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

ユニフォームネクスト(3566)の株価時系列情報

ユニフォームネクスト(3566)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
2019/12/30 1,661 1,661 1,647 1,647 700
2019/12/27 1,652 1,673 1,652 1,670 2,500
2019/12/26 1,639 1,666 1,633 1,651 4,100
2019/12/25 1,629 1,649 1,629 1,639 2,200
2019/12/24 1,625 1,639 1,617 1,639 13,200
2019/12/23 1,639 1,649 1,625 1,625 7,700
2019/12/20 1,644 1,651 1,638 1,639 4,600
2019/12/19 1,651 1,659 1,642 1,642 2,200
2019/12/18 1,664 1,675 1,656 1,661 900
2019/12/17 1,662 1,676 1,656 1,676 1,000
2019/12/16 1,690 1,690 1,651 1,664 1,500
2019/12/13 1,666 1,707 1,635 1,650 6,400
2019/12/12 1,680 1,681 1,667 1,670 4,000
2019/12/11 1,700 1,701 1,700 1,701 300
2019/12/10 1,716 1,716 1,683 1,699 1,700
2019/12/09 1,740 1,740 1,701 1,716 1,900
2019/12/06 1,704 1,704 1,704 1,704 400
2019/12/05 1,726 1,733 1,699 1,733 3,300
2019/12/04 1,718 1,718 1,677 1,700 2,400
2019/12/03 1,726 1,726 1,722 1,722 500
2019/12/02 1,671 1,700 1,671 1,690 1,800
2019/11/29 1,690 1,690 1,666 1,670 800
2019/11/28 1,700 1,704 1,690 1,690 2,400
2019/11/27 1,729 1,729 1,698 1,700 1,900
2019/11/26 1,727 1,745 1,720 1,729 1,600
2019/11/25 1,720 1,724 1,720 1,724 300
2019/11/22 1,715 1,760 1,715 1,729 1,400
2019/11/21 1,725 1,725 1,694 1,715 1,500
2019/11/20 1,719 1,734 1,719 1,725 2,100
2019/11/19 1,700 1,710 1,700 1,710 1,700
2019/11/18 1,674 1,710 1,650 1,682 4,700
2019/11/15 1,630 1,649 1,630 1,649 1,900
2019/11/14 1,634 1,656 1,631 1,643 1,700
2019/11/13 1,670 1,678 1,621 1,645 10,300
2019/11/12 1,701 1,701 1,671 1,674 15,500
2019/11/11 1,843 1,843 1,683 1,717 36,500
2019/11/08 1,879 1,879 1,840 1,847 1,000
2019/11/07 1,860 1,860 1,821 1,843 1,000
2019/11/06 1,856 1,870 1,856 1,860 1,100
2019/11/05 1,820 1,847 1,820 1,840 500
2019/11/01 1,858 1,859 1,847 1,847 700
2019/10/31 1,799 1,824 1,785 1,818 3,400
2019/10/30 1,809 1,809 1,803 1,803 600
2019/10/29 1,805 1,826 1,805 1,809 900
2019/10/28 1,792 1,836 1,792 1,810 1,800
2019/10/25 1,860 1,870 1,780 1,815 6,500
2019/10/24 1,831 1,865 1,831 1,845 2,500
2019/10/23 1,942 1,942 1,850 1,886 4,500
2019/10/21 1,963 1,963 1,860 1,902 3,300
2019/10/18 2,004 2,005 1,975 1,975 900
2019/10/17 2,002 2,005 2,002 2,005 800
2019/10/16 2,005 2,005 2,005 2,005 200
2019/10/11 2,022 2,044 2,008 2,008 600
2019/10/10 1,987 1,994 1,987 1,994 500
2019/10/09 1,984 1,984 1,984 1,984 100
2019/10/08 1,994 1,994 1,983 1,983 300
