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
2023/12/29 900 910 899 900 59,100
2023/12/28 893 905 890 905 56,100
2023/12/27 885 903 882 902 197,800
2023/12/26 888 888 877 879 65,700
2023/12/25 881 887 876 887 93,300
2023/12/22 868 880 867 879 114,700
2023/12/21 852 866 848 864 100,900
2023/12/20 860 865 855 855 88,800
2023/12/19 844 854 843 854 79,400
2023/12/18 847 847 835 842 75,000
2023/12/15 841 852 841 845 65,100
2023/12/14 847 855 833 843 118,300
2023/12/13 857 860 838 842 118,300
2023/12/12 865 865 853 858 47,900
2023/12/11 864 867 858 864 46,800
2023/12/08 864 864 851 852 97,500
2023/12/07 880 881 866 867 72,800
2023/12/06 874 884 871 884 69,100
2023/12/05 879 879 866 866 60,100
2023/12/04 877 885 869 879 75,200
2023/12/01 865 871 863 868 83,200
2023/11/30 855 863 855 863 59,000
2023/11/29 852 864 852 860 68,500
2023/11/28 861 861 851 853 47,500
2023/11/27 859 864 855 855 65,700
2023/11/24 858 858 850 853 62,800
2023/11/22 850 853 848 851 44,100
2023/11/21 855 856 845 850 58,400
2023/11/20 857 863 851 851 53,900
2023/11/17 850 858 849 858 54,200
2023/11/16 863 863 840 847 126,600
2023/11/15 869 869 852 863 76,300
2023/11/14 870 871 851 855 75,900
2023/11/13 865 877 858 861 120,800
2023/11/10 850 861 831 850 299,400
2023/11/09 910 911 896 906 70,600
2023/11/08 912 917 896 900 83,300
2023/11/07 912 917 901 901 75,800
2023/11/06 913 920 906 907 71,600
2023/11/02 912 915 903 903 55,800
2023/11/01 916 919 899 899 62,200
2023/10/31 900 909 887 909 65,300
2023/10/30 907 922 893 897 70,600
2023/10/27 893 910 893 909 54,600
2023/10/26 903 908 890 892 57,400
2023/10/25 908 914 903 906 62,000
2023/10/24 900 912 877 908 88,400
2023/10/23 916 920 900 900 57,300
2023/10/20 921 924 906 918 51,500
2023/10/19 911 927 910 921 44,300
2023/10/18 920 927 916 923 43,400
2023/10/17 916 924 910 915 34,500
2023/10/16 911 914 901 909 69,700
2023/10/13 931 941 916 916 84,900
2023/10/12 944 955 934 954 62,200
2023/10/11 946 951 935 941 88,100
2023/10/10 920 946 920 939 73,100
2023/10/06 893 918 893 916 92,600
2023/10/05 898 910 892 907 114,800
2023/10/04 880 896 873 876 202,500
2023/10/03 936 936 906 906 136,300
2023/10/02 952 970 941 941 170,900
2023/09/29 955 970 942 954 227,200
2023/09/28 942 957 934 949 182,000
2023/09/27 949 963 946 963 242,500
2023/09/26 970 970 958 960 133,900
2023/09/25 963 969 958 969 110,200
2023/09/22 935 962 932 956 113,600
2023/09/21 945 953 944 944 94,800
2023/09/20 965 968 945 946 134,800
2023/09/19 965 966 948 966 185,700
2023/09/15 971 971 963 971 77,600
2023/09/14 971 973 962 966 107,500
2023/09/13 968 971 962 967 54,700
2023/09/12 960 970 960 965 38,100
2023/09/11 972 981 952 958 119,300
2023/09/08 965 975 962 972 76,300
2023/09/07 981 982 965 975 104,100
2023/09/06 991 992 981 981 86,000
2023/09/05 987 991 972 991 149,700
2023/09/04 987 989 975 982 102,300
2023/09/01 963 977 957 976 105,000
2023/08/31 965 965 953 957 116,400
2023/08/30 956 970 951 963 144,200
2023/08/29 934 966 932 950 198,700
2023/08/28 935 937 923 932 67,600
2023/08/25 920 930 916 930 66,200
2023/08/24 901 935 899 927 168,100
