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
2026/09/16 525 530 525 526 20,700
2026/09/15 532 533 528 529 12,300
2026/09/14 525 533 525 532 15,800
2026/09/11 534 534 528 528 18,300
2026/09/10 529 532 529 529 7,200
2026/09/09 535 535 529 530 25,600
2026/09/08 535 537 532 532 17,500
2026/09/07 538 542 534 536 18,400
2026/09/04 534 537 533 536 23,700
2026/09/03 537 537 534 534 12,600
2026/09/02 540 540 535 535 36,100
2026/09/01 539 543 537 540 22,800
2026/08/31 537 542 533 542 48,500
2026/08/28 528 537 528 534 35,000
2026/08/27 532 534 527 528 15,900
2026/08/26 534 535 531 532 11,700
2026/08/25 529 537 529 532 19,000
2026/08/24 529 536 529 530 29,400
2026/08/21 528 529 525 529 35,200
2026/08/20 521 529 521 526 37,800
2026/08/19 521 528 521 521 33,000
2026/08/18 526 530 521 527 22,700
2026/08/17 524 529 521 526 25,600
2026/08/14 526 531 522 522 37,300
2026/08/13 524 528 521 523 23,300
2026/08/12 521 528 521 523 34,500
2026/08/10 520 525 519 521 28,700
2026/08/07 516 522 516 516 19,900
2026/08/06 515 521 515 521 16,900
2026/08/05 513 517 513 515 10,700
2026/08/04 521 521 511 513 26,200
2026/08/03 521 521 510 515 26,400
2026/07/31 526 527 520 520 29,100
2026/07/30 525 530 524 525 16,900
2026/07/29 521 532 520 527 57,800
2026/07/28 525 526 518 518 38,800
2026/07/27 518 528 518 525 31,400
2026/07/24 523 524 513 513 30,900
2026/07/23 521 525 515 523 23,200
2026/07/22 521 524 519 521 17,700
2026/07/21 523 529 520 522 20,100
2026/07/17 526 531 518 525 26,300
2026/07/16 527 534 527 529 17,600
2026/07/15 526 530 525 527 37,400
2026/07/14 524 528 522 526 15,200
2026/07/13 519 524 518 518 16,700
2026/07/10 517 521 515 520 22,200
2026/07/09 518 519 515 517 10,900
2026/07/08 511 519 511 518 28,800
2026/07/07 507 512 507 511 7,000
2026/07/06 510 513 506 510 23,400
2026/07/03 503 510 503 507 11,400
2026/07/02 504 511 504 509 24,200
2026/07/01 503 504 500 502 11,500
2026/06/30 500 504 500 503 10,700
2026/06/29 495 504 495 499 25,000
2026/06/26 493 498 493 495 21,600
2026/06/25 492 495 492 493 11,200
2026/06/24 488 496 488 491 15,100
2026/06/23 490 493 488 488 16,300
2026/06/22 494 500 488 490 31,100
2026/06/19 503 503 495 499 18,200
2026/06/18 505 505 496 503 27,300
2026/06/17 496 505 492 504 38,800
2026/06/16 493 498 493 496 19,500
2026/06/15 491 499 491 493 22,700
2026/06/12 493 497 488 491 29,000
2026/06/11 495 495 491 494 5,000
2026/06/10 493 497 491 494 13,000
2026/06/09 489 497 488 491 37,500
2026/06/08 494 499 487 489 47,500
2026/06/05 490 497 490 495 20,000
2026/06/04 490 493 490 490 14,200
2026/06/03 491 493 490 490 24,500
2026/06/02 493 497 491 491 28,600
2026/06/01 498 501 495 495 28,000
2026/05/29 493 503 493 497 33,200
2026/05/28 494 498 493 493 28,500
2026/05/27 495 500 494 494 33,700
2026/05/26 493 500 492 497 31,400
2026/05/25 493 496 492 495 27,700
2026/05/22 495 495 492 494 20,700
2026/05/21 491 499 491 492 38,400
2026/05/20 498 498 491 491 21,500
