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

ユニカフェ(2597)の株価時系列情報

ユニカフェ(2597)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
2009/12/30 569 570 564 569 4,900
2009/12/29 564 569 564 568 5,800
2009/12/28 566 567 560 563 8,900
2009/12/25 574 574 565 566 7,600
2009/12/24 576 577 567 567 10,400
2009/12/22 574 579 570 577 6,000
2009/12/21 576 576 563 575 6,400
2009/12/18 573 579 570 576 8,400
2009/12/17 580 590 573 573 8,300
2009/12/16 560 590 560 577 8,600
2009/12/15 569 569 552 557 12,700
2009/12/14 546 548 538 545 10,800
2009/12/11 560 560 550 553 19,500
2009/12/10 597 599 570 570 13,300
2009/12/09 605 607 599 599 10,400
2009/12/08 603 610 599 601 11,300
2009/12/07 610 611 600 607 9,100
2009/12/04 605 611 595 599 14,100
2009/12/03 599 613 590 611 8,400
2009/12/02 620 633 600 600 18,700
2009/12/01 640 649 620 633 14,400
2009/11/30 676 686 602 630 40,000
2009/11/27 766 770 676 676 90,100
2009/11/26 579 676 579 676 39,800
2009/11/25 521 576 500 576 63,800
2009/11/24 475 500 475 496 139,000
2009/11/20 475 475 475 475 9,300
2009/11/19 575 575 575 575 6,900
2009/11/16 875 875 875 875 7,900
2009/11/13 980 983 972 975 8,300
2009/11/12 987 988 981 984 4,300
2009/11/11 988 995 987 987 3,100
2009/11/10 995 997 988 990 5,300
2009/11/09 1,000 1,001 995 996 8,900
2009/11/06 1,004 1,010 1,001 1,005 5,200
2009/11/05 1,000 1,004 1,000 1,004 1,900
2009/11/04 998 1,004 996 1,004 3,100
2009/11/02 1,005 1,005 998 1,004 2,400
2009/10/30 1,004 1,004 998 998 4,200
2009/10/29 1,002 1,002 996 999 7,500
2009/10/28 1,021 1,021 995 1,005 5,500
2009/10/27 1,007 1,021 1,005 1,008 27,600
2009/10/26 989 1,014 989 1,008 9,500
2009/10/23 1,005 1,006 985 989 8,500
2009/10/22 1,003 1,006 997 1,006 2,900
2009/10/21 1,002 1,006 993 1,006 3,500
2009/10/20 1,004 1,005 981 1,004 7,300
2009/10/19 1,000 1,003 997 1,003 4,300
2009/10/16 1,000 1,000 995 999 1,800
2009/10/15 1,000 1,000 993 999 6,500
2009/10/14 994 996 982 996 4,200
2009/10/13 982 989 982 989 2,100
2009/10/09 989 989 981 981 2,100
2009/10/08 985 985 980 981 3,800
2009/10/07 989 989 980 985 2,700
2009/10/06 990 992 983 983 1,500
2009/10/05 991 991 983 990 2,300
2009/10/02 990 991 983 991 2,700
2009/10/01 999 999 985 989 2,500
2009/09/30 997 1,000 995 1,000 3,500
2009/09/29 1,000 1,002 997 1,000 5,500
2009/09/28 988 998 986 997 6,900
2009/09/25 975 990 972 988 14,900
2009/09/24 1,021 1,030 1,016 1,030 15,200
2009/09/18 1,011 1,014 1,010 1,013 5,700
2009/09/17 1,011 1,013 1,009 1,011 4,500
2009/09/16 1,010 1,013 1,009 1,009 5,700
2009/09/15 1,014 1,016 1,008 1,011 8,300
2009/09/14 1,008 1,015 1,008 1,015 7,200
2009/09/11 1,005 1,011 1,005 1,011 7,100
2009/09/10 1,001 1,010 1,001 1,004 4,300
2009/09/09 1,005 1,005 1,000 1,001 5,300
2009/09/08 1,013 1,013 1,001 1,005 5,100
2009/09/07 1,007 1,015 1,005 1,008 4,100
2009/09/04 1,007 1,015 1,005 1,007 2,600
2009/09/03 1,008 1,013 1,005 1,006 4,400
2009/09/02 1,008 1,013 1,005 1,008 3,800
2009/09/01 1,010 1,010 1,007 1,009 4,500
2009/08/31 1,020 1,020 1,008 1,010 9,100
2009/08/28 1,015 1,017 1,013 1,016 3,300
2009/08/27 1,010 1,014 1,010 1,013 3,000
2009/08/26 1,010 1,010 1,008 1,008 1,800