2023/08/23 896 902 894 900 51,900
2023/08/22 897 898 889 896 38,700
2023/08/21 892 900 889 890 72,200
2023/08/18 871 888 869 884 92,700
2023/08/17 868 879 862 879 92,300
2023/08/16 894 894 867 872 183,700
2023/08/15 911 917 895 902 125,700
2023/08/14 908 922 902 907 138,000
2023/08/10 870 906 870 899 230,300
2023/08/09 889 889 833 876 434,400
2023/08/08 861 870 854 863 83,600
2023/08/07 845 861 836 861 71,800
2023/08/04 848 861 847 854 61,400
2023/08/03 868 868 846 850 127,700
2023/08/02 871 871 861 862 63,000
2023/08/01 860 874 854 871 82,700
2023/07/31 855 860 850 859 99,300
2023/07/28 837 850 831 843 100,500
2023/07/27 843 848 832 840 193,600
2023/07/26 845 845 838 844 57,600
2023/07/25 855 855 838 840 125,200
2023/07/24 850 857 842 845 179,400
2023/07/21 855 859 839 849 113,300
2023/07/20 843 855 840 855 87,900
2023/07/19 853 853 840 842 99,700
2023/07/18 835 853 835 853 62,400
2023/07/14 840 853 829 835 65,600
2023/07/13 829 846 823 838 73,200
2023/07/12 857 859 833 833 116,400
2023/07/11 882 886 856 858 148,500
2023/07/10 880 890 877 879 54,600
2023/07/07 887 887 871 884 98,600
2023/07/06 899 905 890 899 82,500
2023/07/05 899 908 893 906 93,100
2023/07/04 903 905 889 892 97,900
2023/07/03 899 908 891 899 107,800
2023/06/30 875 888 872 884 102,300
2023/06/29 861 874 859 873 96,600
2023/06/28 864 868 856 868 82,400
2023/06/27 854 857 841 852 81,300
2023/06/26 847 864 843 854 76,900
2023/06/23 861 868 843 853 131,500
2023/06/22 860 870 852 858 88,200
2023/06/21 867 875 858 860 116,800
2023/06/20 875 877 864 875 110,100
2023/06/19 845 880 840 865 154,300
2023/06/16 822 838 820 836 69,300
2023/06/15 817 820 813 820 44,500
2023/06/14 820 822 814 817 59,600
2023/06/13 812 825 805 817 145,200
2023/06/12 795 810 791 805 73,200
2023/06/09 799 807 792 797 76,700
2023/06/08 804 814 788 805 93,200
2023/06/07 813 814 788 798 87,600
2023/06/06 801 811 792 809 50,200
2023/06/05 793 808 786 807 120,400
2023/06/02 777 784 772 784 63,000
2023/06/01 760 777 750 777 75,400
2023/05/31 761 766 740 762 92,400
2023/05/30 787 787 752 764 82,600
2023/05/30 1 -> 2.00 分割
2023/05/29 1,522 1,544 1,521 1,543 48,200
2023/05/26 1,538 1,538 1,501 1,525 27,100
2023/05/25 1,535 1,545 1,511 1,528 29,100
2023/05/24 1,518 1,532 1,506 1,532 30,200
2023/05/23 1,555 1,557 1,508 1,513 64,900
2023/05/22 1,476 1,533 1,476 1,530 42,900
2023/05/19 1,474 1,477 1,458 1,468 53,100
2023/05/18 1,447 1,465 1,431 1,455 54,300
2023/05/17 1,399 1,432 1,380 1,420 93,900
2023/05/16 1,402 1,404 1,390 1,399 40,600
2023/05/15 1,410 1,412 1,388 1,404 51,600
2023/05/12 1,430 1,430 1,390 1,410 86,900
2023/05/11 1,449 1,458 1,388 1,424 199,300
2023/05/10 1,330 1,330 1,310 1,310 17,000
2023/05/09 1,320 1,346 1,311 1,335 28,300
2023/05/08 1,270 1,321 1,270 1,302 21,900
2023/05/02 1,277 1,283 1,253 1,264 13,300
2023/05/01 1,261 1,286 1,259 1,283 16,700
2023/04/28 1,227 1,260 1,227 1,260 28,900
2023/04/27 1,229 1,248 1,221 1,221 18,500
2023/04/26 1,235 1,235 1,216 1,220 26,800
2023/04/25 1,248 1,248 1,231 1,235 18,500
2023/04/24 1,259 1,263 1,241 1,248 19,300
2023/04/21 1,242 1,250 1,238 1,245 9,300
