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
2020/12/30 1,366 1,379 1,356 1,367 63,100
2020/12/29 1,343 1,383 1,339 1,383 96,300
2020/12/28 1,348 1,372 1,333 1,343 110,100
2020/12/25 1,345 1,352 1,328 1,333 71,000
2020/12/24 1,350 1,350 1,328 1,333 71,200
2020/12/23 1,327 1,351 1,327 1,346 100,400
2020/12/22 1,333 1,349 1,300 1,305 125,100
2020/12/21 1,379 1,383 1,340 1,345 177,700
2020/12/18 1,421 1,425 1,367 1,378 236,700
2020/12/17 1,466 1,471 1,439 1,441 105,500
2020/12/16 1,484 1,492 1,469 1,476 93,900
2020/12/15 1,496 1,509 1,478 1,484 95,900
2020/12/14 1,495 1,514 1,490 1,502 58,700
2020/12/11 1,505 1,531 1,495 1,497 85,900
2020/12/10 1,498 1,502 1,476 1,480 98,500
2020/12/09 1,510 1,511 1,491 1,509 105,600
2020/12/08 1,469 1,520 1,451 1,519 129,800
2020/12/07 1,521 1,530 1,483 1,484 137,400
2020/12/04 1,534 1,543 1,515 1,532 92,300
2020/12/03 1,568 1,568 1,537 1,537 109,900
2020/12/02 1,557 1,601 1,553 1,561 118,900
2020/12/01 1,562 1,587 1,552 1,556 107,500
2020/11/30 1,600 1,624 1,562 1,562 166,900
2020/11/27 1,531 1,589 1,523 1,586 147,400
2020/11/26 1,516 1,537 1,516 1,537 54,900
2020/11/25 1,544 1,561 1,526 1,528 133,900
2020/11/24 1,530 1,567 1,530 1,544 110,000
2020/11/20 1,509 1,538 1,500 1,520 130,300
2020/11/19 1,500 1,516 1,480 1,499 105,700
2020/11/18 1,491 1,519 1,488 1,501 113,800
2020/11/17 1,502 1,522 1,489 1,502 148,800
2020/11/16 1,516 1,520 1,492 1,505 132,300
2020/11/13 1,530 1,530 1,492 1,515 133,900
2020/11/12 1,535 1,576 1,515 1,536 173,500
2020/11/11 1,495 1,517 1,457 1,505 223,100
2020/11/10 1,536 1,544 1,456 1,494 353,900
2020/11/09 1,555 1,571 1,527 1,570 219,600
2020/11/06 1,494 1,555 1,494 1,533 191,100
2020/11/05 1,480 1,513 1,458 1,464 183,900
2020/11/04 1,453 1,470 1,435 1,466 111,300
2020/11/02 1,445 1,458 1,412 1,418 168,800
2020/10/30 1,531 1,531 1,427 1,431 209,600
2020/10/29 1,501 1,540 1,486 1,526 131,700
2020/10/28 1,559 1,589 1,522 1,527 130,600
2020/10/27 1,501 1,597 1,463 1,562 313,400
2020/10/26 1,629 1,635 1,535 1,540 169,800
2020/10/23 1,637 1,637 1,560 1,611 239,700
2020/10/22 1,667 1,677 1,614 1,628 199,600
2020/10/21 1,693 1,726 1,671 1,678 185,200
2020/10/20 1,640 1,710 1,634 1,692 191,800
2020/10/19 1,618 1,655 1,587 1,651 144,600
2020/10/16 1,622 1,656 1,602 1,624 204,000
2020/10/15 1,670 1,695 1,621 1,630 253,900
2020/10/14 1,635 1,676 1,626 1,668 212,200
2020/10/13 1,604 1,640 1,588 1,628 208,100
2020/10/12 1,594 1,603 1,556 1,596 189,800
2020/10/09 1,528 1,576 1,516 1,567 204,500
2020/10/08 1,512 1,524 1,500 1,524 92,100
