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
2011/12/30 198 202 197 200 76,800
2011/12/29 200 202 197 198 67,800
2011/12/28 201 205 200 202 54,500
2011/12/27 195 200 195 198 113,900
2011/12/26 205 206 193 193 180,600
2011/12/22 206 209 202 204 91,000
2011/12/21 212 213 204 204 57,200
2011/12/20 204 210 203 208 48,900
2011/12/19 208 209 204 206 38,800
2011/12/16 212 215 203 208 92,900
2011/12/15 221 221 212 212 67,600
2011/12/14 225 225 218 225 51,600
2011/12/13 224 228 218 225 107,600
2011/12/12 219 232 218 225 196,900
2011/12/09 216 219 214 215 32,000
2011/12/08 218 218 215 218 37,300
2011/12/07 216 219 215 218 59,500
2011/12/06 221 221 213 213 58,700
2011/12/05 216 220 214 218 56,200
2011/12/02 209 216 209 212 62,800
2011/12/01 210 216 205 207 157,600
2011/11/30 210 212 203 207 41,000
2011/11/29 214 214 205 210 29,800
2011/11/28 208 213 207 213 28,400
2011/11/25 199 206 199 205 36,100
2011/11/24 201 201 195 199 45,400
2011/11/22 198 203 190 202 83,200
2011/11/21 215 215 199 201 109,500
2011/11/18 215 217 210 214 63,100
2011/11/17 213 221 213 220 36,100
2011/11/16 224 224 216 217 63,800
2011/11/15 227 229 219 225 57,000
2011/11/14 221 228 219 227 68,000
2011/11/11 220 223 217 218 30,900
2011/11/10 220 221 215 220 63,500
2011/11/09 222 228 222 228 39,400
2011/11/08 230 231 221 222 71,200
2011/11/07 232 237 220 228 108,500
2011/11/04 237 238 233 237 38,100
2011/11/02 235 239 225 238 78,800
2011/11/01 253 254 240 243 118,800
2011/10/31 257 257 253 253 92,400
2011/10/28 245 260 242 251 297,400
2011/10/27 235 241 232 238 74,500
2011/10/26 232 235 231 231 30,000
2011/10/25 231 235 230 234 38,800
2011/10/24 231 232 228 231 36,100
2011/10/21 234 234 226 228 31,500
2011/10/20 231 233 229 233 23,500
2011/10/19 236 237 230 231 52,600
2011/10/18 231 238 230 233 35,800
2011/10/17 237 237 235 236 49,300
2011/10/14 239 239 230 232 44,400
2011/10/13 229 239 228 234 148,700
2011/10/12 226 230 223 229 27,700
2011/10/11 223 231 221 223 92,800
2011/10/07 223 223 213 217 177,100
2011/10/06 228 230 218 223 140,800
2011/10/05 232 232 220 223 57,300
2011/10/04 233 236 228 234 34,000
2011/10/03 239 243 230 239 88,200
2011/09/30 239 240 233 239 103,400
2011/09/29 216 235 215 230 106,100
2011/09/28 216 218 210 214 57,200
2011/09/28 1 -> 100.00 分割
2011/09/27 21,600 21,960 21,350 21,450 871
2011/09/26 21,700 21,870 21,050 21,110 954
2011/09/22 23,210 23,330 22,330 22,420 921
2011/09/21 24,000 24,090 23,450 23,510 587
2011/09/20 25,190 25,200 23,940 24,080 988
2011/09/16 24,800 24,990 24,010 24,860 1,229
2011/09/15 25,000 25,000 23,650 23,800 846
2011/09/14 25,700 25,700 24,450 24,690 731
2011/09/13 25,340 25,830 25,210 25,380 386
2011/09/12 25,700 25,700 25,100 25,340 838
2011/09/09 26,430 27,000 25,110 26,200 2,302
2011/09/08 26,000 27,690 25,650 25,930 7,803
2011/09/07 24,430 25,600 24,430 25,500 1,396
2011/09/06 25,100 25,290 24,400 24,400 794
2011/09/05 25,110 25,730 25,110 25,550 685
2011/09/02 25,550 25,890 25,220 25,740 1,031
2011/09/01 25,500 26,550 25,400 25,660 2,498
2011/08/31 25,450 26,490 25,300 25,610 1,497
2011/08/30 26,200 26,500 25,300 25,610 1,849
2011/08/29 25,110 26,600 24,520 26,000 3,752
2011/08/26 23,750 27,250 23,530 25,030 15,915
2011/08/25 22,500 23,200 22,150 22,750 1,155
2011/08/24 23,080 23,770 21,500 21,660 1,918
2011/08/23 22,790 23,000 22,120 22,600 955
2011/08/22 23,580 24,070 22,290 22,790 2,276
2011/08/19 24,630 24,800 24,010 24,190 1,585
