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

ユニシアホールディングス(3547)の株価時系列情報

ユニシアホールディングス(3547)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
2026/06/16 1,532 1,532 1,496 1,504 92,700
2026/06/15 1,523 1,544 1,518 1,535 41,600
2026/06/12 1,550 1,552 1,516 1,518 59,200
2026/06/11 1,552 1,554 1,525 1,554 46,800
2026/06/10 1,530 1,555 1,530 1,552 38,700
2026/06/09 1,540 1,553 1,520 1,528 39,400
2026/06/08 1,514 1,552 1,512 1,530 66,700
2026/06/05 1,557 1,590 1,522 1,545 62,400
2026/06/04 1,575 1,588 1,550 1,556 42,100
2026/06/03 1,570 1,583 1,550 1,581 62,000
2026/06/02 1,615 1,630 1,563 1,579 106,700
2026/06/01 1,695 1,702 1,625 1,634 100,100
2026/05/29 1,702 1,707 1,682 1,688 63,600
2026/05/28 1,701 1,734 1,655 1,697 190,400
2026/05/27 1,781 1,792 1,770 1,779 79,100
2026/05/26 1,824 1,824 1,751 1,751 170,800
2026/05/25 1,825 1,829 1,802 1,820 105,800
2026/05/22 1,835 1,839 1,812 1,823 64,700
2026/05/21 1,849 1,852 1,827 1,829 54,300
2026/05/20 1,848 1,848 1,830 1,841 41,100
2026/05/19 1,850 1,865 1,835 1,835 73,000
2026/05/18 1,895 1,897 1,827 1,839 94,900
2026/05/15 1,838 1,838 1,802 1,811 50,800
2026/05/14 1,850 1,857 1,818 1,822 55,800
2026/05/13 1,850 1,864 1,845 1,845 45,200
2026/05/12 1,860 1,869 1,832 1,832 53,800
2026/05/11 1,877 1,877 1,852 1,853 46,000
2026/05/08 1,859 1,868 1,849 1,854 29,900
2026/05/07 1,896 1,896 1,851 1,851 44,300
2026/05/01 1,854 1,857 1,831 1,843 38,200
2026/04/30 1,861 1,867 1,830 1,846 45,400
2026/04/28 1,879 1,888 1,853 1,859 44,300
2026/04/27 1,826 1,864 1,826 1,864 42,300
2026/04/24 1,851 1,858 1,822 1,822 34,200
2026/04/23 1,885 1,899 1,840 1,848 47,500
2026/04/22 1,943 1,943 1,877 1,879 60,500
2026/04/21 1,957 1,960 1,943 1,943 26,300
2026/04/20 1,949 1,956 1,932 1,941 24,400
2026/04/17 1,957 1,979 1,925 1,926 36,500
2026/04/16 1,998 2,013 1,955 1,955 46,000
2026/04/15 1,951 2,003 1,950 1,977 47,800
2026/04/14 1,987 1,991 1,947 1,953 62,500
2026/04/13 1,967 1,973 1,945 1,951 41,500
2026/04/10 1,985 1,993 1,965 1,975 27,000
2026/04/09 2,017 2,042 1,970 1,970 62,900
2026/04/08 1,971 2,016 1,971 2,016 59,800
2026/04/07 1,951 1,970 1,942 1,959 19,300
2026/04/06 1,956 1,956 1,944 1,953 15,900
2026/04/03 1,924 1,945 1,923 1,935 21,900
2026/03/27 1,902 1,939 1,895 1,938 36,200
2026/03/26 1,930 1,930 1,896 1,920 23,600
2026/03/25 1,910 1,928 1,909 1,927 34,400
2026/03/24 1,878 1,909 1,874 1,909 30,700
2026/03/23 1,868 1,868 1,834 1,842 58,500
2026/03/19 1,910 1,910 1,868 1,868 43,600
2026/03/18 1,899 1,919 1,885 1,919 55,100
2026/03/17 1,830 1,855 1,830 1,830 24,200
2026/03/16 1,843 1,843 1,810 1,829 44,100
2026/03/13 1,845 1,860 1,838 1,855 36,200
2026/03/12 1,910 1,912 1,855 1,856 53,000
2026/03/11 1,963 1,963 1,932 1,932 28,200
2026/03/10 1,938 1,951 1,900 1,928 40,900
2026/03/09 1,851 1,865 1,817 1,858 70,600
2026/03/06 1,931 1,931 1,899 1,921 26,500
2026/03/05 1,950 1,950 1,894 1,931 46,700
