31,200 29,600 30,000 1,403
2010/07/21 30,500 31,300 30,050 30,700 1,195
2010/07/20 29,200 31,000 29,120 30,200 1,724
2010/07/16 30,600 31,200 29,590 30,400 1,752
2010/07/15 32,000 32,400 30,700 30,700 1,668
2010/07/14 32,300 32,700 31,800 32,400 1,710
2010/07/13 31,600 32,400 31,050 31,100 1,384
2010/07/12 30,600 32,000 30,050 31,150 1,609
2010/07/09 30,050 31,500 29,800 30,600 1,701
2010/07/08 32,950 33,000 29,880 30,950 4,610
2010/07/07 33,250 34,750 31,150 31,550 5,803
2010/07/06 32,100 32,950 30,450 32,550 2,374
2010/07/05 30,100 33,300 30,100 32,350 2,984
2010/07/02 29,300 31,750 28,010 31,500 3,777
2010/07/01 28,750 29,840 28,210 28,930 3,819
2010/06/30 28,230 30,750 27,670 30,450 5,684
2010/06/29 31,600 31,850 27,370 28,230 9,890
2010/06/28 34,750 34,950 32,050 32,300 3,154
2010/06/25 36,300 36,900 35,150 35,200 1,716
2010/06/24 36,000 38,400 36,000 37,000 1,745
2010/06/23 37,000 37,300 36,100 36,300 1,517
2010/06/22 38,950 38,950 37,500 37,500 1,246
2010/06/21 38,500 39,850 37,100 38,250 2,372
2010/06/18 40,000 40,000 38,150 38,300 2,102
2010/06/17 41,000 41,300 39,100 40,000 2,750
2010/06/16 41,450 42,250 40,300 41,000 3,595
2010/06/15 41,750 42,400 40,200 40,750 5,614
2010/06/14 37,600 42,400 37,600 41,750 8,206
2010/06/11 38,900 39,150 37,050 37,600 3,530
2010/06/10 36,100 38,500 35,450 38,000 3,650
2010/06/09 36,100 37,150 35,250 35,600 2,753
2010/06/08 34,800 38,000 34,750 36,100 3,646
2010/06/07 37,100 37,250 34,750 35,500 3,201
2010/06/04 38,450 39,000 37,600 38,350 1,687
2010/06/03 38,500 39,000 38,050 38,750 1,859
2010/06/02 38,100 39,900 37,400 37,500 3,541
2010/06/01 39,900 40,750 38,500 39,150 5,061
2010/05/31 37,800 39,800 37,800 39,400 5,061
2010/05/28 39,000 39,300 36,600 37,950 4,587
2010/05/27 34,600 38,650 33,800 38,050 5,383
2010/05/26 37,150 38,000 31,500 35,300 8,046
2010/05/25 35,350 39,850 35,350 36,650 6,000
2010/05/24 36,550 37,050 35,150 36,050 2,982
2010/05/21 34,250 36,500 33,150 35,850 4,041
2010/05/20 37,250 39,250 34,750 35,950 7,620
2010/05/19 36,000 39,950 34,300 38,100 10,564
2010/05/18 40,150 40,650 35,100 36,500 10,536
2010/05/17 44,300 44,300 38,000 38,750 11,309
2010/05/14 47,150 47,850 45,000 45,000 7,540
2010/05/13 47,300 49,000 45,700 48,550 2,220
2010/05/12 46,550 48,500 45,150 46,050 3,703
2010/05/11 51,300 51,800 46,250 46,500 6,587
2010/05/10 51,000 52,600 50,200 50,200 2,055
2010/05/07 50,000 53,000 48,650 52,000 4,476
2010/05/06 56,400 58,300 53,200 54,200 4,588
2010/04/30 59,600 60,600 56,500 57,800 5,795
2010/04/28 56,900 59,200 56,300 58,700 5,483
2010/04/27 54,400 58,400 54,100 57,700 9,598
2010/04/26 53,600 53,700 52,600 53,700 1,648
2010/04/23 52,400 53,800 51,400 53,500 4,044
2010/04/22 51,500 51,600 49,950 51,400 2,905
2010/04/21 50,200 52,400 50,000 51,900 4,185
2010/04/20 54,400 54,600 49,500 49,500 6,224
2010/04/19 54,900 55,800 53,400 54,000 2,865
2010/04/16 56,100 57,700 55,500 55,900 3,674
2010/04/15 54,600 56,000 54,300 55,400 2,538
2010/04/14 53,700 56,500 52,700 55,900 4,201
2010/04/13 57,000 57,000 53,200 54,000 6,588