2020/10/07 1,500 1,518 1,486 1,512 77,100
2020/10/06 1,520 1,520 1,478 1,498 78,800
2020/10/05 1,451 1,517 1,443 1,512 183,200
2020/10/02 1,490 1,492 1,433 1,443 132,500
2020/09/30 1,483 1,491 1,446 1,462 97,400
2020/09/29 1,457 1,501 1,457 1,484 116,300
2020/09/28 1,500 1,504 1,444 1,461 137,000
2020/09/25 1,462 1,481 1,457 1,476 99,700
2020/09/24 1,478 1,482 1,426 1,441 127,500
2020/09/23 1,486 1,545 1,482 1,489 195,500
2020/09/18 1,491 1,501 1,461 1,487 129,000
2020/09/17 1,484 1,503 1,466 1,478 158,700
2020/09/16 1,444 1,480 1,435 1,474 127,500
2020/09/15 1,426 1,448 1,409 1,447 89,500
2020/09/14 1,413 1,429 1,399 1,427 83,200
2020/09/11 1,405 1,405 1,375 1,401 70,400
2020/09/10 1,398 1,407 1,377 1,380 88,600
2020/09/09 1,381 1,397 1,367 1,389 60,000
2020/09/08 1,398 1,414 1,383 1,399 83,000
2020/09/07 1,400 1,430 1,386 1,392 156,900
2020/09/04 1,325 1,367 1,317 1,366 72,300
2020/09/03 1,398 1,399 1,360 1,367 90,400
2020/09/02 1,345 1,394 1,341 1,369 158,700
2020/09/01 1,317 1,341 1,292 1,340 119,900
2020/08/31 1,299 1,335 1,280 1,317 108,000
2020/08/28 1,323 1,335 1,251 1,269 242,900
2020/08/27 1,335 1,338 1,309 1,335 69,400
2020/08/26 1,327 1,355 1,305 1,332 100,900
2020/08/25 1,373 1,373 1,333 1,336 73,400
2020/08/24 1,352 1,361 1,322 1,347 89,400
2020/08/21 1,268 1,348 1,268 1,344 212,200
2020/08/20 1,279 1,293 1,248 1,250 104,500
2020/08/19 1,292 1,303 1,265 1,279 93,800
2020/08/18 1,249 1,296 1,235 1,290 134,900
2020/08/17 1,230 1,247 1,215 1,243 77,200
2020/08/14 1,247 1,248 1,226 1,233 75,000
2020/08/13 1,236 1,253 1,219 1,240 80,400
2020/08/12 1,248 1,249 1,218 1,229 88,300
2020/08/11 1,254 1,255 1,205 1,241 140,400
2020/08/07 1,257 1,288 1,240 1,254 182,100
2020/08/06 1,251 1,277 1,205 1,267 513,800
2020/08/05 1,129 1,190 1,125 1,184 131,500
2020/08/04 1,097 1,127 1,094 1,120 65,100
2020/08/03 1,056 1,098 1,054 1,095 78,800
2020/07/31 1,089 1,093 1,040 1,045 53,900
2020/07/30 1,100 1,108 1,076 1,105 34,700
2020/07/29 1,112 1,112 1,070 1,090 68,000
2020/07/28 1,137 1,144 1,112 1,121 34,800
2020/07/27 1,138 1,144 1,125 1,144 37,100
2020/07/22 1,138 1,162 1,138 1,156 47,900
2020/07/21 1,124 1,160 1,120 1,151 105,500
2020/07/20 1,100 1,124 1,098 1,124 40,500
2020/07/17 1,114 1,120 1,091 1,107 38,900
2020/07/16 1,134 1,144 1,113 1,120 33,400
2020/07/15 1,120 1,144 1,120 1,140 38,300
2020/07/14 1,131 1,140 1,115 1,116 29,300
2020/07/13 1,120 1,148 1,120 1,148 59,200
2020/07/10 1,111 1,149 1,111 1,115 71,500
2020/07/09 1,134 1,157 1,124 1,141 83,500
