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
2010/12/30 407 407 402 407 4,800
2010/12/29 404 407 402 407 3,000
2010/12/28 402 404 401 404 2,400
2010/12/27 399 403 399 402 8,600
2010/12/24 403 403 401 401 6,200
2010/12/22 402 405 400 403 10,000
2010/12/21 407 409 401 403 6,900
2010/12/20 415 415 407 410 5,900
2010/12/17 417 419 410 416 5,700
2010/12/16 420 420 416 417 5,300
2010/12/15 412 421 412 420 13,700
2010/12/14 405 420 405 420 14,300
2010/12/13 399 405 399 405 7,100
2010/12/10 402 402 399 401 12,200
2010/12/09 398 400 398 400 5,900
2010/12/08 400 400 395 398 8,100
2010/12/07 396 400 395 400 3,900
2010/12/06 395 399 394 398 3,200
2010/12/03 399 399 394 394 2,000
2010/12/02 394 399 394 395 3,200
2010/12/01 391 394 391 393 2,600
2010/11/30 395 397 393 393 4,100
2010/11/29 390 395 390 393 5,400
2010/11/26 403 405 390 392 12,600
2010/11/25 404 407 403 403 4,000
2010/11/24 404 407 404 404 3,000
2010/11/22 405 408 404 404 1,900
2010/11/19 410 410 402 402 6,500
2010/11/18 407 407 401 404 6,500
2010/11/17 401 407 401 407 2,800
2010/11/16 418 418 404 407 8,200
2010/11/15 410 417 408 412 9,700
2010/11/12 411 411 405 407 7,800
2010/11/11 420 422 410 422 9,500
2010/11/10 449 449 431 435 12,700
2010/11/09 430 447 428 444 51,700
2010/11/08 365 414 365 414 44,700
2010/11/05 331 342 330 334 10,600
2010/11/04 336 340 330 334 4,700
2010/11/02 342 345 330 337 10,000
2010/11/01 360 368 341 341 10,000
2010/10/29 375 375 365 368 7,500
2010/10/28 380 380 375 375 7,200
2010/10/27 382 385 380 385 5,100
2010/10/26 388 388 383 383 8,200
2010/10/25 385 387 383 383 5,100
2010/10/22 385 390 382 385 10,400
2010/10/21 393 393 380 386 4,500
2010/10/20 385 389 385 389 3,600
2010/10/19 383 385 381 385 9,100
2010/10/18 400 400 376 378 19,200
2010/10/15 420 420 404 404 9,100
2010/10/14 423 424 412 412 13,700
2010/10/13 429 432 426 426 7,200
2010/10/12 440 440 429 429 7,400
2010/10/08 445 448 442 442 7,400
2010/10/07 453 453 450 453 3,300
2010/10/06 448 451 447 451 5,700
2010/10/05 460 460 445 450 8,200
2010/10/04 470 470 466 466 6,600
2010/10/01 477 477 472 472 6,100
2010/09/30 479 480 477 477 4,000
2010/09/29 477 481 477 479 7,000
2010/09/28 474 485 471 477 20,100
2010/09/27 499 508 499 508 16,400
2010/09/24 500 501 498 499 11,800
2010/09/22 500 500 498 498 8,200
2010/09/21 501 501 498 499 5,200
2010/09/17 501 501 498 498 7,800
2010/09/16 501 502 498 499 7,500
2010/09/15 504 504 500 500 8,300
2010/09/14 501 503 500 500 7,100
2010/09/13 505 505 499 499 4,400
2010/09/10 496 500 496 499 12,400
2010/09/09 500 503 499 502 4,100
2010/09/08 500 500 495 499 6,100
2010/09/07 503 503 500 500 5,300
2010/09/06 505 505 501 503 4,700
2010/09/03 500 503 500 500 6,300
2010/09/02 507 509 500 503 8,700
2010/09/01 510 511 507 507 4,000
