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
2014/12/30 1,880 1,940 1,855 1,900 608,600
2014/12/29 1,880 1,957 1,832 1,896 1,061,300
2014/12/26 1,800 1,944 1,800 1,888 865,100
2014/12/25 1,802 1,888 1,789 1,830 1,195,900
2014/12/24 1,799 1,846 1,746 1,795 930,000
2014/12/22 1,905 1,973 1,830 1,838 1,222,700
2014/12/19 2,110 2,120 1,890 1,933 1,905,800
2014/12/18 2,137 2,210 2,000 2,063 4,101,200
2014/12/17 2,045 2,176 1,961 2,137 5,115,700
2014/12/16 1,970 2,050 1,912 1,940 2,212,600
2014/12/15 1,950 2,137 1,918 2,000 3,638,000
2014/12/12 2,210 2,268 1,902 1,917 4,190,200
2014/12/11 2,198 2,315 2,150 2,246 5,514,000
2014/12/10 2,170 2,342 2,002 2,244 8,748,600
2014/12/09 1,770 2,191 1,723 2,191 8,619,500
2014/12/08 1,923 2,043 1,771 1,791 5,178,900
2014/12/05 1,531 1,650 1,518 1,643 956,600
2014/12/04 1,542 1,560 1,462 1,510 551,700
2014/12/03 1,425 1,524 1,421 1,496 673,100
2014/12/02 1,441 1,466 1,426 1,434 155,900
2014/12/01 1,395 1,466 1,386 1,458 180,800
2014/11/28 1,395 1,425 1,395 1,401 132,700
2014/11/27 1,420 1,425 1,390 1,402 136,700
2014/11/26 1,464 1,464 1,419 1,427 129,800
2014/11/25 1,460 1,485 1,435 1,449 155,000
2014/11/21 1,450 1,550 1,439 1,466 751,600
2014/11/20 1,459 1,459 1,389 1,390 147,800
2014/11/19 1,461 1,481 1,430 1,449 128,800
2014/11/18 1,408 1,476 1,404 1,472 217,500
2014/11/17 1,427 1,489 1,382 1,397 338,900
2014/11/14 1,423 1,455 1,366 1,378 183,900
2014/11/13 1,402 1,440 1,375 1,423 198,000
2014/11/12 1,450 1,497 1,410 1,432 250,700
2014/11/11 1,480 1,480 1,423 1,434 155,200
2014/11/10 1,475 1,480 1,447 1,465 159,900
2014/11/07 1,529 1,549 1,471 1,506 332,100
2014/11/06 1,520 1,550 1,455 1,499 901,500
2014/11/05 1,570 1,690 1,551 1,608 875,800
2014/11/04 1,470 1,627 1,401 1,619 1,163,000
2014/10/31 1,297 1,350 1,270 1,350 203,500
2014/10/30 1,318 1,328 1,266 1,282 163,200
2014/10/29 1,316 1,348 1,304 1,334 98,700
2014/10/28 1,310 1,330 1,280 1,307 68,100
2014/10/27 1,344 1,370 1,316 1,322 156,500
2014/10/24 1,401 1,428 1,311 1,333 274,600
2014/10/23 1,312 1,349 1,309 1,333 88,400
2014/10/22 1,325 1,350 1,322 1,341 130,800
2014/10/21 1,312 1,324 1,278 1,292 154,500
2014/10/20 1,270 1,337 1,252 1,325 234,100
2014/10/17 1,218 1,255 1,198 1,218 188,800
2014/10/16 1,215 1,263 1,196 1,198 253,800
2014/10/15 1,251 1,295 1,217 1,272 191,400
2014/10/14 1,225 1,271 1,221 1,221 187,800
2014/10/10 1,290 1,337 1,250 1,285 287,000
2014/10/09 1,420 1,427 1,349 1,350 213,600
2014/10/08 1,381 1,421 1,373 1,406 159,800
2014/10/07 1,472 1,484 1,415 1,441 189,600
2014/10/06 1,475 1,514 1,461 1,494 206,000
2014/10/03 1,430 1,480 1,395 1,450 290,900
2014/10/02 1,382 1,470 1,382 1,430 360,000
