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
2020/12/30 1,408 1,417 1,406 1,406 1,700
2020/12/29 1,407 1,430 1,401 1,406 2,500
2020/12/28 1,448 1,448 1,400 1,428 4,700
2020/12/25 1,432 1,433 1,419 1,433 4,800
2020/12/24 1,410 1,450 1,405 1,432 4,700
2020/12/23 1,418 1,418 1,401 1,409 1,200
2020/12/22 1,487 1,487 1,400 1,418 2,300
2020/12/21 1,448 1,461 1,427 1,427 1,400
2020/12/18 1,442 1,443 1,424 1,424 500
2020/12/17 1,481 1,492 1,450 1,450 3,000
2020/12/16 1,450 1,468 1,450 1,466 600
2020/12/15 1,421 1,444 1,421 1,441 600
2020/12/14 1,458 1,458 1,400 1,421 2,100
2020/12/11 1,500 1,500 1,452 1,452 1,300
2020/12/10 1,462 1,462 1,452 1,452 300
2020/12/09 1,416 1,458 1,416 1,458 2,500
2020/12/08 1,422 1,440 1,421 1,433 800
2020/12/07 1,471 1,472 1,431 1,431 3,000
2020/12/04 1,453 1,482 1,453 1,471 800
2020/12/03 1,470 1,472 1,450 1,469 1,000
2020/12/02 1,485 1,485 1,435 1,468 3,200
2020/12/01 1,458 1,514 1,454 1,455 4,900
2020/11/30 1,441 1,473 1,432 1,432 1,600
2020/11/27 1,414 1,441 1,414 1,441 2,700
2020/11/26 1,442 1,448 1,405 1,444 800
2020/11/25 1,481 1,481 1,462 1,462 1,000
2020/11/24 1,465 1,465 1,411 1,421 4,100
2020/11/20 1,475 1,500 1,455 1,467 1,700
2020/11/19 1,386 1,465 1,386 1,450 6,500
2020/11/18 1,425 1,425 1,360 1,380 7,400
2020/11/17 1,436 1,479 1,421 1,425 7,800
2020/11/16 1,526 1,532 1,487 1,487 2,800
2020/11/13 1,586 1,586 1,525 1,525 3,400
2020/11/12 1,589 1,608 1,564 1,588 3,900
2020/11/11 1,620 1,620 1,560 1,596 3,600
2020/11/10 1,619 1,620 1,601 1,602 2,600
2020/11/09 1,577 1,640 1,577 1,617 4,900
2020/11/06 1,665 1,665 1,570 1,570 6,300
2020/11/05 1,580 1,585 1,558 1,585 2,000
2020/11/04 1,567 1,574 1,529 1,553 9,300
2020/11/02 1,611 1,611 1,522 1,607 7,100
2020/10/30 1,566 1,600 1,543 1,568 4,300
2020/10/29 1,530 1,562 1,491 1,533 4,200
2020/10/28 1,567 1,594 1,543 1,545 1,800
2020/10/27 1,531 1,535 1,509 1,533 1,900
2020/10/26 1,643 1,643 1,524 1,531 5,600
2020/10/23 1,597 1,640 1,561 1,611 3,300
2020/10/22 1,620 1,620 1,568 1,569 8,300
2020/10/21 1,580 1,640 1,577 1,640 4,200
2020/10/20 1,612 1,612 1,581 1,582 2,300
2020/10/19 1,590 1,615 1,558 1,610 9,100
2020/10/16 1,563 1,568 1,491 1,498 6,600
2020/10/15 1,554 1,579 1,550 1,552 3,300
2020/10/14 1,532 1,564 1,521 1,554 3,900
2020/10/13 1,524 1,530 1,506 1,530 2,600
2020/10/12 1,519 1,534 1,493 1,500 11,700
2020/10/09 1,560 1,565 1,516 1,531 5,000
2020/10/08 1,499 1,571 1,480 1,570 13,800
2020/10/07 1,450 1,498 1,436 1,496 13,200