2011/08/18 26,000 26,700 24,810 25,130 3,172
2011/08/17 24,960 25,600 24,430 25,600 1,145
2011/08/16 24,300 25,070 24,010 25,070 1,348
2011/08/15 24,110 24,490 23,800 24,110 838
2011/08/12 24,420 24,440 23,210 23,300 621
2011/08/11 22,720 24,370 22,400 23,960 1,366
2011/08/10 23,970 24,100 23,100 23,600 1,143
2011/08/09 21,000 23,320 20,300 23,070 2,719
2011/08/08 23,910 24,270 22,110 22,220 2,090
2011/08/05 24,000 24,750 23,600 24,010 2,594
2011/08/04 25,000 25,410 24,800 25,070 666
2011/08/03 24,800 24,910 24,070 24,730 784
2011/08/02 25,710 25,710 24,910 25,000 448
2011/08/01 25,110 25,850 25,110 25,590 645
2011/07/29 25,220 25,570 25,000 25,180 1,068
2011/07/28 26,100 26,200 25,000 25,720 1,182
2011/07/27 26,190 26,820 26,010 26,410 773
2011/07/26 26,260 26,870 26,260 26,260 501
2011/07/25 26,600 26,970 26,310 26,310 994
2011/07/22 26,590 26,590 26,110 26,550 670
2011/07/21 26,250 26,480 26,030 26,120 567
2011/07/20 26,470 26,800 26,210 26,210 694
2011/07/19 26,500 26,740 26,200 26,200 1,297
2011/07/15 27,010 27,280 26,530 26,800 717
2011/07/14 27,470 27,600 27,150 27,290 602
2011/07/13 27,100 27,990 26,950 27,150 1,237
2011/07/12 27,950 28,000 27,270 27,600 764
2011/07/11 28,100 28,680 28,000 28,450 1,037
2011/07/08 28,450 28,650 27,800 28,240 1,884
2011/07/07 27,090 28,800 26,900 28,450 3,056
2011/07/06 26,890 27,200 26,630 26,660 457
2011/07/05 27,520 27,780 26,140 26,470 3,150
2011/07/04 28,580 29,350 27,400 27,600 5,344
2011/07/01 26,290 27,980 26,250 27,080 1,562
2011/06/30 26,250 26,400 25,700 26,010 604
2011/06/29 25,220 26,480 25,220 26,240 1,237
2011/06/28 25,480 25,480 25,100 25,210 238
2011/06/27 25,620 25,620 25,100 25,270 516
2011/06/24 24,730 25,200 24,610 25,200 358
2011/06/23 24,990 25,030 24,650 24,800 397
2011/06/22 24,980 25,300 24,700 25,090 295
2011/06/21 24,470 24,850 24,350 24,780 512
2011/06/20 24,900 25,010 24,660 24,660 351
2011/06/17 25,400 25,530 24,550 24,970 524
2011/06/16 25,050 25,480 24,880 25,200 333
2011/06/15 25,090 25,470 24,810 25,320 461
2011/06/14 25,020 25,600 24,820 25,090 710
2011/06/13 24,900 25,500 24,500 25,140 599
2011/06/10 25,500 25,520 24,900 25,230 551
2011/06/09 25,340 25,640 25,110 25,180 422
2011/06/08 26,310 26,890 24,730 25,840 1,472
2011/06/07 26,100 27,300 25,860 26,610 1,194
2011/06/06 25,600 26,200 25,500 26,160 546
2011/06/03 26,030 26,130 25,530 25,610 831
2011/06/02 25,860 26,250 25,750 26,030 773
2011/06/01 26,300 26,700 25,930 26,360 1,190
2011/05/31 26,600 26,800 25,510 26,030 878
2011/05/30 26,310 26,700 26,110 26,440 506
2011/05/27 25,840 26,400 25,630 26,310 658
2011/05/26 25,690 26,220 25,340 25,490 980
2011/05/25 26,400 26,600 25,670 25,670 597
2011/05/24 26,020 26,450 25,810 26,320 1,048
2011/05/23 27,070 27,400 26,330 26,520 1,235
2011/05/20 27,130 27,710 27,000 27,530 607
2011/05/19 27,900 28,280 26,560 27,410 2,442
2011/05/18 26,350 27,950 26,110 27,600 1,560
2011/05/17 26,330 26,850 25,600 26,520 1,719
2011/05/16 28,200 28,740 26,500 26,830 3,498
2011/05/13 28,850 29,500 27,470 27,750 5,529
2011/05/12 26,500 27,100 26,450 26,850 527
2011/05/11 26,600 27,250 26,400 26,560 769
2011/05/10 27,300 27,300 26,310 27,060 701
2011/05/09 27,000 27,490 26,800 26,940 411
2011/05/06 27,700 27,700 26,760 27,090 974
2011/05/02 27,600 28,200 27,420 27,530 626
2011/04/28 27,000 28,230 26,640 27,510 1,844
2011/04/27 27,000 27,200 26,340 26,640 1,175
2011/04/26 27,680 27,700 26,740 27,260 1,130
2011/04/25 27,280 28,400 27,180 27,490 1,825