2014/10/01 1,588 1,606 1,488 1,498 262,100
2014/09/30 1,610 1,640 1,600 1,600 148,600
2014/09/29 1,649 1,663 1,620 1,638 175,400
2014/09/26 1,585 1,648 1,565 1,630 197,200
2014/09/25 1,652 1,655 1,608 1,610 130,800
2014/09/24 1,650 1,669 1,612 1,625 287,300
2014/09/22 1,710 1,745 1,702 1,716 148,900
2014/09/19 1,745 1,757 1,702 1,722 247,200
2014/09/18 1,660 1,780 1,645 1,762 754,500
2014/09/17 1,660 1,662 1,608 1,649 133,500
2014/09/16 1,670 1,689 1,634 1,640 127,500
2014/09/12 1,641 1,665 1,626 1,660 109,200
2014/09/11 1,606 1,670 1,581 1,641 218,100
2014/09/10 1,670 1,675 1,570 1,605 343,700
2014/09/09 1,680 1,719 1,676 1,683 98,100
2014/09/08 1,680 1,692 1,655 1,680 109,200
2014/09/05 1,685 1,706 1,662 1,677 102,300
2014/09/04 1,750 1,760 1,672 1,685 160,700
2014/09/03 1,755 1,770 1,722 1,734 121,300
2014/09/02 1,751 1,765 1,708 1,748 187,000
2014/09/01 1,780 1,785 1,721 1,736 215,400
2014/08/29 1,677 1,718 1,656 1,712 196,600
2014/08/28 1,705 1,715 1,685 1,696 156,500
2014/08/27 1,703 1,726 1,701 1,702 129,000
2014/08/26 1,735 1,776 1,698 1,701 341,900
2014/08/25 1,752 1,752 1,695 1,727 471,300
2014/08/22 1,727 1,820 1,720 1,764 224,500
2014/08/21 1,720 1,754 1,712 1,739 136,600
2014/08/20 1,765 1,777 1,725 1,735 142,200
2014/08/19 1,800 1,830 1,756 1,765 212,000
2014/08/18 1,801 1,827 1,766 1,771 227,800
2014/08/15 1,725 1,839 1,707 1,834 439,600
2014/08/14 1,720 1,758 1,684 1,718 215,300
2014/08/13 1,710 1,777 1,695 1,704 222,100
2014/08/12 1,732 1,833 1,721 1,743 343,900
2014/08/11 1,801 1,932 1,727 1,781 1,227,800
2014/08/08 1,700 1,720 1,580 1,630 536,800
2014/08/07 1,818 1,820 1,691 1,740 490,500
2014/08/06 1,930 1,930 1,730 1,767 874,200
2014/08/05 2,044 2,071 1,970 1,970 459,500
2014/08/04 2,060 2,074 2,038 2,052 299,600
2014/08/01 2,095 2,150 2,065 2,091 674,300
2014/07/31 2,180 2,238 2,160 2,215 603,900
2014/07/30 2,150 2,168 2,135 2,152 287,500
2014/07/29 2,235 2,241 2,151 2,176 411,000
2014/07/28 2,119 2,200 2,100 2,200 871,900
2014/07/25 2,061 2,090 2,060 2,080 201,600
2014/07/24 2,071 2,118 2,053 2,061 291,200
2014/07/23 2,120 2,122 2,070 2,071 306,500
2014/07/22 2,101 2,187 2,086 2,097 447,700
2014/07/18 2,194 2,234 2,092 2,105 1,256,900
2014/07/17 2,132 2,132 2,051 2,060 365,300
2014/07/16 2,191 2,191 2,117 2,133 372,400
2014/07/15 2,102 2,221 2,089 2,198 444,200
2014/07/14 2,120 2,140 2,070 2,112 144,600
2014/07/11 2,045 2,130 2,035 2,090 412,600
2014/07/10 2,200 2,285 2,091 2,129 708,200
2014/07/09 2,180 2,189 2,132 2,154 410,700
2014/07/08 2,190 2,246 2,160 2,202 417,400
2014/07/07 2,178 2,265 2,123 2,198 617,000
2014/07/04 2,236 2,277 2,173 2,195 597,400
2014/07/03 2,238 2,335 2,155 2,202 2,096,000
