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
2018/12/28 1,492 1,516 1,450 1,478 261,300
2018/12/27 1,511 1,544 1,475 1,521 372,500
2018/12/26 1,376 1,454 1,376 1,423 507,100
2018/12/25 1,400 1,442 1,340 1,351 831,100
2018/12/21 1,572 1,602 1,490 1,508 565,300
2018/12/20 1,657 1,669 1,573 1,594 303,700
2018/12/19 1,639 1,712 1,621 1,676 273,500
2018/12/18 1,661 1,705 1,647 1,665 304,800
2018/12/17 1,758 1,785 1,712 1,716 215,900
2018/12/14 1,848 1,849 1,752 1,789 264,600
2018/12/13 1,820 1,868 1,816 1,852 158,600
2018/12/12 1,782 1,863 1,771 1,811 317,600
2018/12/11 1,802 1,836 1,777 1,777 243,500
2018/12/10 1,806 1,833 1,776 1,792 315,900
2018/12/07 1,892 1,927 1,846 1,862 237,300
2018/12/06 1,976 1,989 1,866 1,877 354,200
2018/12/05 1,965 2,039 1,961 1,986 249,800
2018/12/04 2,105 2,154 2,010 2,011 275,200
2018/12/03 2,110 2,144 2,089 2,117 191,000
2018/11/30 2,106 2,141 2,072 2,095 128,600
2018/11/29 2,140 2,173 2,104 2,112 223,800
2018/11/28 2,097 2,125 2,078 2,118 185,500
2018/11/27 2,082 2,129 2,067 2,102 151,700
2018/11/26 2,091 2,098 2,023 2,072 167,000
2018/11/22 2,100 2,105 2,039 2,081 116,000
2018/11/21 2,003 2,116 2,003 2,054 219,700
2018/11/20 2,095 2,101 2,036 2,060 245,300
2018/11/19 2,109 2,175 2,064 2,169 235,200
2018/11/16 2,250 2,254 2,092 2,095 323,700
2018/11/15 2,192 2,295 2,191 2,269 160,200
2018/11/14 2,276 2,313 2,223 2,239 116,500
2018/11/13 2,221 2,341 2,213 2,274 252,000
2018/11/12 2,370 2,395 2,295 2,308 171,800
2018/11/09 2,372 2,452 2,372 2,397 199,300
2018/11/08 2,425 2,484 2,378 2,379 312,100
2018/11/07 2,356 2,409 2,341 2,385 280,800
2018/11/06 2,345 2,394 2,292 2,361 336,500
2018/11/05 2,194 2,372 2,159 2,347 461,100
2018/11/02 1,999 2,244 1,999 2,244 640,000
2018/11/01 2,255 2,263 2,002 2,005 809,000
2018/10/31 2,255 2,376 2,251 2,363 328,700
2018/10/30 2,115 2,240 2,085 2,218 377,500
2018/10/29 2,245 2,294 2,163 2,173 292,500
2018/10/26 2,410 2,420 2,233 2,245 403,800
2018/10/25 2,446 2,462 2,346 2,347 363,300
2018/10/24 2,590 2,602 2,503 2,546 132,800
2018/10/23 2,558 2,596 2,532 2,546 121,800
2018/10/22 2,516 2,593 2,477 2,585 151,300
2018/10/19 2,500 2,532 2,463 2,516 170,600
2018/10/18 2,579 2,598 2,541 2,554 153,300
2018/10/17 2,603 2,619 2,570 2,594 165,900
2018/10/16 2,510 2,565 2,510 2,535 148,800
2018/10/15 2,598 2,630 2,507 2,516 201,100
2018/10/12 2,391 2,621 2,391 2,607 421,400
2018/10/11 2,373 2,488 2,366 2,420 375,500
2018/10/10 2,486 2,530 2,446 2,523 166,100
2018/10/09 2,539 2,539 2,410 2,475 333,300
2018/10/05 2,599 2,638 2,532 2,539 323,700
2018/10/04 2,661 2,705 2,607 2,649 216,900
2018/10/03 2,702 2,734 2,642 2,663 238,600
2018/10/02 2,791 2,812 2,701 2,705 336,500
