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
2026/09/14 1,870 1,908 1,870 1,902 30,500
2026/09/11 1,861 1,880 1,859 1,865 19,000
2026/09/10 1,868 1,885 1,864 1,885 13,100
2026/09/09 1,896 1,903 1,869 1,874 31,300
2026/09/08 1,895 1,915 1,887 1,901 35,100
2026/09/07 1,890 1,900 1,881 1,885 24,700
2026/09/04 1,878 1,896 1,861 1,886 23,500
2026/09/03 1,866 1,883 1,866 1,879 13,800
2026/09/02 1,886 1,886 1,852 1,868 25,300
2026/09/01 1,885 1,900 1,879 1,890 25,900
2026/08/31 1,884 1,892 1,872 1,880 26,100
2026/08/28 1,860 1,885 1,860 1,871 21,500
2026/08/27 1,844 1,868 1,836 1,868 19,700
2026/08/26 1,848 1,853 1,838 1,844 15,300
2026/08/25 1,844 1,849 1,833 1,844 19,800
2026/08/24 1,832 1,850 1,823 1,833 29,500
2026/08/21 1,830 1,855 1,811 1,812 32,600
2026/08/20 1,850 1,865 1,831 1,837 40,900
2026/08/19 1,858 1,868 1,846 1,850 20,900
2026/08/18 1,842 1,890 1,838 1,869 53,200
2026/08/17 1,830 1,858 1,821 1,842 47,500
2026/08/14 1,824 1,845 1,820 1,828 31,800
2026/08/13 1,786 1,839 1,772 1,837 41,300
2026/08/12 1,797 1,811 1,780 1,790 40,200
2026/08/10 1,805 1,810 1,790 1,797 42,800
2026/08/07 1,749 1,770 1,746 1,770 22,400
2026/08/06 1,743 1,768 1,735 1,753 19,500
2026/08/05 1,751 1,756 1,730 1,745 11,400
2026/08/04 1,763 1,763 1,736 1,752 19,700
2026/08/03 1,763 1,773 1,723 1,763 38,700
2026/07/31 1,753 1,768 1,725 1,763 36,100
2026/07/30 1,844 1,844 1,753 1,753 116,900
2026/07/29 1,788 1,865 1,772 1,846 79,300
2026/07/28 1,805 1,810 1,784 1,784 29,800
2026/07/27 1,780 1,811 1,780 1,805 22,500
2026/07/24 1,770 1,789 1,763 1,770 19,500
2026/07/23 1,766 1,783 1,745 1,783 24,400
2026/07/22 1,790 1,790 1,764 1,775 32,700
2026/07/21 1,817 1,819 1,762 1,775 56,200
2026/07/17 1,784 1,845 1,780 1,819 141,800
2026/07/16 1,700 1,807 1,700 1,795 255,000
2026/07/15 1,622 1,624 1,601 1,601 41,500
2026/07/14 1,615 1,634 1,613 1,618 57,500
2026/07/13 1,600 1,617 1,594 1,606 26,800
2026/07/10 1,590 1,599 1,580 1,596 19,300
2026/07/09 1,584 1,596 1,575 1,582 35,300
2026/07/08 1,618 1,618 1,591 1,591 37,800
2026/07/07 1,598 1,626 1,584 1,618 39,000
2026/07/06 1,572 1,591 1,563 1,590 34,000
2026/07/03 1,555 1,569 1,541 1,552 37,300
2026/07/02 1,520 1,553 1,512 1,550 38,400
2026/07/01 1,523 1,528 1,494 1,497 32,300
2026/06/30 1,538 1,538 1,516 1,523 26,100
2026/06/29 1,530 1,545 1,510 1,534 61,300
2026/06/26 1,470 1,493 1,465 1,488 48,400
2026/06/25 1,461 1,489 1,461 1,468 50,100
2026/06/24 1,472 1,487 1,456 1,458 46,800
2026/06/23 1,460 1,473 1,440 1,465 59,500
2026/06/22 1,465 1,483 1,451 1,452 55,200
2026/06/19 1,480 1,485 1,450 1,464 78,900
2026/06/18 1,490 1,491 1,460 1,467 72,700
2026/06/17 1,505 1,523 1,485 1,490 69,400
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

このページの先頭へ