2020/07/08 1,161 1,161 1,126 1,133 43,000
2020/07/07 1,106 1,166 1,098 1,164 160,800
2020/07/06 1,076 1,104 1,057 1,099 71,800
2020/07/03 1,059 1,071 1,040 1,070 100,300
2020/07/02 1,117 1,122 1,037 1,056 245,700
2020/07/01 1,146 1,156 1,117 1,123 63,000
2020/06/30 1,188 1,188 1,125 1,149 70,000
2020/06/29 1,193 1,193 1,135 1,141 81,100
2020/06/26 1,210 1,210 1,173 1,193 49,100
2020/06/25 1,186 1,197 1,171 1,180 68,200
2020/06/24 1,201 1,210 1,195 1,204 61,200
2020/06/23 1,199 1,241 1,192 1,218 203,000
2020/06/22 1,179 1,197 1,175 1,188 55,100
2020/06/19 1,183 1,202 1,178 1,191 56,200
2020/06/18 1,189 1,191 1,164 1,182 37,900
2020/06/17 1,164 1,194 1,144 1,190 95,200
2020/06/16 1,124 1,159 1,124 1,157 127,000
2020/06/15 1,129 1,132 1,073 1,084 123,100
2020/06/12 1,115 1,137 1,086 1,135 158,200
2020/06/11 1,182 1,206 1,165 1,168 116,700
2020/06/10 1,166 1,206 1,163 1,191 159,100
2020/06/09 1,193 1,199 1,164 1,177 72,700
2020/06/08 1,155 1,191 1,146 1,191 129,000
2020/06/05 1,123 1,154 1,116 1,146 116,700
2020/06/04 1,182 1,182 1,123 1,137 178,900
2020/06/03 1,194 1,202 1,155 1,184 125,300
2020/06/02 1,169 1,199 1,165 1,193 95,000
2020/06/01 1,172 1,173 1,150 1,157 100,100
2020/05/29 1,157 1,186 1,153 1,153 87,600
2020/05/28 1,175 1,175 1,133 1,173 120,300
2020/05/27 1,161 1,180 1,150 1,167 73,600
2020/05/26 1,198 1,209 1,166 1,170 73,600
2020/05/25 1,168 1,188 1,149 1,188 73,600
2020/05/22 1,157 1,167 1,142 1,147 43,600
2020/05/21 1,180 1,186 1,153 1,164 72,200
2020/05/20 1,147 1,175 1,147 1,168 61,400
2020/05/19 1,160 1,173 1,139 1,149 61,600
2020/05/18 1,135 1,161 1,115 1,146 73,800
2020/05/15 1,175 1,175 1,110 1,137 141,500
2020/05/14 1,203 1,212 1,138 1,145 144,300
2020/05/13 1,176 1,214 1,176 1,214 92,000
2020/05/12 1,200 1,234 1,189 1,206 196,500
2020/05/11 1,099 1,187 1,099 1,180 262,200
2020/05/08 1,084 1,098 1,071 1,089 109,100
2020/05/07 1,041 1,079 1,041 1,074 109,400
2020/05/01 1,042 1,058 1,032 1,045 99,600
2020/04/30 1,021 1,053 1,021 1,049 182,300
2020/04/28 986 1,030 986 1,009 203,900
2020/04/27 977 1,000 972 988 122,100
2020/04/24 960 965 949 965 58,400
2020/04/23 929 971 929 971 132,300
2020/04/22 920 948 920 925 202,000
2020/04/21 939 939 898 912 115,300
2020/04/20 916 961 916 948 114,400
2020/04/17 896 921 890 916 224,100
2020/04/16 841 880 841 875 100,300
2020/04/15 855 863 840 854 97,600
2020/04/14 831 862 829 859 54,000
2020/04/13 846 851 825 831 53,300
2020/04/10 844 859 824 851 98,700
2020/04/09 803 847 803 844 152,900
2020/04/08 778 809 755 803 107,800