2009/08/25 1,002 1,009 1,000 1,000 1,600
2009/08/24 1,010 1,010 1,003 1,004 2,600
2009/08/21 1,001 1,001 997 997 3,900
2009/08/20 1,000 1,005 999 1,001 2,500
2009/08/19 998 1,001 998 998 2,800
2009/08/18 1,004 1,006 995 999 2,400
2009/08/17 1,005 1,007 996 997 10,100
2009/08/14 993 1,000 992 999 8,000
2009/08/13 984 994 984 991 5,700
2009/08/12 976 990 976 981 7,000
2009/08/11 986 991 976 976 22,500
2009/08/10 1,002 1,002 980 980 23,800
2009/08/07 1,020 1,020 985 990 22,000
2009/08/06 1,022 1,023 1,019 1,020 3,300
2009/08/05 1,023 1,028 1,021 1,024 2,600
2009/08/04 1,017 1,024 1,017 1,023 1,900
2009/08/03 1,020 1,020 1,016 1,017 1,600
2009/07/31 1,025 1,025 1,016 1,016 1,800
2009/07/30 1,024 1,024 1,014 1,014 1,700
2009/07/29 1,020 1,020 1,010 1,019 900
2009/07/28 1,014 1,018 1,011 1,018 3,000
2009/07/27 1,013 1,015 1,011 1,014 2,300
2009/07/24 1,006 1,011 1,004 1,011 2,600
2009/07/23 1,001 1,010 1,001 1,008 1,500
2009/07/22 1,009 1,010 1,002 1,010 1,300
2009/07/21 1,000 1,008 1,000 1,001 1,900
2009/07/17 1,004 1,004 999 1,001 1,800
2009/07/16 1,006 1,009 999 999 3,200
2009/07/15 1,009 1,013 1,002 1,002 7,800
2009/07/14 1,012 1,024 1,008 1,024 6,200
2009/07/13 1,012 1,013 1,005 1,008 2,700
2009/07/10 1,001 1,008 999 1,008 2,500
2009/07/09 1,000 1,005 996 997 2,700
2009/07/08 1,000 1,000 996 996 1,600
2009/07/07 1,000 1,005 988 1,001 6,300
2009/07/06 1,004 1,008 1,000 1,001 2,500
2009/07/03 1,008 1,008 1,002 1,003 2,500
2009/07/02 1,017 1,017 1,007 1,007 2,800
2009/07/01 1,010 1,014 1,007 1,013 1,700
2009/06/30 1,006 1,011 1,006 1,010 1,900
2009/06/29 1,010 1,012 1,006 1,006 3,100
2009/06/26 1,005 1,008 1,002 1,004 2,300
2009/06/25 992 1,004 991 1,002 3,700
2009/06/24 1,005 1,005 993 993 5,900
2009/06/23 1,013 1,013 998 1,005 4,100
2009/06/22 1,003 1,015 999 1,014 6,700
2009/06/19 995 1,000 995 999 4,200
2009/06/18 995 998 993 997 2,900
2009/06/17 994 995 992 995 3,300
2009/06/16 994 995 991 994 6,200
2009/06/15 991 995 991 994 10,100
2009/06/12 993 993 990 993 10,400
2009/06/11 990 993 990 991 1,500
2009/06/10 990 993 990 993 3,200
2009/06/09 991 992 990 991 1,700
2009/06/08 990 992 990 990 2,300
2009/06/05 993 993 987 988 3,300
2009/06/04 990 992 988 989 3,000
2009/06/03 993 993 988 988 5,000
2009/06/02 991 995 986 989 6,200
2009/06/01 996 996 989 989 7,400
2009/05/29 997 1,000 995 996 2,600
2009/05/28 998 999 995 999 1,900
2009/05/27 997 999 993 995 3,900
2009/05/26 995 997 992 996 4,800
2009/05/25 993 999 981 994 6,700
2009/05/22 995 995 992 992 3,000
2009/05/21 994 996 992 995 1,300
2009/05/20 995 995 992 995 1,800
2009/05/19 995 996 991 996 2,400
2009/05/18 997 1,000 991 993 2,900
2009/05/15 1,000 1,000 993 997 4,400
2009/05/14 995 1,000 993 1,000 4,300
2009/05/13 998 999 990 999 1,500
2009/05/12 999 1,000 990 990 4,100
2009/05/11 999 1,000 998 1,000 3,700
2009/05/08 1,001 1,005 998 998 3,600
2009/05/07 1,002 1,006 1,000 1,001 1,700
2009/05/01 1,000 1,010 1,000 1,001 1,400
2009/04/30 999 1,010 999 1,000 1,900
2009/04/28 1,001 1,011 999 999 2,700
2009/04/27 1,001 1,010 1,000 1,010 2,300
2009/04/24 1,002 1,010 1,002 1,002 2,200
