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
2026/03/11 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