2020/10/06 1,418 1,421 1,400 1,420 4,000
2020/10/05 1,422 1,422 1,360 1,388 5,400
2020/10/02 1,428 1,428 1,362 1,362 5,800
2020/09/30 1,439 1,439 1,416 1,416 1,000
2020/09/29 1,449 1,449 1,424 1,440 1,400
2020/09/28 1,392 1,404 1,392 1,400 2,500
2020/09/25 1,400 1,430 1,400 1,422 2,100
2020/09/24 1,380 1,427 1,378 1,411 1,900
2020/09/23 1,413 1,450 1,374 1,431 5,300
2020/09/18 1,350 1,449 1,341 1,449 4,300
2020/09/17 1,358 1,387 1,358 1,362 2,000
2020/09/16 1,409 1,409 1,354 1,388 2,400
2020/09/15 1,427 1,427 1,380 1,409 2,300
2020/09/14 1,450 1,450 1,427 1,427 3,300
2020/09/11 1,448 1,449 1,431 1,449 4,300
2020/09/10 1,440 1,442 1,425 1,429 3,000
2020/09/09 1,443 1,443 1,408 1,438 2,500
2020/09/08 1,367 1,448 1,326 1,443 8,200
2020/09/07 1,360 1,377 1,315 1,353 11,100
2020/09/04 1,286 1,296 1,260 1,285 6,300
2020/09/03 1,329 1,329 1,291 1,291 3,300
2020/09/02 1,253 1,318 1,251 1,318 7,200
2020/09/01 1,321 1,330 1,250 1,265 7,600
2020/08/31 1,290 1,304 1,267 1,291 3,100
2020/08/28 1,326 1,345 1,250 1,290 17,100
2020/08/27 1,299 1,350 1,281 1,350 9,900
2020/08/26 1,250 1,297 1,250 1,278 5,100
2020/08/25 1,220 1,237 1,220 1,237 1,800
2020/08/24 1,230 1,230 1,212 1,220 2,000
2020/08/21 1,233 1,233 1,219 1,226 900
2020/08/20 1,211 1,216 1,210 1,210 1,100
2020/08/19 1,206 1,238 1,206 1,227 1,000
2020/08/18 1,218 1,235 1,192 1,235 5,000
2020/08/17 1,170 1,208 1,170 1,188 4,800
2020/08/14 1,171 1,189 1,165 1,172 3,100
2020/08/13 1,179 1,191 1,160 1,183 4,800
2020/08/12 1,164 1,182 1,164 1,179 900
2020/08/11 1,189 1,189 1,182 1,182 1,000
2020/08/07 1,190 1,190 1,160 1,160 3,200
2020/08/06 1,169 1,197 1,152 1,185 23,900
2020/08/05 1,285 1,304 1,258 1,302 16,500
2020/08/04 1,215 1,320 1,205 1,255 14,300
2020/08/03 1,179 1,188 1,151 1,173 4,200
2020/07/31 1,150 1,150 1,127 1,127 10,500
2020/07/30 1,153 1,158 1,150 1,150 1,100
2020/07/29 1,171 1,175 1,148 1,152 4,000
2020/07/28 1,171 1,190 1,171 1,176 1,000
2020/07/27 1,191 1,191 1,171 1,171 5,100
2020/07/22 1,219 1,220 1,193 1,194 1,500
2020/07/21 1,189 1,200 1,180 1,187 1,700
2020/07/20 1,165 1,192 1,160 1,165 5,000
2020/07/17 1,180 1,180 1,161 1,161 5,000
2020/07/16 1,170 1,186 1,170 1,184 4,700
2020/07/15 1,181 1,190 1,176 1,176 3,200
2020/07/14 1,202 1,202 1,172 1,175 10,700
2020/07/13 1,263 1,263 1,195 1,200 9,800
2020/07/10 1,242 1,272 1,226 1,233 5,000
2020/07/09 1,240 1,270 1,193 1,270 38,100
2020/07/08 1,400 1,400 1,249 1,270 165,400
2020/07/07 1,074 1,101 1,053 1,100 4,400