2009/04/23 1,009 1,009 1,001 1,003 3,400
2009/04/22 1,006 1,009 1,000 1,008 2,700
2009/04/21 1,004 1,006 1,000 1,006 3,600
2009/04/20 1,009 1,011 1,003 1,011 1,000
2009/04/17 1,019 1,020 1,006 1,008 1,400
2009/04/16 1,012 1,020 1,010 1,015 1,000
2009/04/15 1,003 1,019 1,003 1,009 6,300
2009/04/14 1,016 1,020 1,013 1,020 3,300
2009/04/13 1,005 1,017 1,005 1,011 3,200
2009/04/10 1,004 1,008 1,003 1,003 2,400
2009/04/09 1,008 1,010 1,002 1,009 2,500
2009/04/08 1,009 1,010 1,000 1,007 3,300
2009/04/07 1,003 1,015 1,003 1,006 2,400
2009/04/06 1,007 1,010 1,001 1,010 3,300
2009/04/03 1,014 1,019 1,004 1,004 4,600
2009/04/02 1,029 1,029 1,014 1,014 1,200
2009/04/01 1,012 1,024 1,011 1,011 2,900
2009/03/31 1,014 1,031 1,012 1,029 2,600
2009/03/30 1,030 1,035 1,010 1,014 4,100
2009/03/27 1,019 1,030 1,013 1,016 2,500
2009/03/26 1,025 1,025 1,003 1,021 6,900
2009/03/25 1,054 1,060 1,046 1,058 11,600
2009/03/24 1,050 1,053 1,041 1,041 8,500
2009/03/23 1,015 1,043 1,012 1,043 6,400
2009/03/19 1,020 1,020 1,000 1,014 12,200
2009/03/18 1,027 1,044 1,013 1,013 7,500
2009/03/17 1,053 1,053 1,024 1,024 8,100
2009/03/16 1,050 1,050 1,023 1,037 10,000
2009/03/13 1,005 1,030 1,002 1,020 13,800
2009/03/12 1,030 1,030 1,019 1,022 3,300
2009/03/11 1,019 1,024 1,018 1,018 3,500
2009/03/10 1,016 1,016 1,010 1,011 2,200
2009/03/09 1,036 1,040 1,012 1,016 3,500
2009/03/06 1,037 1,037 1,018 1,018 5,700
2009/03/05 1,014 1,037 1,014 1,037 6,200
2009/03/04 1,002 1,012 1,001 1,012 4,000
2009/03/03 1,056 1,064 987 999 20,900
2009/03/02 1,086 1,100 1,086 1,087 2,400
2009/02/27 1,099 1,099 1,080 1,081 1,300
2009/02/26 1,074 1,092 1,057 1,092 3,000
2009/02/25 1,110 1,110 1,058 1,062 3,200
2009/02/24 1,055 1,060 1,053 1,060 1,500
2009/02/23 1,059 1,064 1,057 1,063 4,600
2009/02/20 1,099 1,099 1,062 1,062 5,300
2009/02/19 1,100 1,100 1,053 1,069 4,300
2009/02/18 1,100 1,109 1,100 1,105 1,500
2009/02/17 1,111 1,111 1,101 1,109 1,000
2009/02/16 1,112 1,112 1,107 1,112 6,900
2009/02/13 1,109 1,118 1,105 1,112 5,500
2009/02/12 1,105 1,109 1,094 1,105 2,800
2009/02/10 1,105 1,118 1,102 1,102 900
2009/02/09 1,108 1,120 1,105 1,105 1,600
2009/02/06 1,125 1,126 1,106 1,107 2,200
2009/02/05 1,135 1,138 1,125 1,127 1,900
2009/02/04 1,114 1,125 1,113 1,125 2,200
2009/02/03 1,113 1,135 1,112 1,124 1,900
2009/02/02 1,135 1,136 1,120 1,120 1,700
2009/01/30 1,139 1,139 1,128 1,137 1,700
2009/01/29 1,137 1,140 1,136 1,139 4,400
2009/01/28 1,147 1,147 1,133 1,136 900
2009/01/27 1,141 1,141 1,130 1,131 1,200
2009/01/26 1,126 1,150 1,120 1,121 2,000
2009/01/23 1,100 1,127 1,096 1,127 1,800
2009/01/22 1,104 1,108 1,098 1,108 1,700
2009/01/21 1,096 1,107 1,096 1,105 3,300
2009/01/20 1,110 1,118 1,101 1,106 1,100
2009/01/19 1,120 1,129 1,115 1,116 1,300
2009/01/16 1,138 1,156 1,117 1,129 3,500
2009/01/15 1,137 1,137 1,113 1,130 8,100
2009/01/14 1,120 1,138 1,116 1,137 3,700
2009/01/13 1,122 1,123 1,119 1,119 3,500
2009/01/09 1,135 1,135 1,120 1,121 2,600
2009/01/08 1,150 1,150 1,122 1,135 2,400
2009/01/07 1,145 1,145 1,126 1,140 3,600
2009/01/06 1,160 1,160 1,125 1,125 3,100
2009/01/05 1,149 1,169 1,144 1,144 1,000

このページの先頭へ