2018/10/01 2,803 2,851 2,779 2,807 229,900
2018/09/28 2,858 2,869 2,772 2,812 351,300
2018/09/27 2,944 2,948 2,805 2,809 608,000
2018/09/26 2,924 3,020 2,891 2,945 440,800
2018/09/25 2,847 2,952 2,775 2,933 626,600
2018/09/21 2,821 2,854 2,792 2,849 307,400
2018/09/20 2,919 2,928 2,766 2,794 491,300
2018/09/19 2,850 2,913 2,845 2,889 356,700
2018/09/18 2,830 2,854 2,753 2,815 472,800
2018/09/14 2,756 2,817 2,735 2,812 287,100
2018/09/13 2,747 2,781 2,709 2,709 215,700
2018/09/12 2,760 2,815 2,720 2,748 366,600
2018/09/11 2,910 2,916 2,739 2,744 525,400
2018/09/10 2,776 2,917 2,774 2,896 476,600
2018/09/07 2,867 2,881 2,756 2,774 509,400
2018/09/06 2,890 2,925 2,823 2,886 419,600
2018/09/05 3,000 3,050 2,890 2,917 471,000
2018/09/04 2,979 3,070 2,956 2,980 539,400
2018/09/03 3,075 3,075 2,960 3,010 573,700
2018/08/31 3,120 3,125 3,015 3,065 696,500
2018/08/30 2,925 3,140 2,925 3,120 1,523,300
2018/08/29 2,730 2,884 2,725 2,875 914,900
2018/08/28 2,729 2,793 2,711 2,739 643,800
2018/08/27 2,670 2,697 2,641 2,697 310,200
2018/08/24 2,645 2,684 2,613 2,640 316,800
2018/08/23 2,544 2,657 2,542 2,638 597,800
2018/08/22 2,460 2,566 2,450 2,539 487,500
2018/08/21 2,491 2,513 2,418 2,452 468,800
2018/08/20 2,582 2,605 2,516 2,523 339,800
2018/08/17 2,571 2,617 2,538 2,549 296,200
2018/08/16 2,599 2,601 2,524 2,539 529,200
2018/08/15 2,637 2,708 2,596 2,635 495,500
2018/08/14 2,547 2,673 2,546 2,630 850,800
2018/08/13 2,500 2,545 2,451 2,523 662,300
2018/08/10 2,565 2,615 2,527 2,543 928,300
2018/08/09 2,670 2,774 2,647 2,652 1,241,500
2018/08/08 2,699 2,738 2,625 2,666 1,375,400
2018/08/07 2,701 2,824 2,570 2,730 4,584,000
2018/08/06 2,442 2,792 2,430 2,701 5,514,600
2018/08/03 2,429 2,443 2,331 2,357 559,800
2018/08/02 2,338 2,421 2,330 2,393 472,700
2018/08/01 2,320 2,358 2,286 2,311 237,600
2018/07/31 2,375 2,390 2,301 2,326 522,900
2018/07/30 2,451 2,455 2,393 2,395 347,600
2018/07/27 2,410 2,435 2,394 2,420 341,200
2018/07/26 2,420 2,489 2,387 2,392 607,200
2018/07/25 2,416 2,420 2,384 2,409 193,900
2018/07/24 2,416 2,433 2,391 2,398 189,700
2018/07/23 2,418 2,427 2,363 2,407 284,400
2018/07/20 2,417 2,463 2,401 2,418 423,500
2018/07/19 2,402 2,522 2,402 2,425 913,100
2018/07/18 2,350 2,438 2,326 2,405 457,200
2018/07/17 2,424 2,429 2,336 2,352 377,900
2018/07/13 2,431 2,457 2,391 2,410 370,700
2018/07/12 2,392 2,443 2,372 2,425 372,500
2018/07/11 2,450 2,470 2,364 2,386 678,900
2018/07/10 2,517 2,548 2,451 2,471 572,500
2018/07/09 2,470 2,494 2,401 2,494 460,500
2018/07/06 2,411 2,482 2,395 2,467 706,400
2018/07/05 2,449 2,499 2,361 2,411 806,200
2018/07/04 2,453 2,488 2,406 2,463 686,300
2018/07/03 2,576 2,619 2,434 2,481 1,052,500