2010/04/12 60,000 60,000 57,000 57,200 3,964
2010/04/09 59,000 59,100 57,600 58,100 1,585
2010/04/08 56,600 59,500 56,200 58,800 2,346
2010/04/07 58,900 59,500 57,100 57,400 2,237
2010/04/06 59,500 59,800 56,700 58,200 4,066
2010/04/05 60,600 61,500 58,900 59,000 5,898
2010/04/02 57,700 59,700 57,000 58,700 4,979
2010/04/01 56,200 60,900 56,000 57,200 9,220
2010/03/31 53,300 62,000 52,600 55,800 16,035
2010/03/30 54,300 54,500 52,700 53,000 1,671
2010/03/29 52,200 54,000 51,300 53,600 2,673
2010/03/26 53,300 56,000 50,500 52,600 5,551
2010/03/25 53,800 53,800 51,800 52,300 3,236
2010/03/24 56,500 56,800 52,500 52,800 4,753
2010/03/23 54,800 56,900 51,900 54,800 4,281
2010/03/19 54,400 57,400 52,800 54,400 8,307
2010/03/18 49,900 56,700 49,000 54,800 13,317
2010/03/17 47,550 49,900 47,050 49,750 4,225
2010/03/16 49,700 51,900 47,450 47,800 9,263
2010/03/15 45,400 49,250 44,750 49,250 9,037
2010/03/12 42,900 45,900 41,800 45,400 5,287
2010/03/11 44,000 45,100 42,800 42,850 2,812
2010/03/10 45,000 45,200 43,550 44,150 2,034
2010/03/09 45,600 46,000 44,600 44,600 2,714
2010/03/08 46,500 46,950 45,100 45,900 4,761
2010/03/05 44,000 46,200 43,400 46,000 7,025
2010/03/04 42,800 43,700 42,250 43,300 4,930
2010/03/03 41,100 42,300 39,950 41,400 4,457
2010/03/02 43,850 44,300 40,700 42,500 5,793
2010/03/01 41,600 44,200 41,500 43,300 5,951
2010/02/26 42,200 43,800 41,050 42,000 5,576
2010/02/25 45,500 46,000 41,600 41,600 8,236
2010/02/24 45,900 47,400 44,200 45,800 8,743
2010/02/23 42,800 46,700 41,800 46,600 15,545
2010/02/22 38,200 42,450 37,950 42,100 9,665
2010/02/19 39,350 40,250 36,800 37,500 5,268
2010/02/18 39,500 41,800 37,800 38,650 11,305
2010/02/17 40,000 40,700 37,650 38,100 5,244
2010/02/16 39,400 42,450 37,500 39,300 11,411
2010/02/15 36,500 42,400 36,400 40,100 15,361
2010/02/12 30,100 35,500 30,100 35,500 5,625
2010/02/10 30,300 30,950 29,310 30,700 2,433
2010/02/09 30,250 31,050 28,600 28,780 3,176
2010/02/08 32,150 33,900 30,150 30,750 5,618
2010/02/05 30,250 32,950 29,700 32,850 6,129
2010/02/04 30,800 31,650 29,110 31,650 4,562
2010/02/03 29,200 31,300 28,900 30,850 8,286
2010/02/02 28,020 28,990 28,020 28,700 1,910
2010/02/01 28,300 28,780 27,010 28,000 1,983
2010/01/29 28,000 29,100 27,200 27,550 3,339
2010/01/28 27,000 29,350 26,820 28,120 5,064
2010/01/27 26,960 27,700 26,590 26,720 1,545
2010/01/26 28,400 28,400 26,260 26,590 4,931
2010/01/25 24,700 27,100 24,260 27,100 2,029
2010/01/22 24,800 24,930 23,800 24,930 857
2010/01/21 24,500 25,400 24,300 25,000 919
2010/01/20 23,990 25,450 23,770 24,600 2,002
2010/01/19 23,670 24,300 23,670 24,000 356
2010/01/18 23,540 23,750 23,470 23,670 454
2010/01/15 23,590 24,200 23,240 23,500 701
2010/01/14 23,710 23,900 23,360 23,590 702
2010/01/13 24,490 24,500 23,520 23,710 581
2010/01/12 23,260 24,890 23,260 24,600 842
2010/01/08 22,330 24,200 22,330 23,230 1,130
2010/01/07 23,100 23,800 22,810 22,830 762
2010/01/06 23,250 23,890 22,750 23,200 1,210
2010/01/05 24,430 24,660 23,500 23,620 658
2010/01/04 24,900 24,900 24,000 24,420 532

このページの先頭へ