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
2020/12/30 1,100 1,101 1,085 1,088 35,200
2020/12/29 1,147 1,147 1,091 1,104 151,900
2020/12/28 1,232 1,239 1,219 1,221 67,900
2020/12/25 1,217 1,230 1,217 1,229 19,600
2020/12/24 1,207 1,223 1,207 1,217 20,700
2020/12/23 1,206 1,210 1,205 1,207 12,200
2020/12/22 1,210 1,217 1,202 1,205 29,400
2020/12/21 1,210 1,214 1,181 1,214 20,200
2020/12/18 1,203 1,220 1,203 1,210 15,700
2020/12/17 1,232 1,233 1,185 1,210 24,800
2020/12/16 1,246 1,246 1,232 1,232 25,700
2020/12/15 1,235 1,246 1,235 1,240 23,800
2020/12/14 1,219 1,240 1,216 1,239 32,300
2020/12/11 1,200 1,214 1,200 1,212 26,800
2020/12/10 1,190 1,200 1,190 1,200 26,100
2020/12/09 1,180 1,190 1,179 1,184 47,700
2020/12/08 1,164 1,179 1,164 1,173 11,700
2020/12/07 1,199 1,199 1,151 1,152 26,900
2020/12/04 1,180 1,196 1,178 1,195 23,200
2020/12/03 1,150 1,177 1,150 1,176 18,000
2020/12/02 1,150 1,159 1,148 1,150 26,700
2020/12/01 1,140 1,145 1,136 1,143 28,400
2020/11/30 1,150 1,150 1,141 1,145 33,100
2020/11/27 1,135 1,148 1,135 1,144 26,400
2020/11/26 1,127 1,129 1,119 1,128 16,200
2020/11/25 1,133 1,135 1,130 1,130 11,800
2020/11/24 1,130 1,137 1,130 1,131 18,400
2020/11/20 1,125 1,128 1,121 1,123 8,100
2020/11/19 1,135 1,135 1,126 1,128 8,900
2020/11/18 1,130 1,133 1,119 1,132 9,500
2020/11/17 1,119 1,135 1,116 1,134 23,900
2020/11/16 1,105 1,110 1,103 1,110 14,600
2020/11/13 1,106 1,107 1,100 1,100 14,600
2020/11/12 1,104 1,107 1,102 1,105 10,400
2020/11/11 1,093 1,100 1,091 1,100 17,500
2020/11/10 1,080 1,092 1,077 1,092 20,800
2020/11/09 1,069 1,074 1,069 1,073 13,800
2020/11/06 1,063 1,065 1,062 1,065 12,400
2020/11/05 1,053 1,064 1,053 1,064 5,500
2020/11/04 1,056 1,061 1,052 1,054 14,100
2020/11/02 1,058 1,062 1,058 1,060 12,900
2020/10/30 1,060 1,062 1,058 1,058 67,500
2020/10/29 1,064 1,064 1,059 1,059 7,700
2020/10/28 1,062 1,064 1,057 1,064 19,200
2020/10/27 1,057 1,062 1,056 1,062 9,000
2020/10/26 1,060 1,060 1,057 1,059 19,100
2020/10/23 1,059 1,059 1,052 1,052 28,700
2020/10/22 1,059 1,059 1,053 1,056 7,200
2020/10/21 1,059 1,060 1,053 1,059 26,400
2020/10/20 1,015 1,023 1,015 1,017 8,300
2020/10/19 1,001 1,015 1,001 1,015 6,100
2020/10/16 1,023 1,023 1,001 1,001 11,100
2020/10/15 1,036 1,037 1,025 1,025 5,400
2020/10/14 1,036 1,040 1,035 1,036 3,500
2020/10/13 1,040 1,043 1,037 1,043 4,700
2020/10/12 1,043 1,043 1,038 1,038 6,800
2020/10/09 1,043 1,046 1,031 1,031 11,400
2020/10/08 1,045 1,049 1,045 1,049 14,900
2020/10/07 1,027 1,048 1,025 1,045 9,400
2020/10/06 1,027 1,033 1,027 1,033 7,900
2020/10/05 1,022 1,028 1,022 1,027 9,800
2020/10/02 1,052 1,052 1,022 1,022 13,300
2020/09/30 1,049 1,060 1,049 1,053 13,300
2020/09/29 1,035 1,052 1,033 1,044 16,800
2020/09/28 1,033 1,042 1,023 1,042 18,100
2020/09/25 1,031 1,031 1,025 1,029 6,400
2020/09/24 1,030 1,030 1,022 1,030 6,800
2020/09/23 1,030 1,030 1,026 1,030 8,200
2020/09/18 1,024 1,029 1,020 1,029 7,500