2019/10/07 1,960 1,962 1,960 1,962 1,100
2019/10/04 1,935 1,962 1,934 1,962 1,300
2019/10/03 1,971 1,971 1,962 1,962 200
2019/10/02 2,000 2,000 1,961 1,980 700
2019/10/01 2,019 2,019 2,019 2,019 200
2019/09/30 2,007 2,015 2,007 2,015 400
2019/09/27 2,016 2,023 2,016 2,023 300
2019/09/26 2,020 2,021 2,009 2,016 900
2019/09/25 2,065 2,065 2,051 2,051 1,400
2019/09/24 2,055 2,093 2,055 2,086 1,300
2019/09/19 2,114 2,114 2,053 2,053 400
2019/09/18 2,049 2,049 2,006 2,022 1,100
2019/09/17 2,066 2,066 2,066 2,066 500
2019/09/13 2,078 2,101 2,063 2,075 2,200
2019/09/12 2,095 2,095 2,001 2,047 1,100
2019/09/11 2,124 2,124 2,064 2,064 1,100
2019/09/10 2,100 2,100 2,080 2,080 500
2019/09/09 2,108 2,119 2,103 2,116 2,200
2019/09/06 2,095 2,096 2,078 2,096 900
2019/09/05 2,101 2,101 2,101 2,101 500
2019/09/04 2,023 2,032 2,023 2,032 1,000
2019/09/03 2,149 2,149 2,099 2,099 600
2019/09/02 1,958 2,121 1,958 2,121 800
2019/08/30 1,993 1,993 1,993 1,993 100
2019/08/29 1,976 1,976 1,956 1,956 800
2019/08/28 1,990 1,990 1,974 1,975 700
2019/08/27 1,910 1,950 1,910 1,950 300
2019/08/26 1,910 1,910 1,910 1,910 100
2019/08/23 1,955 1,955 1,930 1,930 1,100
2019/08/22 1,970 1,970 1,970 1,970 400
2019/08/21 1,962 1,969 1,962 1,969 200
2019/08/20 2,120 2,120 1,970 2,012 3,200
2019/08/19 2,000 2,120 1,996 2,120 1,300
2019/08/16 1,913 1,953 1,913 1,953 1,400
2019/08/15 1,881 1,916 1,881 1,909 1,400
2019/08/14 1,921 1,921 1,902 1,921 700
2019/08/13 1,881 1,929 1,873 1,880 2,000
2019/08/09 1,865 1,907 1,837 1,881 3,800
2019/08/08 1,895 1,929 1,888 1,899 1,700
2019/08/07 2,054 2,104 1,880 1,930 6,700
2019/08/06 2,121 2,121 1,913 2,054 8,400
2019/08/05 2,277 2,297 2,227 2,260 3,300
2019/08/02 2,217 2,227 2,217 2,227 1,500
2019/08/01 2,182 2,217 2,182 2,217 1,100
2019/07/31 2,177 2,201 2,177 2,180 1,300
2019/07/30 2,171 2,185 2,171 2,175 600
2019/07/29 2,170 2,170 2,169 2,170 400
2019/07/26 2,200 2,206 2,152 2,170 6,400
2019/07/25 2,214 2,250 2,214 2,250 600
2019/07/24 2,254 2,272 2,247 2,259 3,000
2019/07/23 2,240 2,254 2,180 2,254 5,000
2019/07/22 2,199 2,220 2,158 2,220 2,000
2019/07/19 2,150 2,160 2,150 2,152 400
2019/07/18 2,245 2,245 2,166 2,166 1,400
2019/07/17 2,145 2,145 2,145 2,145 100
2019/07/16 2,112 2,225 2,111 2,134 1,900
2019/07/12 2,111 2,123 2,080 2,104 3,600
2019/07/11 2,275 2,275 2,062 2,211 6,100
2019/07/10 2,316 2,399 2,255 2,255 11,600
2019/07/09 2,067 2,362 2,055 2,237 28,500
2019/07/08 1,900 2,098 1,900 2,040 12,400