2010/08/31 515 515 510 510 4,200
2010/08/30 514 515 510 515 6,200
2010/08/27 510 515 507 514 9,200
2010/08/26 508 509 506 509 3,000
2010/08/25 508 508 503 505 2,400
2010/08/24 508 510 500 510 8,100
2010/08/23 511 512 505 508 3,500
2010/08/20 505 511 505 511 6,900
2010/08/19 508 511 504 504 11,800
2010/08/18 497 506 497 504 7,800
2010/08/17 506 509 500 504 3,300
2010/08/16 508 508 499 506 8,600
2010/08/13 496 500 495 498 6,200
2010/08/12 495 501 495 498 5,400
2010/08/11 500 505 497 505 3,800
2010/08/10 509 509 502 502 1,800
2010/08/09 499 508 499 503 3,300
2010/08/06 508 510 507 509 2,400
2010/08/05 506 510 503 509 7,200
2010/08/04 507 507 500 507 2,600
2010/08/03 504 509 499 499 10,100
2010/08/02 500 506 500 505 2,100
2010/07/30 507 507 503 504 3,900
2010/07/29 508 508 504 505 6,800
2010/07/28 495 503 495 503 6,600
2010/07/27 495 495 486 495 5,000
2010/07/26 495 495 492 494 3,000
2010/07/23 490 493 490 490 1,600
2010/07/22 488 493 488 491 2,100
2010/07/21 487 495 485 495 5,700
2010/07/20 489 497 489 494 3,300
2010/07/16 490 497 485 493 3,500
2010/07/15 493 495 484 484 7,400
2010/07/14 490 493 489 493 3,100
2010/07/13 490 491 483 488 8,100
2010/07/12 500 503 485 487 7,500
2010/07/09 500 501 495 495 8,300
2010/07/08 502 503 499 500 6,300
2010/07/07 505 505 502 502 4,500
2010/07/06 510 510 501 504 6,300
2010/07/05 505 510 504 504 10,800
2010/07/02 508 510 504 504 12,900
2010/07/01 500 505 499 505 10,200
2010/06/30 499 504 499 504 6,700
2010/06/29 499 502 499 499 5,800
2010/06/28 495 500 495 499 4,100
2010/06/25 497 500 497 497 9,800
2010/06/24 495 500 495 497 7,200
2010/06/23 500 501 495 495 8,000
2010/06/22 495 500 495 500 9,400
2010/06/21 486 499 486 493 12,000
2010/06/18 485 486 483 485 9,100
2010/06/17 485 485 484 484 8,300
2010/06/16 483 485 483 484 6,200
2010/06/15 485 485 481 483 4,700
2010/06/14 491 491 484 484 7,200
2010/06/11 491 491 483 483 10,200
2010/06/10 483 485 481 482 3,200
2010/06/09 485 485 480 481 2,600
2010/06/08 484 489 482 485 5,800
2010/06/07 481 485 481 484 3,000
2010/06/04 485 485 483 485 6,200
2010/06/03 483 490 483 485 7,500
2010/06/02 484 485 482 483 1,800
2010/06/01 485 486 482 484 3,000
2010/05/31 480 486 480 485 8,800
2010/05/28 487 487 481 483 3,800
2010/05/27 482 483 480 480 4,100
2010/05/26 485 485 482 482 7,900
2010/05/25 484 484 482 484 4,500
2010/05/24 485 485 483 485 4,400
2010/05/21 490 490 485 487 9,200
2010/05/20 489 490 487 490 4,000
2010/05/19 491 491 485 490 6,900
2010/05/18 496 500 491 492 8,400
2010/05/17 499 507 495 496 12,900
2010/05/14 510 510 499 507 19,400
2010/05/13 500 515 499 512 23,400
2010/05/12 500 500 492 500 16,000
2010/05/11 500 500 496 496 5,100
2010/05/10 493 500 486 500 5,300
2010/05/07 495 495 485 485 21,100