2023/04/20 1,242 1,256 1,242 1,246 14,300
2023/04/19 1,236 1,266 1,236 1,256 18,800
2023/04/18 1,241 1,246 1,233 1,238 13,000
2023/04/17 1,252 1,258 1,241 1,241 8,200
2023/04/14 1,260 1,265 1,259 1,260 10,600
2023/04/13 1,248 1,255 1,245 1,245 14,300
2023/04/12 1,258 1,266 1,249 1,251 9,200
2023/04/11 1,257 1,278 1,257 1,262 7,100
2023/04/10 1,255 1,263 1,253 1,260 8,100
2023/04/07 1,252 1,260 1,247 1,255 6,300
2023/04/06 1,254 1,267 1,252 1,252 15,600
2023/04/05 1,275 1,276 1,259 1,259 9,500
2023/04/04 1,287 1,287 1,275 1,283 13,100
2023/04/03 1,283 1,291 1,275 1,285 10,900
2023/03/31 1,291 1,294 1,279 1,280 13,300
2023/03/30 1,273 1,310 1,273 1,289 8,700
2023/03/29 1,284 1,314 1,284 1,307 16,100
2023/03/28 1,308 1,308 1,283 1,284 16,800
2023/03/27 1,299 1,318 1,296 1,312 16,600
2023/03/24 1,299 1,299 1,284 1,289 10,600
2023/03/23 1,273 1,300 1,272 1,300 20,600
2023/03/22 1,272 1,307 1,272 1,281 9,400
2023/03/20 1,295 1,296 1,263 1,271 26,100
2023/03/17 1,280 1,305 1,280 1,296 22,500
2023/03/16 1,272 1,279 1,260 1,279 23,200
2023/03/15 1,257 1,273 1,257 1,266 13,600
2023/03/14 1,280 1,283 1,252 1,257 12,800
2023/03/13 1,288 1,288 1,265 1,277 20,300
2023/03/10 1,335 1,335 1,289 1,292 24,400
2023/03/09 1,295 1,311 1,295 1,309 13,900
2023/03/08 1,300 1,309 1,296 1,300 19,500
2023/03/07 1,280 1,304 1,274 1,301 25,000
2023/03/06 1,279 1,290 1,277 1,283 25,000
2023/03/03 1,269 1,272 1,254 1,263 12,800
2023/03/02 1,280 1,285 1,270 1,272 13,300
2023/03/01 1,245 1,284 1,241 1,280 23,300
2023/02/28 1,223 1,268 1,223 1,244 44,200
2023/02/27 1,223 1,228 1,221 1,222 14,100
2023/02/24 1,223 1,226 1,218 1,219 23,300
2023/02/22 1,224 1,227 1,208 1,221 38,900
2023/02/21 1,226 1,231 1,225 1,226 28,300
2023/02/20 1,225 1,230 1,225 1,228 14,400
2023/02/17 1,237 1,240 1,225 1,229 26,000
2023/02/16 1,244 1,254 1,240 1,240 12,700
2023/02/15 1,242 1,243 1,226 1,228 9,500
2023/02/14 1,247 1,252 1,232 1,240 9,200
2023/02/13 1,237 1,248 1,227 1,240 23,700
2023/02/10 1,251 1,259 1,239 1,239 15,400
2023/02/09 1,276 1,276 1,240 1,251 22,100
2023/02/08 1,272 1,276 1,260 1,276 19,900
2023/02/07 1,267 1,267 1,257 1,257 10,200
2023/02/06 1,269 1,286 1,257 1,257 14,000
2023/02/03 1,259 1,268 1,253 1,253 12,200
2023/02/02 1,270 1,280 1,259 1,269 18,900
2023/02/01 1,242 1,288 1,242 1,270 25,300
2023/01/31 1,239 1,239 1,229 1,235 5,600
2023/01/30 1,259 1,259 1,238 1,239 11,700
2023/01/27 1,271 1,286 1,259 1,259 23,200
2023/01/26 1,269 1,272 1,250 1,259 13,900
2023/01/25 1,252 1,273 1,245 1,258 12,200
2023/01/24 1,269 1,269 1,238 1,243 13,800
2023/01/23 1,258 1,270 1,254 1,261 18,900
2023/01/20 1,231 1,252 1,231 1,235 5,900
2023/01/19 1,239 1,245 1,231 1,234 4,600
2023/01/18 1,234 1,252 1,231 1,249 16,300
2023/01/17 1,202 1,229 1,202 1,229 10,900
2023/01/16 1,200 1,205 1,187 1,196 23,200
2023/01/13 1,227 1,227 1,201 1,211 29,400
2023/01/12 1,201 1,243 1,193 1,243 31,700
2023/01/11 1,208 1,213 1,197 1,200 12,300
2023/01/10 1,191 1,220 1,190 1,214 16,900
2023/01/06 1,187 1,195 1,177 1,191 22,600
2023/01/05 1,208 1,218 1,193 1,195 27,600
2023/01/04 1,225 1,231 1,209 1,214 19,100

このページの先頭へ