2019/07/05 1,832 1,832 1,811 1,811 700
2019/07/04 1,830 1,830 1,801 1,801 500
2019/07/03 1,810 1,833 1,810 1,813 700
2019/07/01 1,841 1,880 1,841 1,850 1,000
2019/06/28 1,798 1,810 1,756 1,801 2,800
2019/06/27 1,794 1,794 1,794 1,794 700
2019/06/26 1,835 1,931 1,800 1,810 3,300
2019/06/25 1,770 1,875 1,770 1,835 3,300
2019/06/24 1,749 1,770 1,749 1,770 2,100
2019/06/21 1,760 1,760 1,759 1,760 1,700
2019/06/20 1,801 1,801 1,731 1,760 6,700
2019/06/19 1,710 1,850 1,710 1,761 7,300
2019/06/18 1,679 1,730 1,679 1,706 1,500
2019/06/17 1,660 1,698 1,660 1,681 7,100
2019/06/14 1,685 1,689 1,661 1,689 1,100
2019/06/13 1,633 1,640 1,632 1,640 1,100
2019/06/12 1,631 1,654 1,631 1,649 1,300
2019/06/11 1,660 1,661 1,633 1,654 2,800
2019/06/10 1,670 1,670 1,661 1,661 800
2019/06/07 1,629 1,630 1,622 1,630 700
2019/06/06 1,680 1,680 1,616 1,616 1,100
2019/06/05 1,571 1,684 1,571 1,683 5,000
2019/06/04 1,559 1,570 1,559 1,570 300
2019/06/03 1,581 1,581 1,570 1,570 1,700
2019/05/31 1,651 1,651 1,600 1,600 1,900
2019/05/30 1,656 1,656 1,649 1,650 2,000
2019/05/29 1,645 1,660 1,630 1,660 3,200
2019/05/28 1,600 1,651 1,600 1,645 5,500
2019/05/27 1,599 1,599 1,571 1,592 1,000
2019/05/24 1,598 1,598 1,544 1,594 1,400
2019/05/23 1,563 1,598 1,531 1,598 2,700
2019/05/22 1,570 1,574 1,563 1,563 900
2019/05/21 1,531 1,570 1,531 1,564 2,000
2019/05/20 1,578 1,589 1,560 1,570 2,000
2019/05/17 1,570 1,584 1,570 1,578 900
2019/05/16 1,521 1,550 1,521 1,550 1,300
2019/05/15 1,534 1,569 1,515 1,515 5,300
2019/05/14 1,594 1,594 1,536 1,550 1,500
2019/05/13 1,543 1,698 1,520 1,594 4,800
2019/05/10 1,547 1,547 1,530 1,530 300
2019/05/09 1,538 1,539 1,490 1,490 2,300
2019/05/08 1,520 1,538 1,510 1,538 1,000
2019/05/07 1,500 1,538 1,500 1,538 500
2019/04/26 1,503 1,510 1,500 1,500 900
2019/04/25 1,500 1,505 1,500 1,505 300
2019/04/24 1,506 1,520 1,502 1,506 2,000
2019/04/23 1,504 1,539 1,504 1,539 400
2019/04/22 1,500 1,504 1,500 1,504 800
2019/04/19 1,535 1,535 1,500 1,533 1,800
2019/04/18 1,531 1,535 1,521 1,530 1,500
2019/04/17 1,540 1,540 1,506 1,521 2,900
2019/04/16 1,541 1,541 1,541 1,541 700
2019/04/15 1,535 1,573 1,535 1,541 1,200
2019/04/12 1,535 1,535 1,530 1,535 2,000
2019/04/11 1,570 1,570 1,480 1,535 3,200
2019/04/10 1,554 1,554 1,530 1,530 600
2019/04/09 1,570 1,594 1,570 1,594 700
2019/04/08 1,551 1,551 1,550 1,550 1,600
2019/04/05 1,541 1,541 1,536 1,536 900
2019/04/04 1,543 1,543 1,522 1,522 1,800