2026/03/04 1,870 1,907 1,853 1,886 69,000
2026/03/03 2,012 2,012 1,923 1,929 79,300
2026/03/02 2,036 2,058 2,011 2,012 54,900
2026/02/27 2,056 2,097 2,056 2,085 35,400
2026/02/26 2,054 2,096 2,054 2,066 33,100
2026/02/25 2,060 2,066 2,026 2,051 50,000
2026/02/24 1,973 2,075 1,972 2,060 92,500
2026/02/20 2,055 2,055 1,995 2,019 66,400
2026/02/19 2,069 2,115 2,058 2,070 61,100
2026/02/18 2,049 2,122 2,049 2,083 75,400
2026/02/17 2,043 2,070 2,043 2,053 40,200
2026/02/16 2,035 2,065 2,023 2,041 63,200
2026/02/13 2,048 2,049 2,000 2,036 60,100
2026/02/12 2,000 2,039 2,000 2,039 64,600
2026/02/10 1,952 2,008 1,945 1,993 75,800
2026/02/09 1,940 1,961 1,930 1,955 52,700
2026/02/06 1,933 1,937 1,902 1,923 50,200
2026/02/05 1,914 1,925 1,898 1,925 70,100
2026/02/04 1,887 1,914 1,877 1,906 82,300
2026/02/03 1,841 1,889 1,838 1,879 61,700
2026/02/02 1,826 1,868 1,826 1,841 83,100
2026/01/30 1,806 1,829 1,805 1,820 57,100
2026/01/29 1,817 1,831 1,802 1,808 86,700
2026/01/28 1,830 1,830 1,805 1,805 60,600
2026/01/27 1,845 1,850 1,828 1,830 42,000
2026/01/26 1,850 1,869 1,833 1,858 67,600
2026/01/23 1,851 1,890 1,851 1,854 36,300
2026/01/22 1,862 1,867 1,841 1,851 51,300
2026/01/21 1,882 1,882 1,857 1,862 56,200
2026/01/20 1,867 1,915 1,850 1,897 95,700
2026/01/19 1,881 1,885 1,821 1,867 151,800
2026/01/16 1,968 1,968 1,893 1,901 154,800
2026/01/15 1,973 2,000 1,925 1,949 341,500
2026/01/14 2,032 2,057 2,020 2,022 106,800
2026/01/13 2,013 2,040 1,998 2,037 127,200
2026/01/09 1,990 1,998 1,972 1,992 34,700
2026/01/08 1,991 1,997 1,972 1,975 56,000
2026/01/07 1,978 2,014 1,971 1,995 59,200
2026/01/06 1,973 1,992 1,971 1,978 53,700
2026/01/05 2,000 2,005 1,958 1,972 96,100
2025/12/30 2,017 2,022 2,000 2,005 35,700
2025/12/29 2,041 2,041 2,010 2,017 42,800
2025/12/26 2,013 2,053 2,013 2,048 64,100
2025/12/25 1,998 2,042 1,992 2,034 70,700
2025/12/24 2,010 2,020 1,992 1,995 52,800
2025/12/23 1,986 2,011 1,985 2,003 62,800
2025/12/22 2,012 2,013 1,970 1,986 60,800
2025/12/19 2,016 2,040 2,007 2,018 51,500
2025/12/18 1,945 2,042 1,939 2,023 105,300
2025/12/17 2,000 2,010 1,953 1,958 99,100
2025/12/16 2,035 2,035 1,983 2,011 124,000
2025/12/15 2,071 2,088 2,058 2,067 42,600
2025/12/12 2,060 2,074 2,050 2,071 41,000
2025/12/11 2,092 2,096 2,036 2,047 54,700
2025/12/10 2,085 2,103 2,077 2,092 26,300
2025/12/09 2,130 2,145 2,072 2,084 58,600
2025/12/08 2,090 2,151 2,071 2,115 92,500
2025/12/05 2,178 2,201 2,084 2,092 218,400
2025/12/04 2,057 2,113 2,039 2,113 110,200
2025/12/03 2,061 2,070 2,033 2,056 77,200
2025/12/02 2,092 2,092 2,047 2,061 66,500
2025/12/01 2,077 2,097 2,057 2,084 149,000
2025/11/28 2,029 2,091 2,026 2,067 226,000
2025/11/27 2,096 2,109 2,030 2,038 441,800
2025/11/26 2,150 2,162 2,145 2,153 317,900
2025/11/25 2,151 2,162 2,150 2,161 161,900
2025/11/21 2,134 2,161 2,134 2,149 110,800
2025/11/20 2,165 2,174 2,139 2,139 99,000