2020/04/07 764 802 763 790 107,300
2020/04/06 715 755 705 755 121,000
2020/04/03 727 740 697 709 137,200
2020/04/02 743 753 722 727 80,900
2020/04/01 795 799 750 757 79,000
2020/03/31 800 818 790 803 86,800
2020/03/30 756 791 756 787 93,900
2020/03/27 822 822 781 808 103,500
2020/03/26 805 826 787 792 117,400
2020/03/25 819 835 786 835 245,000
2020/03/24 733 767 723 764 196,600
2020/03/23 700 717 680 711 213,300
2020/03/19 769 780 704 705 167,100
2020/03/18 795 823 754 754 172,000
2020/03/17 750 816 740 794 247,200
2020/03/16 801 832 782 789 141,700
2020/03/13 758 810 753 786 357,600
2020/03/12 865 902 842 848 199,800
2020/03/11 930 951 893 895 146,100
2020/03/10 848 939 828 931 349,000
2020/03/09 924 925 873 898 314,800
2020/03/06 988 990 959 969 139,000
2020/03/05 1,050 1,050 991 1,004 106,000
2020/03/04 985 1,026 983 1,004 111,700
2020/03/03 1,050 1,059 985 1,000 245,000
2020/03/02 969 1,048 969 1,020 192,900
2020/02/28 975 1,000 945 958 523,200
2020/02/27 1,095 1,095 1,043 1,050 183,400
2020/02/26 1,102 1,112 1,069 1,093 157,600
2020/02/25 1,084 1,118 1,083 1,112 145,700
2020/02/21 1,162 1,170 1,154 1,158 56,700
2020/02/20 1,190 1,196 1,160 1,168 107,000
2020/02/19 1,139 1,167 1,139 1,158 107,100
2020/02/18 1,141 1,149 1,118 1,129 114,300
2020/02/17 1,169 1,177 1,150 1,159 74,000
2020/02/14 1,200 1,200 1,176 1,184 92,400
2020/02/13 1,228 1,235 1,200 1,200 97,600
2020/02/12 1,230 1,240 1,217 1,223 76,500
2020/02/10 1,252 1,256 1,225 1,234 116,000
2020/02/07 1,251 1,270 1,246 1,264 87,100
2020/02/06 1,258 1,268 1,246 1,264 100,900
2020/02/05 1,228 1,264 1,210 1,246 141,900
2020/02/04 1,170 1,215 1,169 1,207 154,700
2020/02/03 1,151 1,176 1,129 1,157 211,100
2020/01/31 1,167 1,210 1,166 1,188 134,500
2020/01/30 1,214 1,214 1,175 1,185 143,700
2020/01/29 1,217 1,221 1,197 1,204 78,900
2020/01/28 1,191 1,208 1,187 1,203 104,400
2020/01/27 1,218 1,222 1,195 1,214 167,100
2020/01/24 1,319 1,324 1,243 1,245 320,500
2020/01/23 1,364 1,380 1,318 1,318 258,300
2020/01/22 1,351 1,360 1,345 1,349 43,400
2020/01/21 1,355 1,361 1,347 1,356 41,300
2020/01/20 1,366 1,374 1,359 1,361 43,800
2020/01/17 1,353 1,362 1,351 1,353 37,500
2020/01/16 1,352 1,367 1,346 1,352 51,900
2020/01/15 1,360 1,365 1,342 1,364 58,000
2020/01/14 1,358 1,379 1,351 1,360 87,100
2020/01/10 1,347 1,359 1,340 1,344 52,800
2020/01/09 1,330 1,359 1,330 1,346 129,200
2020/01/08 1,328 1,329 1,294 1,310 173,600
2020/01/07 1,327 1,355 1,327 1,347 94,000
2020/01/06 1,350 1,357 1,321 1,326 143,100

このページの先頭へ