2018/07/02 2,721 2,749 2,532 2,558 1,260,300
2018/06/29 2,611 2,688 2,600 2,671 1,079,300
2018/06/28 2,693 2,750 2,588 2,598 944,300
2018/06/27 2,700 2,733 2,589 2,655 2,167,500
2018/06/26 2,741 2,807 2,682 2,701 1,920,000
2018/06/25 2,975 2,996 2,769 2,811 1,400,900
2018/06/22 3,075 3,140 2,991 3,015 920,100
2018/06/21 3,140 3,250 3,065 3,110 1,305,600
2018/06/20 3,460 3,515 3,150 3,205 1,981,000
2018/06/19 3,735 3,865 3,460 3,480 3,478,100
2018/06/18 4,055 4,110 3,700 3,855 1,582,500
2018/06/15 4,000 4,180 3,995 4,100 1,172,800
2018/06/14 4,055 4,095 3,990 3,995 454,200
2018/06/13 3,945 4,110 3,910 4,065 896,600
2018/06/12 4,235 4,255 3,960 4,015 1,911,400
2018/06/11 4,225 4,355 4,180 4,280 933,400
2018/06/08 4,065 4,210 4,040 4,180 558,300
2018/06/07 4,225 4,270 3,985 4,105 1,586,300
2018/06/06 4,330 4,390 4,125 4,215 1,762,400
2018/06/05 4,060 4,325 4,045 4,230 1,621,700
2018/06/04 4,020 4,130 3,890 4,110 1,600,400
2018/06/01 3,635 3,910 3,625 3,840 1,363,900
2018/05/31 3,740 3,750 3,560 3,640 746,600
2018/05/30 3,625 3,770 3,625 3,740 375,400
2018/05/29 3,775 3,785 3,590 3,755 620,400
2018/05/28 3,800 3,840 3,720 3,785 578,600
2018/05/25 3,655 3,785 3,615 3,750 744,600
2018/05/24 3,500 3,670 3,475 3,670 681,100
2018/05/23 3,500 3,560 3,385 3,530 762,600
2018/05/22 3,565 3,620 3,465 3,475 673,600
2018/05/21 3,520 3,620 3,405 3,565 856,600
2018/05/18 3,550 3,555 3,465 3,510 382,300
2018/05/17 3,530 3,615 3,480 3,545 606,300
2018/05/16 3,625 3,690 3,415 3,530 1,693,000
2018/05/15 4,035 4,065 3,630 3,670 3,017,300
2018/05/14 4,300 4,385 4,240 4,315 613,200
2018/05/11 4,220 4,255 4,050 4,235 845,800
2018/05/10 4,305 4,335 4,220 4,255 556,600
2018/05/09 4,515 4,595 4,115 4,325 1,800,400
2018/05/08 4,470 4,695 4,465 4,515 815,700
2018/05/07 4,500 4,540 4,425 4,480 293,900
2018/05/02 4,600 4,770 4,445 4,545 1,146,000
2018/05/01 4,640 4,645 4,490 4,620 363,200
2018/04/27 4,595 4,650 4,545 4,635 495,400
2018/04/26 4,355 4,590 4,325 4,535 963,100
2018/04/25 4,265 4,360 4,265 4,315 309,000
2018/04/24 4,355 4,385 4,285 4,305 336,000
2018/04/23 4,360 4,465 4,235 4,330 724,500
2018/04/20 4,185 4,470 4,180 4,360 1,068,600
2018/04/19 4,500 4,640 4,280 4,300 1,590,300
2018/04/18 4,560 4,750 4,145 4,570 4,459,300
2018/04/17 4,725 4,855 4,555 4,840 1,080,700
2018/04/16 5,200 5,210 4,510 4,655 2,172,200
2018/04/13 4,990 5,230 4,990 5,210 1,123,300
2018/04/12 4,680 5,080 4,670 4,985 1,269,400
2018/04/11 4,910 4,955 4,680 4,705 954,800
2018/04/10 4,755 4,915 4,730 4,890 906,600
2018/04/09 4,800 4,820 4,680 4,755 856,000
2018/04/06 4,695 4,795 4,605 4,765 985,600
2018/04/05 4,500 4,725 4,475 4,690 953,200
2018/04/04 4,325 4,495 4,265 4,475 655,400