2020/07/06 1,045 1,079 1,035 1,079 2,900
2020/07/03 1,071 1,099 1,071 1,075 400
2020/07/02 1,080 1,085 1,071 1,071 1,000
2020/07/01 1,089 1,109 1,075 1,075 1,600
2020/06/30 1,090 1,100 1,075 1,080 2,400
2020/06/29 1,099 1,117 1,090 1,090 2,100
2020/06/26 1,100 1,126 1,100 1,115 1,400
2020/06/25 1,100 1,107 1,091 1,100 2,200
2020/06/24 1,120 1,130 1,105 1,108 5,800
2020/06/23 1,105 1,121 1,104 1,114 5,400
2020/06/22 1,132 1,132 1,080 1,112 8,100
2020/06/19 1,100 1,149 1,089 1,110 9,200
2020/06/18 1,114 1,128 1,090 1,100 48,800
2020/06/17 1,180 1,180 1,100 1,159 6,100
2020/06/16 1,180 1,180 1,145 1,155 2,400
2020/06/15 1,122 1,165 1,103 1,122 5,200
2020/06/12 1,100 1,131 1,040 1,122 11,500
2020/06/11 1,200 1,259 1,132 1,180 15,900
2020/06/10 1,120 1,199 1,120 1,155 5,500
2020/06/09 1,122 1,122 1,102 1,105 4,600
2020/06/08 1,120 1,125 1,100 1,120 12,600
2020/06/05 1,093 1,095 1,075 1,088 1,800
2020/06/04 1,100 1,118 1,078 1,085 6,200
2020/06/03 1,091 1,095 1,082 1,082 2,500
2020/06/02 1,091 1,095 1,074 1,095 3,100
2020/06/01 1,100 1,103 1,078 1,091 21,200
2020/05/29 1,147 1,151 1,114 1,114 3,100
2020/05/28 1,155 1,185 1,120 1,147 7,800
2020/05/27 1,194 1,194 1,120 1,155 3,200
2020/05/26 1,100 1,145 1,100 1,141 13,100
2020/05/25 1,120 1,178 1,099 1,114 20,900
2020/05/22 1,176 1,179 1,150 1,150 7,800
2020/05/21 1,161 1,176 1,160 1,176 1,700
2020/05/20 1,154 1,157 1,075 1,152 4,800
2020/05/19 1,164 1,175 1,125 1,175 2,800
2020/05/18 1,095 1,104 1,080 1,104 2,700
2020/05/15 1,050 1,050 1,015 1,040 6,200
2020/05/14 1,110 1,203 1,070 1,070 4,200
2020/05/13 1,074 1,099 1,055 1,090 3,300
2020/05/12 1,052 1,086 1,052 1,077 2,100
2020/05/11 1,010 1,066 1,010 1,052 8,200
2020/05/08 1,061 1,061 1,021 1,021 12,800
2020/05/07 1,036 1,090 1,001 1,047 7,300
2020/05/01 1,070 1,072 1,045 1,054 7,100
2020/04/30 1,070 1,072 1,070 1,072 800
2020/04/28 1,037 1,076 1,035 1,072 2,000
2020/04/27 1,000 1,052 1,000 1,040 1,700
2020/04/24 1,021 1,079 1,020 1,041 1,300
2020/04/23 1,013 1,051 1,013 1,051 2,600
2020/04/22 987 1,000 973 980 3,000
2020/04/21 1,051 1,051 1,000 1,000 4,700
2020/04/20 1,046 1,060 1,018 1,051 5,900
2020/04/17 1,098 1,098 1,018 1,018 3,400
2020/04/16 1,001 1,046 1,001 1,042 1,700
2020/04/15 1,002 1,020 1,000 1,017 4,300
2020/04/14 974 1,024 974 1,015 600
2020/04/13 1,044 1,047 978 980 4,200
2020/04/10 979 979 979 979 100
2020/04/09 957 957 945 945 1,000
2020/04/08 979 979 958 958 300