2026/05/19 494 500 494 495 24,300
2026/05/18 498 498 493 493 43,200
2026/05/15 499 501 499 500 19,700
2026/05/14 502 505 499 500 49,600
2026/05/13 502 505 501 501 33,600
2026/05/12 512 512 502 503 68,400
2026/05/11 505 517 504 517 63,800
2026/05/08 505 509 503 507 13,600
2026/05/07 504 507 503 503 29,700
2026/05/01 506 509 504 504 27,200
2026/04/30 510 512 505 506 17,800
2026/04/28 507 512 507 510 30,700
2026/04/27 510 512 507 508 23,100
2026/04/24 506 510 506 506 15,200
2026/04/23 511 512 506 506 28,200
2026/04/22 510 514 509 509 26,800
2026/04/21 517 518 511 511 20,400
2026/04/20 520 521 514 514 42,700
2026/04/17 512 517 511 512 18,000
2026/04/16 515 523 512 514 45,000
2026/04/15 511 516 511 513 34,000
2026/04/14 509 513 508 510 37,700
2026/04/13 506 509 503 506 16,800
2026/04/10 512 512 503 506 49,100
2026/04/09 512 513 508 509 31,300
2026/04/08 517 520 511 512 51,800
2026/04/07 506 515 506 514 46,200
2026/04/06 503 506 501 506 29,200
2026/04/03 503 508 502 502 27,400
2026/03/27 539 555 531 555 105,300
2026/03/26 546 546 537 538 31,200
2026/03/25 537 545 537 538 47,500
2026/03/24 534 538 531 531 20,400
2026/03/23 539 540 532 533 40,300
2026/03/19 540 546 539 539 25,700
2026/03/18 546 546 540 540 34,400
2026/03/17 544 546 540 540 38,500
2026/03/16 547 547 542 545 18,300
2026/03/13 558 558 544 544 32,700
2026/03/12 551 555 545 548 22,900
2026/03/11 555 559 551 551 50,700
2026/03/10 549 554 546 551 47,000
2026/03/09 541 551 539 549 61,000
2026/03/06 546 550 544 547 21,400
2026/03/05 544 552 544 548 47,500
2026/03/04 541 547 531 531 106,900
2026/03/03 558 562 547 550 62,300
2026/03/02 555 562 550 562 186,500
2026/02/27 540 552 537 552 141,900
2026/02/26 534 540 534 538 111,700
2026/02/25 535 540 532 535 79,700
2026/02/24 534 541 533 536 46,400
2026/02/20 544 544 533 534 62,500
2026/02/19 540 544 538 542 74,200
2026/02/18 536 541 536 539 35,200
2026/02/17 532 543 531 538 45,600
2026/02/16 534 538 532 532 44,400
2026/02/13 534 538 528 533 48,200
2026/02/12 532 535 529 533 51,400
2026/02/10 521 532 521 529 26,000
2026/02/09 530 532 520 520 70,900
2026/02/06 538 540 520 524 152,600
2026/02/05 542 547 540 544 37,900
2026/02/04 540 543 536 539 27,500
2026/02/03 539 541 537 537 36,300
2026/02/02 538 544 534 536 55,500
2026/01/30 535 541 532 538 38,700
2026/01/29 531 535 530 531 49,600
2026/01/28 534 537 532 534 38,200
2026/01/27 540 542 533 536 43,200
2026/01/26 545 547 538 539 37,600
2026/01/23 536 547 536 545 62,300
2026/01/22 535 544 535 538 44,500
2026/01/21 537 542 535 535 52,000
2026/01/20 540 555 533 540 234,500
2026/01/19 544 546 536 540 107,700
2026/01/16 542 544 537 540 87,300
2026/01/15 529 541 529 540 98,800
2026/01/14 525 531 523 528 65,600
2026/01/13 525 530 521 523 94,500
2026/01/09 520 522 518 522 50,000
2026/01/08 518 523 513 514 86,400
2026/01/07 514 521 512 518 111,500
2026/01/06 507 518 507 516 114,200
2026/01/05 504 511 503 507 105,000

このページの先頭へ