2014/07/02 2,426 2,460 2,205 2,230 2,628,400
2014/07/01 2,250 2,384 2,171 2,384 2,069,000
2014/06/30 2,064 2,181 2,061 2,157 616,100
2014/06/27 2,145 2,149 1,967 2,041 765,700
2014/06/26 2,244 2,265 2,106 2,131 461,000
2014/06/25 2,320 2,364 2,175 2,204 1,462,300
2014/06/24 2,220 2,498 2,206 2,420 4,014,100
2014/06/23 2,061 2,239 2,057 2,155 773,800
2014/06/20 2,170 2,170 2,048 2,092 362,500
2014/06/19 2,181 2,193 2,100 2,140 371,400
2014/06/18 2,265 2,268 2,153 2,163 651,300
2014/06/17 2,088 2,233 2,033 2,225 883,000
2014/06/16 2,125 2,310 2,083 2,114 836,000
2014/06/13 2,162 2,196 2,101 2,137 507,300
2014/06/12 2,105 2,210 2,015 2,187 693,700
2014/06/11 2,091 2,215 2,004 2,155 741,200
2014/06/10 2,345 2,345 2,140 2,191 855,200
2014/06/09 2,414 2,480 2,365 2,375 1,129,100
2014/06/06 2,252 2,420 2,251 2,364 1,973,700
2014/06/05 2,300 2,334 2,151 2,248 1,327,000
2014/06/04 2,380 2,600 2,299 2,339 4,002,100
2014/06/03 2,148 2,475 2,092 2,395 8,781,800
2014/06/02 2,000 2,120 1,920 2,010 1,644,400
2014/05/30 2,150 2,169 1,949 2,020 1,572,900
2014/05/29 1,982 2,175 1,940 2,081 2,597,700
2014/05/28 1,970 2,121 1,955 2,009 3,736,800
2014/05/27 1,899 2,065 1,783 1,875 4,362,700
2014/05/26 1,896 1,980 1,754 1,872 3,027,500
2014/05/23 1,486 1,696 1,450 1,696 4,473,800
2014/05/22 1,537 1,547 1,367 1,396 1,793,100
2014/05/21 1,216 1,508 1,163 1,448 3,159,600
2014/05/20 1,135 1,292 1,130 1,208 721,400
2014/05/19 1,216 1,227 1,103 1,117 359,400
2014/05/16 1,234 1,268 1,216 1,234 341,100
2014/05/15 1,232 1,336 1,220 1,311 265,900
2014/05/14 1,215 1,285 1,202 1,262 241,200
2014/05/13 1,242 1,289 1,222 1,245 254,500
2014/05/12 1,280 1,303 1,200 1,212 299,900
2014/05/09 1,372 1,427 1,295 1,307 1,082,000
2014/05/08 1,349 1,350 1,240 1,282 639,600
2014/05/07 1,450 1,453 1,321 1,350 505,300
2014/05/02 1,456 1,510 1,407 1,438 589,500
2014/05/01 1,457 1,545 1,403 1,463 1,422,000
2014/04/30 1,640 1,702 1,425 1,472 2,147,300
2014/04/28 1,690 1,845 1,552 1,600 8,457,100
2014/04/25 1,430 1,534 1,418 1,534 597,400
2014/04/24 1,247 1,287 1,230 1,234 145,100
2014/04/23 1,264 1,296 1,240 1,262 221,500
2014/04/22 1,340 1,370 1,248 1,264 426,900
2014/04/21 1,372 1,477 1,363 1,370 653,100
2014/04/18 1,364 1,388 1,304 1,375 345,000
2014/04/17 1,410 1,450 1,300 1,353 815,900
2014/04/16 1,199 1,467 1,192 1,380 1,421,700
2014/04/15 1,245 1,254 1,176 1,177 365,700
2014/04/14 1,248 1,304 1,165 1,185 452,100
2014/04/11 1,300 1,305 1,263 1,278 469,800
2014/04/10 1,401 1,421 1,290 1,317 335,800
2014/04/09 1,370 1,397 1,360 1,385 213,300
2014/04/08 1,404 1,429 1,380 1,400 246,700
2014/04/07 1,474 1,499 1,428 1,442 293,500
2014/04/04 1,519 1,546 1,508 1,514 201,500