2019/04/03 1,583 1,583 1,543 1,543 700
2019/04/02 1,623 1,623 1,583 1,583 200
2019/04/01 1,640 1,640 1,590 1,624 1,800
2019/03/29 1,584 1,640 1,584 1,640 2,900
2019/03/28 1,587 1,588 1,587 1,588 300
2019/03/27 1,523 1,576 1,523 1,576 500
2019/03/26 1,564 1,564 1,563 1,563 300
2019/03/25 1,540 1,555 1,524 1,524 3,200
2019/03/22 1,600 1,608 1,580 1,580 1,100
2019/03/20 1,610 1,610 1,586 1,610 15,700
2019/03/19 1,585 1,610 1,585 1,610 700
2019/03/18 1,587 1,616 1,585 1,585 1,000
2019/03/15 1,650 1,650 1,616 1,616 400
2019/03/14 1,640 1,650 1,638 1,650 700
2019/03/13 1,640 1,640 1,616 1,640 1,700
2019/03/12 1,620 1,639 1,601 1,620 2,000
2019/03/11 1,640 1,652 1,582 1,612 2,700
2019/03/08 1,640 1,640 1,530 1,589 2,000
2019/03/07 1,630 1,670 1,600 1,664 3,500
2019/03/06 1,619 1,630 1,590 1,630 1,600
2019/03/04 1,597 1,637 1,570 1,636 5,800
2019/03/01 1,593 1,593 1,540 1,541 4,200
2019/02/28 1,604 1,613 1,580 1,584 5,100
2019/02/27 1,631 1,650 1,596 1,602 3,100
2019/02/26 1,700 1,700 1,622 1,631 4,800
2019/02/22 1,665 1,665 1,609 1,610 3,800
2019/02/21 1,586 1,665 1,586 1,665 3,000
2019/02/20 1,643 1,643 1,585 1,587 3,000
2019/02/19 1,649 1,649 1,603 1,612 3,000
2019/02/18 1,640 1,680 1,640 1,651 3,800
2019/02/15 1,610 1,679 1,600 1,679 4,900
2019/02/14 1,622 1,650 1,595 1,610 4,900
2019/02/13 1,660 1,684 1,613 1,613 6,200
2019/02/12 1,617 1,729 1,610 1,660 20,900
2019/02/08 1,583 1,684 1,562 1,610 5,500
2019/02/07 1,581 1,588 1,557 1,558 3,800
2019/02/06 1,610 1,628 1,555 1,598 3,700
2019/02/05 1,625 1,625 1,580 1,624 3,300
2019/02/04 1,545 1,627 1,531 1,627 6,200
2019/02/01 1,512 1,537 1,508 1,530 6,200
2019/01/31 1,530 1,540 1,500 1,512 7,400
2019/01/30 1,538 1,542 1,500 1,527 5,600
2019/01/29 1,540 1,550 1,536 1,538 3,200
2019/01/28 1,537 1,568 1,537 1,555 4,600
2019/01/25 1,535 1,555 1,529 1,535 5,800
2019/01/24 1,535 1,555 1,523 1,555 6,800
2019/01/23 1,582 1,598 1,551 1,555 2,500
2019/01/22 1,570 1,570 1,540 1,542 2,300
2019/01/21 1,574 1,578 1,553 1,559 2,800
2019/01/18 1,604 1,620 1,592 1,592 3,200
2019/01/17 1,612 1,620 1,582 1,604 2,400
2019/01/16 1,531 1,586 1,530 1,532 2,900
2019/01/15 1,502 1,623 1,502 1,516 4,300
2019/01/11 1,542 1,571 1,481 1,487 6,800
2019/01/10 1,552 1,570 1,541 1,542 3,000
2019/01/09 1,553 1,575 1,540 1,551 2,700
2019/01/08 1,539 1,578 1,535 1,552 2,000
2019/01/07 1,525 1,580 1,525 1,538 4,500
2019/01/04 1,623 1,623 1,505 1,537 3,400

このページの先頭へ