2020/09/17 1,024 1,024 1,015 1,024 5,800
2020/09/16 1,009 1,018 1,006 1,018 10,500
2020/09/15 1,008 1,008 1,005 1,008 3,100
2020/09/14 1,000 1,008 1,000 1,008 11,100
2020/09/11 998 999 990 999 8,000
2020/09/10 990 996 990 996 5,600
2020/09/09 982 990 980 990 7,400
2020/09/08 978 985 972 985 5,400
2020/09/07 970 970 965 970 3,400
2020/09/04 966 970 964 966 3,600
2020/09/03 972 974 967 970 2,500
2020/09/02 966 966 963 966 2,200
2020/09/01 969 969 961 966 3,500
2020/08/31 966 976 960 969 8,800
2020/08/28 960 966 952 962 7,500
2020/08/27 960 963 958 960 2,600
2020/08/26 959 959 955 958 1,900
2020/08/25 953 958 951 955 5,300
2020/08/24 959 959 945 953 3,300
2020/08/21 938 946 933 939 2,400
2020/08/20 937 938 928 938 2,500
2020/08/19 946 950 930 931 5,800
2020/08/18 945 950 945 946 2,700
2020/08/17 948 954 945 945 4,500
2020/08/14 961 962 949 949 7,400
2020/08/13 964 965 952 961 8,000
2020/08/12 950 964 945 964 7,600
2020/08/11 931 952 928 952 5,200
2020/08/07 918 925 911 925 3,800
2020/08/06 914 919 914 918 3,500
2020/08/05 910 910 903 909 2,200
2020/08/04 901 913 901 911 5,600
2020/08/03 892 903 873 903 9,800
2020/07/31 884 884 854 858 15,000
2020/07/30 958 967 851 891 76,600
2020/07/29 1,001 1,003 957 957 15,300
2020/07/28 1,020 1,021 1,001 1,001 9,100
2020/07/27 1,009 1,015 1,007 1,015 11,500
2020/07/22 1,007 1,014 1,005 1,005 3,100
2020/07/21 1,008 1,012 1,002 1,012 5,100
2020/07/20 1,001 1,009 998 1,009 3,500
2020/07/17 1,004 1,011 1,001 1,001 2,900
2020/07/16 1,011 1,018 1,008 1,015 12,200
2020/07/15 1,011 1,012 992 1,012 7,900
2020/07/14 989 1,011 986 1,011 8,300
2020/07/13 999 999 989 999 4,300
2020/07/10 1,010 1,017 981 981 12,700
2020/07/09 1,035 1,038 1,011 1,011 11,400
2020/07/08 1,002 1,045 1,002 1,034 47,200
2020/07/07 990 1,000 985 1,000 11,400
2020/07/06 984 990 976 990 8,500
2020/07/03 984 985 979 984 3,500
2020/07/02 983 984 974 983 5,400
2020/07/01 983 984 970 970 3,900
2020/06/30 971 984 971 983 6,600
2020/06/29 970 981 970 981 2,500
2020/06/26 973 984 972 984 8,600
2020/06/25 978 978 971 972 1,800
2020/06/24 977 978 975 978 2,000
2020/06/23 977 977 970 975 1,900
2020/06/22 975 975 970 972 1,600
2020/06/19 973 977 971 977 2,700
2020/06/18 977 977 976 976 1,500
2020/06/17 977 977 970 977 3,000
2020/06/16 960 976 959 976 6,200
2020/06/15 959 972 957 957 6,300
2020/06/12 970 970 960 966 9,400
2020/06/11 971 976 971 971 3,700
2020/06/10 961 975 961 975 6,400
2020/06/09 961 972 956 972 4,700
2020/06/08 965 965 955 962 4,300
2020/06/05 960 962 952 962 2,900
2020/06/04 956 960 952 960 2,900
2020/06/03 951 955 950 955 2,800
2020/06/02 953 953 950 952 5,300
2020/06/01 964 964 952 954 1,400
2020/05/29 975 975 964 964 6,000
2020/05/28 968 973 962 973 8,300
2020/05/27 960 968 956 968 6,100
2020/05/26 955 960 950 960 5,800
2020/05/25 951 955 948 955 3,900
2020/05/22 938 952 938 951 1,700
2020/05/21 948 952 944 952 4,600
2020/05/20 950 950 942 949 4,700
2020/05/19 945 950 933 950 5,600