2025/11/19 2,150 2,162 2,138 2,138 55,500
2025/11/18 2,173 2,180 2,154 2,155 71,700
2025/11/17 2,210 2,212 2,175 2,175 83,600
2025/11/14 2,181 2,199 2,181 2,190 52,300
2025/11/13 2,223 2,227 2,184 2,184 99,500
2025/11/12 2,213 2,241 2,207 2,215 55,000
2025/11/11 2,239 2,248 2,206 2,206 60,700
2025/11/10 2,250 2,254 2,227 2,237 59,600
2025/11/07 2,220 2,250 2,210 2,250 70,300
2025/11/06 2,222 2,232 2,201 2,219 52,600
2025/11/05 2,233 2,235 2,201 2,222 56,700
2025/11/04 2,161 2,235 2,152 2,233 114,500
2025/10/31 2,155 2,196 2,155 2,171 86,800
2025/10/30 2,151 2,190 2,133 2,155 116,800
2025/10/29 2,207 2,210 2,133 2,133 129,700
2025/10/28 2,253 2,253 2,207 2,207 93,500
2025/10/27 2,276 2,276 2,252 2,271 81,000
2025/10/24 2,350 2,350 2,257 2,270 135,300
2025/10/23 2,350 2,393 2,321 2,339 83,600
2025/10/22 2,295 2,390 2,295 2,345 159,100
2025/10/21 2,234 2,315 2,213 2,295 199,500
2025/10/20 2,258 2,283 2,211 2,226 215,600
2025/10/17 2,224 2,309 2,215 2,251 402,900
2025/10/16 2,337 2,340 2,200 2,214 736,000
2025/10/15 2,413 2,576 2,358 2,537 453,700
2025/10/14 2,345 2,406 2,332 2,364 127,300
2025/10/10 2,310 2,358 2,295 2,352 65,900
2025/10/09 2,344 2,365 2,310 2,337 78,200
2025/10/08 2,338 2,360 2,328 2,332 47,700
2025/10/07 2,408 2,418 2,317 2,338 115,000
2025/10/06 2,331 2,364 2,277 2,358 91,900
2025/10/03 2,328 2,351 2,257 2,292 130,600
2025/10/02 2,360 2,426 2,325 2,330 102,900
2025/10/01 2,365 2,381 2,315 2,371 115,400
2025/09/30 2,381 2,404 2,315 2,315 121,000
2025/09/29 2,336 2,350 2,306 2,349 101,800
2025/09/26 2,330 2,360 2,290 2,290 101,200
2025/09/25 2,285 2,349 2,277 2,333 120,700
2025/09/24 2,338 2,340 2,289 2,302 145,800
2025/09/22 2,365 2,410 2,353 2,361 129,100
2025/09/19 2,420 2,440 2,386 2,399 205,900
2025/09/18 2,430 2,521 2,400 2,445 232,000
2025/09/17 2,508 2,509 2,275 2,422 554,400
2025/09/16 2,575 2,697 2,560 2,658 158,300
2025/09/12 2,720 2,726 2,614 2,614 187,800
2025/09/11 2,651 2,770 2,611 2,726 222,400
2025/09/10 2,775 2,820 2,665 2,697 297,900
2025/09/09 2,834 2,849 2,778 2,795 196,400
2025/09/08 2,888 2,974 2,800 2,810 295,600
2025/09/05 2,731 2,841 2,707 2,841 197,600
2025/09/04 2,848 2,855 2,722 2,762 296,300
2025/09/03 2,748 2,886 2,700 2,833 350,300
2025/09/02 2,693 2,754 2,652 2,749 199,100
2025/09/01 2,560 2,685 2,534 2,664 197,700
2025/08/29 2,650 2,690 2,520 2,574 354,100
2025/08/28 2,659 2,676 2,609 2,629 174,200
2025/08/27 2,538 2,609 2,523 2,609 170,500
2025/08/26 2,540 2,565 2,503 2,538 132,500
2025/08/25 2,459 2,536 2,446 2,536 187,200
2025/08/22 2,390 2,475 2,339 2,455 178,400
2025/08/21 2,333 2,390 2,321 2,358 82,900
2025/08/20 2,300 2,345 2,290 2,331 74,500
2025/08/19 2,283 2,341 2,261 2,322 97,500
2025/08/18 2,231 2,283 2,221 2,276 107,100
2025/08/15 2,237 2,237 2,165 2,211 83,200
2025/08/14 2,140 2,249 2,120 2,238 180,500
2025/08/13 2,140 2,165 2,125 2,149 71,500

このページの先頭へ