2014/04/03 1,630 1,665 1,544 1,559 442,900
2014/04/02 1,513 1,623 1,513 1,597 378,500
2014/04/01 1,579 1,599 1,500 1,510 263,500
2014/03/31 1,580 1,603 1,509 1,533 207,200
2014/03/28 1,474 1,588 1,469 1,549 214,500
2014/03/27 1,410 1,519 1,370 1,514 300,900
2014/03/26 1,445 1,532 1,445 1,460 295,000
2014/03/25 1,542 1,559 1,390 1,436 448,000
2014/03/24 1,592 1,599 1,555 1,582 238,800
2014/03/20 1,660 1,724 1,551 1,555 500,400
2014/03/19 1,784 1,923 1,681 1,712 1,042,700
2014/03/18 1,651 1,700 1,627 1,664 203,900
2014/03/17 1,680 1,696 1,590 1,603 357,300
2014/03/14 1,780 1,800 1,706 1,719 444,700
2014/03/13 1,920 1,927 1,868 1,869 235,000
2014/03/12 1,945 1,960 1,913 1,932 256,700
2014/03/11 1,953 1,997 1,921 1,941 275,800
2014/03/10 1,930 1,985 1,923 1,960 263,000
2014/03/07 1,954 1,999 1,912 1,943 337,800
2014/03/06 1,910 1,965 1,907 1,924 349,900
2014/03/05 1,988 2,030 1,929 1,940 284,900
2014/03/04 1,900 1,939 1,877 1,898 255,800
2014/03/03 1,937 1,949 1,861 1,925 317,000
2014/02/28 2,040 2,055 1,980 2,030 253,600
2014/02/27 2,151 2,207 2,044 2,055 410,300
2014/02/26 2,190 2,220 2,162 2,170 225,200
2014/02/25 2,170 2,425 2,135 2,239 810,200
2014/02/24 2,103 2,176 2,093 2,126 286,600
2014/02/21 2,120 2,150 2,095 2,124 163,200
2014/02/20 2,200 2,214 2,080 2,107 262,100
2014/02/19 2,150 2,288 2,150 2,175 430,700
2014/02/18 2,150 2,226 2,075 2,212 471,000
2014/02/17 2,172 2,237 2,002 2,150 580,400
2014/02/14 2,371 2,430 2,130 2,163 725,700
2014/02/13 2,360 2,459 2,290 2,342 704,300
2014/02/12 2,340 2,649 2,310 2,446 3,216,800
2014/02/10 1,997 2,309 1,980 2,309 2,504,500
2014/02/07 1,999 2,045 1,835 1,909 1,001,100
2014/02/06 1,827 2,017 1,802 1,967 1,253,500
2014/02/05 2,184 2,184 1,705 1,827 1,335,500
2014/02/04 1,875 1,967 1,705 1,874 1,797,300
2014/02/03 2,302 2,325 2,194 2,205 865,500
2014/01/31 2,551 2,573 2,370 2,452 563,900
2014/01/30 2,545 2,620 2,441 2,501 725,900
2014/01/29 2,684 2,700 2,602 2,642 624,000
2014/01/28 2,822 2,888 2,630 2,634 697,200
2014/01/27 2,830 2,921 2,813 2,836 920,300
2014/01/24 3,105 3,155 3,040 3,070 437,100
2014/01/23 3,100 3,220 3,065 3,180 1,106,700
2014/01/22 3,010 3,080 2,999 3,055 360,200
2014/01/21 3,030 3,060 2,995 3,000 283,400
2014/01/20 3,005 3,050 2,973 3,030 309,500
2014/01/17 2,960 3,085 2,955 3,020 395,700
2014/01/16 3,020 3,035 2,980 3,000 489,400
2014/01/15 3,120 3,120 3,020 3,025 439,300
2014/01/14 3,080 3,095 3,040 3,060 377,400
2014/01/10 3,185 3,190 3,105 3,150 230,000
2014/01/09 3,230 3,280 3,150 3,160 368,600
2014/01/08 3,300 3,370 3,175 3,225 612,300
2014/01/07 3,120 3,295 3,050 3,295 920,300
2014/01/06 3,160 3,195 3,110 3,110 432,400

このページの先頭へ