2020/05/18 938 941 920 941 7,700
2020/05/15 908 938 906 938 12,000
2020/05/14 908 938 908 938 4,600
2020/05/13 905 935 905 935 5,000
2020/05/12 910 927 910 927 5,200
2020/05/11 909 917 909 917 4,100
2020/05/08 915 916 909 914 3,900
2020/05/07 917 917 905 914 2,900
2020/05/01 914 916 906 915 2,200
2020/04/30 920 920 915 919 3,900
2020/04/28 903 920 894 920 6,000
2020/04/27 899 903 892 903 5,600
2020/04/24 886 895 886 892 3,700
2020/04/23 887 889 883 889 1,900
2020/04/22 887 887 880 885 4,300
2020/04/21 885 887 882 887 2,400
2020/04/20 890 890 881 887 4,300
2020/04/17 878 883 867 883 2,900
2020/04/16 881 881 861 878 4,600
2020/04/15 878 878 860 867 4,400
2020/04/14 869 881 865 881 4,500
2020/04/13 849 868 849 866 3,300
2020/04/10 853 853 838 849 3,900
2020/04/09 837 861 834 842 5,000
2020/04/08 837 837 820 828 4,000
2020/04/07 806 824 806 822 4,200
2020/04/06 800 805 798 805 6,200
2020/04/03 800 811 791 796 5,100
2020/04/02 863 863 800 800 6,300
2020/04/01 842 847 833 833 7,500
2020/03/31 834 849 830 848 9,300
2020/03/30 911 913 809 860 36,800
2020/03/27 915 941 908 941 23,100
2020/03/26 895 907 886 907 10,700
2020/03/25 895 895 872 894 7,600
2020/03/24 855 877 852 877 9,000
2020/03/23 844 855 831 855 10,200
2020/03/19 761 799 753 799 8,600
2020/03/18 740 769 740 761 6,000
2020/03/17 710 743 710 741 13,300
2020/03/16 718 731 716 717 13,100
2020/03/13 748 748 716 719 22,000
2020/03/12 799 799 777 778 10,300
2020/03/11 820 825 810 810 4,400
2020/03/10 775 799 750 799 18,100
2020/03/09 833 835 811 811 12,300
2020/03/06 860 861 850 850 10,300
2020/03/05 857 865 857 859 5,600
2020/03/04 857 865 857 857 5,100
2020/03/03 887 887 858 858 8,900
2020/03/02 805 862 805 857 13,100
2020/02/28 880 881 819 824 22,500
2020/02/27 914 915 900 900 11,700
2020/02/26 925 926 911 914 9,500
2020/02/25 941 942 930 930 16,600
2020/02/21 951 953 950 951 4,300
2020/02/20 951 954 951 951 3,300
2020/02/19 954 954 951 951 5,000
2020/02/18 958 959 955 955 6,000
2020/02/17 960 961 958 958 8,900
2020/02/14 965 965 960 962 3,800
2020/02/13 961 965 961 965 5,000
2020/02/12 965 969 962 962 5,500
2020/02/10 969 969 963 969 3,700
2020/02/07 969 970 967 969 2,800
2020/02/06 965 969 965 969 5,400
2020/02/05 963 966 962 964 4,600
2020/02/04 961 962 960 961 3,500
2020/02/03 961 963 960 961 4,100
2020/01/31 962 969 961 966 4,700
2020/01/30 962 965 960 962 6,800
2020/01/29 961 965 961 963 4,400
2020/01/28 965 965 961 961 8,600
2020/01/27 970 970 966 966 6,800
2020/01/24 972 972 970 970 5,100
2020/01/23 973 976 972 972 5,700
2020/01/22 974 977 973 973 6,500
2020/01/21 976 977 975 975 6,300
2020/01/20 978 979 976 976 5,300
2020/01/17 975 979 975 975 5,200
2020/01/16 978 981 975 977 5,000
2020/01/15 980 980 975 979 5,800
2020/01/14 980 980 976 979 7,000
2020/01/10 977 990 977 981 6,800
2020/01/09 973 981 973 981 8,100
2020/01/08 987 987 966 970 21,900
2020/01/07 988 993 988 988 13,100
2020/01/06 988 992 979 988 20,200

このページの先頭へ