2011/04/22 26,160 27,430 26,150 27,000 1,784
2011/04/21 26,370 26,690 25,850 26,030 1,190
2011/04/20 25,150 26,980 25,150 26,370 2,250
2011/04/19 25,120 25,250 24,810 25,250 964
2011/04/18 25,600 25,850 25,100 25,620 1,149
2011/04/15 25,480 25,560 25,010 25,320 496
2011/04/14 25,310 25,610 24,600 25,350 819
2011/04/13 24,850 25,540 24,560 25,310 2,210
2011/04/12 25,520 25,530 24,610 25,270 2,138
2011/04/11 25,720 26,100 25,390 25,680 1,037
2011/04/08 24,520 25,790 24,250 25,370 2,007
2011/04/07 25,150 25,700 24,670 24,700 1,800
2011/04/06 25,800 26,140 25,000 25,370 1,792
2011/04/05 27,990 27,990 25,760 26,060 2,463
2011/04/04 27,170 27,930 26,900 27,360 3,060
2011/04/01 26,350 27,170 26,090 27,140 2,229
2011/03/31 26,760 26,900 25,910 26,650 1,181
2011/03/30 25,910 26,790 25,910 26,670 1,401
2011/03/29 25,500 26,450 24,710 25,910 2,538
2011/03/28 26,600 26,700 25,700 26,070 2,285
2011/03/25 26,010 27,490 25,750 26,200 4,470
2011/03/24 25,800 26,500 25,400 26,500 4,035
2011/03/23 25,020 26,800 24,220 25,370 6,922
2011/03/22 24,700 25,980 24,120 25,000 5,353
2011/03/18 21,370 23,600 21,370 23,430 5,411
2011/03/17 20,100 22,000 19,600 21,000 4,434
2011/03/16 19,520 22,000 18,000 21,600 5,593
2011/03/15 19,350 20,950 19,350 19,350 12,790
2011/03/14 24,350 24,850 24,350 24,350 4,353
2011/03/11 27,970 30,050 27,750 29,350 5,559
2011/03/10 30,450 30,700 28,670 28,900 6,824
2011/03/09 31,700 32,000 30,100 30,850 3,194
2011/03/08 31,400 32,350 31,250 31,400 2,834
2011/03/07 31,950 32,450 31,250 31,550 2,465
2011/03/04 32,700 33,000 31,800 32,200 3,268
2011/03/03 31,200 32,700 31,150 32,400 3,954
2011/03/02 31,000 31,650 30,600 30,750 2,601
2011/03/01 31,650 32,250 30,750 31,800 3,612
2011/02/28 30,250 32,150 29,770 31,950 5,008
2011/02/25 29,760 30,800 29,320 30,200 2,926
2011/02/24 29,620 30,450 29,130 29,360 2,689
2011/02/23 29,900 31,700 29,450 29,910 5,454
2011/02/22 32,700 32,850 31,100 31,100 4,197
2011/02/21 32,050 33,350 31,500 33,200 5,754
2011/02/18 31,400 32,650 30,900 31,850 4,250
2011/02/17 31,700 32,500 30,200 30,700 4,087
2011/02/16 33,400 33,400 31,700 31,900 3,183
2011/02/15 33,700 33,900 32,650 33,100 2,366
2011/02/14 33,000 33,650 32,200 33,500 3,072
2011/02/10 32,300 33,150 31,450 32,300 3,732
2011/02/09 33,300 33,950 31,450 31,750 4,235
2011/02/08 33,400 34,150 32,500 33,250 4,953
2011/02/07 34,000 34,500 31,700 34,100 8,921
2011/02/04 34,400 34,800 32,700 32,900 8,760
2011/02/03 36,400 36,550 34,100 35,100 4,654
2011/02/02 37,600 37,900 35,900 36,550 5,324
2011/02/01 35,900 38,400 35,550 37,400 4,628
2011/01/31 37,000 37,650 36,050 36,200 3,951
2011/01/28 37,700 38,300 35,300 37,950 8,843
2011/01/27 38,950 41,400 36,800 37,250 16,638
2011/01/26 37,950 39,500 37,200 38,450 13,498
2011/01/25 35,400 39,600 35,000 38,400 19,974
2011/01/24 35,900 36,700 34,000 34,700 7,285
2011/01/21 35,900 37,450 33,150 35,200 19,019
2011/01/20 32,550 39,700 32,400 36,000 43,690
2011/01/19 30,350 33,250 30,350 32,700 9,458
2011/01/18 31,250 31,400 30,000 30,050 3,879
2011/01/17 31,750 32,550 30,750 31,250 6,962
2011/01/14 30,000 34,200 30,000 32,000 23,453
2011/01/13 28,990 30,200 28,740 29,750 5,290
2011/01/12 29,400 29,400 28,400 28,720 2,284
2011/01/11 27,700 29,250 27,300 29,110 3,538
2011/01/07 27,990 27,990 27,250 27,690 1,377
2011/01/06 27,800 28,200 27,600 27,820 1,875
2011/01/05 27,770 28,160 27,220 27,550 1,645
2011/01/04 27,000 28,170 27,000 27,920 3,050

このページの先頭へ