2018/04/03 4,170 4,375 4,170 4,325 539,400
2018/04/02 4,310 4,360 4,240 4,240 560,000
2018/03/30 4,210 4,310 4,180 4,305 727,300
2018/03/29 4,145 4,240 4,025 4,210 734,800
2018/03/28 3,930 4,140 3,920 4,120 737,600
2018/03/27 3,905 4,010 3,905 3,970 531,600
2018/03/26 3,720 3,855 3,660 3,850 466,500
2018/03/23 3,770 3,830 3,735 3,750 633,300
2018/03/22 3,860 3,895 3,825 3,890 344,500
2018/03/20 3,840 3,895 3,790 3,875 384,000
2018/03/19 3,925 3,930 3,820 3,885 535,600
2018/03/16 3,880 3,930 3,850 3,860 486,600
2018/03/15 3,840 3,885 3,810 3,865 351,100
2018/03/14 3,800 3,900 3,800 3,870 421,400
2018/03/13 3,705 3,815 3,705 3,795 472,400
2018/03/12 3,635 3,735 3,600 3,735 570,500
2018/03/09 3,650 3,660 3,570 3,610 358,000
2018/03/08 3,520 3,625 3,480 3,610 549,300
2018/03/07 3,460 3,550 3,445 3,480 408,900
2018/03/06 3,375 3,510 3,330 3,480 535,800
2018/03/05 3,425 3,440 3,275 3,290 499,600
2018/03/02 3,370 3,440 3,340 3,440 316,500
2018/03/01 3,400 3,445 3,375 3,420 311,200
2018/02/28 3,360 3,440 3,345 3,420 384,300
2018/02/27 3,450 3,460 3,335 3,380 502,800
2018/02/26 3,440 3,465 3,405 3,460 361,900
2018/02/23 3,370 3,430 3,365 3,390 299,700
2018/02/22 3,440 3,440 3,365 3,365 252,100
2018/02/21 3,435 3,465 3,385 3,425 339,700
2018/02/20 3,400 3,465 3,360 3,440 382,100
2018/02/19 3,270 3,415 3,240 3,405 445,100
2018/02/16 3,175 3,250 3,140 3,230 413,200
2018/02/15 3,035 3,175 3,010 3,150 532,100
2018/02/14 3,100 3,140 2,920 3,000 682,000
2018/02/13 3,225 3,245 3,080 3,100 491,700
2018/02/09 3,010 3,175 3,005 3,170 685,900
2018/02/08 3,060 3,200 3,060 3,185 646,800
2018/02/07 3,225 3,225 3,065 3,065 738,000
2018/02/06 3,200 3,220 2,910 3,060 1,556,600
2018/02/05 3,260 3,395 3,250 3,370 720,000
2018/02/02 3,395 3,460 3,345 3,375 680,000
2018/02/01 3,405 3,430 3,330 3,395 803,500
2018/01/31 3,495 3,565 3,450 3,450 646,100
2018/01/30 3,455 3,515 3,415 3,505 659,800
2018/01/29 3,475 3,515 3,445 3,455 439,500
2018/01/26 3,480 3,490 3,420 3,440 379,700
2018/01/25 3,415 3,495 3,385 3,465 529,100
2018/01/24 3,420 3,480 3,380 3,415 770,400
2018/01/23 3,465 3,465 3,385 3,420 661,100
2018/01/22 3,560 3,560 3,400 3,430 1,292,000
2018/01/19 3,710 3,900 3,570 3,575 3,736,400
2018/01/18 3,535 3,575 3,365 3,555 1,476,400
2018/01/17 3,625 3,645 3,470 3,515 1,513,500
2018/01/16 3,350 3,785 3,325 3,695 3,784,700
2018/01/15 3,490 3,490 3,490 3,490 165,800
2018/01/12 3,965 4,225 3,965 4,190 1,383,200
2018/01/11 3,915 4,040 3,885 3,960 686,700
2018/01/10 3,980 4,040 3,940 3,970 648,300
2018/01/09 4,000 4,070 3,935 3,995 848,900
2018/01/05 3,865 3,950 3,865 3,935 465,200
2018/01/04 3,735 3,965 3,695 3,895 1,217,300

このページの先頭へ