2010/05/06 504 504 497 497 23,700
2010/04/30 505 505 502 504 5,400
2010/04/28 502 505 499 504 16,900
2010/04/27 502 504 500 502 29,200
2010/04/26 506 508 502 503 27,800
2010/04/23 508 508 503 503 12,500
2010/04/22 505 509 503 508 18,500
2010/04/21 503 506 502 504 14,200
2010/04/20 507 511 503 506 15,500
2010/04/19 515 516 504 507 27,900
2010/04/16 525 526 515 516 15,600
2010/04/15 526 534 522 526 18,300
2010/04/14 518 522 517 522 6,000
2010/04/13 518 520 517 517 4,200
2010/04/12 520 520 515 518 13,700
2010/04/09 511 524 511 521 6,300
2010/04/08 513 523 509 513 8,800
2010/04/07 515 515 507 513 8,200
2010/04/06 501 506 501 504 28,300
2010/04/05 524 525 515 516 18,500
2010/04/02 529 529 520 524 13,300
2010/04/01 539 539 526 529 14,600
2010/03/31 540 540 535 539 10,800
2010/03/30 542 547 535 540 16,200
2010/03/29 547 550 536 550 6,900
2010/03/26 555 556 552 556 8,700
2010/03/25 555 555 552 555 9,500
2010/03/24 552 552 550 552 3,000
2010/03/23 555 555 547 548 6,800
2010/03/19 554 555 549 552 4,600
2010/03/18 553 555 550 551 3,900
2010/03/17 551 555 550 555 3,000
2010/03/16 550 551 549 550 2,900
2010/03/15 550 553 549 550 10,900
2010/03/12 552 552 549 551 8,700
2010/03/11 554 554 548 552 6,400
2010/03/10 555 556 552 552 4,700
2010/03/09 555 555 551 552 4,100
2010/03/08 553 556 553 555 4,300
2010/03/05 552 556 551 553 4,700
2010/03/04 550 552 548 552 4,400
2010/03/03 549 552 548 552 5,500
2010/03/02 548 551 548 549 3,700
2010/03/01 551 552 548 550 3,500
2010/02/26 554 554 548 549 3,500
2010/02/25 550 552 550 552 3,700
2010/02/24 554 554 550 550 3,900
2010/02/23 553 555 552 554 2,200
2010/02/22 554 556 552 554 6,000
2010/02/19 558 558 553 555 6,800
2010/02/18 560 561 558 558 5,500
2010/02/17 565 567 561 563 9,000
2010/02/16 570 570 569 569 3,300
2010/02/15 574 574 569 570 6,900
2010/02/12 570 570 568 569 5,300
2010/02/10 570 576 569 570 6,600
2010/02/09 571 577 571 577 3,600
2010/02/08 573 574 571 573 4,400
2010/02/05 570 575 566 568 4,900
2010/02/04 572 576 570 570 3,900
2010/02/03 574 579 570 570 4,700
2010/02/02 571 574 570 574 3,700
2010/02/01 574 575 571 571 4,600
2010/01/29 579 579 575 575 6,100
2010/01/28 581 581 579 580 4,800
2010/01/27 580 585 580 580 5,200
2010/01/26 582 584 581 581 3,100
2010/01/25 580 583 578 580 4,100
2010/01/22 583 584 578 584 5,300
2010/01/21 580 584 579 584 5,600
2010/01/20 585 585 580 581 4,400
2010/01/19 585 585 580 583 4,000
2010/01/18 592 592 579 583 6,400
2010/01/15 575 580 575 577 10,200
2010/01/14 575 582 575 579 7,400
2010/01/13 573 577 573 574 7,100
2010/01/12 574 575 571 573 9,500
2010/01/08 570 574 568 572 4,700
2010/01/07 567 570 567 570 6,100
2010/01/06 577 577 571 571 5,600
2010/01/05 576 576 571 575 4,300
2010/01/04 572 577 570 574 5,100

このページの先頭へ