2020/04/07 979 979 939 939 500
2020/04/06 902 914 856 914 3,300
2020/04/03 938 938 914 914 1,600
2020/04/02 928 940 920 940 700
2020/04/01 970 970 947 951 2,700
2020/03/31 948 968 926 968 1,500
2020/03/30 918 947 918 947 3,700
2020/03/27 916 935 915 935 1,800
2020/03/26 971 971 915 920 8,700
2020/03/25 925 986 925 986 5,600
2020/03/24 914 922 905 921 4,100
2020/03/23 893 900 866 884 4,400
2020/03/19 940 941 892 894 5,800
2020/03/18 963 964 940 940 2,600
2020/03/17 905 963 900 963 4,100
2020/03/16 1,010 1,016 946 946 3,800
2020/03/13 990 990 927 965 12,000
2020/03/12 1,032 1,088 1,020 1,026 4,600
2020/03/11 1,158 1,165 1,028 1,060 10,700
2020/03/10 1,015 1,103 1,015 1,103 16,400
2020/03/09 1,185 1,194 1,113 1,120 10,800
2020/03/06 1,235 1,263 1,227 1,227 4,200
2020/03/05 1,262 1,265 1,262 1,265 1,600
2020/03/04 1,263 1,318 1,257 1,257 1,800
2020/03/03 1,327 1,327 1,280 1,280 3,400
2020/03/02 1,223 1,277 1,220 1,237 7,700
2020/02/28 1,270 1,270 1,206 1,211 7,300
2020/02/27 1,318 1,318 1,257 1,270 4,800
2020/02/26 1,350 1,350 1,265 1,269 11,000
2020/02/25 1,352 1,373 1,331 1,345 6,900
2020/02/21 1,421 1,424 1,406 1,415 1,900
2020/02/20 1,420 1,429 1,394 1,396 12,800
2020/02/19 1,411 1,438 1,410 1,424 6,400
2020/02/18 1,407 1,422 1,407 1,411 9,200
2020/02/17 1,400 1,400 1,399 1,400 1,100
2020/02/14 1,399 1,412 1,399 1,403 1,800
2020/02/13 1,402 1,426 1,399 1,400 5,800
2020/02/12 1,409 1,416 1,401 1,402 3,300
2020/02/10 1,416 1,431 1,400 1,400 10,100
2020/02/07 1,410 1,418 1,406 1,411 2,000
2020/02/06 1,400 1,411 1,400 1,411 3,000
2020/02/05 1,410 1,419 1,403 1,403 800
2020/02/04 1,394 1,409 1,394 1,397 10,100
2020/02/03 1,400 1,404 1,398 1,400 13,500
2020/01/31 1,423 1,431 1,406 1,431 2,600
2020/01/30 1,406 1,412 1,400 1,410 4,500
2020/01/29 1,398 1,430 1,398 1,400 4,100
2020/01/28 1,383 1,399 1,381 1,387 3,700
2020/01/27 1,409 1,411 1,365 1,376 16,400
2020/01/24 1,426 1,426 1,408 1,408 9,000
2020/01/23 1,441 1,442 1,422 1,428 14,700
2020/01/22 1,448 1,452 1,438 1,440 20,800
2020/01/21 1,461 1,515 1,449 1,452 16,700
2020/01/20 1,465 1,465 1,449 1,449 7,300
2020/01/17 1,451 1,481 1,446 1,456 5,100
2020/01/16 1,450 1,457 1,443 1,443 11,800
2020/01/15 1,510 1,510 1,468 1,473 43,900
2020/01/14 1,645 1,646 1,510 1,510 28,000
2020/01/10 1,689 1,689 1,665 1,669 1,600
2020/01/09 1,650 1,662 1,650 1,662 700
2020/01/08 1,661 1,670 1,641 1,650 3,500
2020/01/07 1,690 1,690 1,659 1,659 1,400
2020/01/06 1,645 1,699 1,641 1,670 5,400

このページの先頭へ