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
2021/12/30 1,475 1,475 1,475 1,475 100
2021/12/29 1,451 1,451 1,399 1,445 1,500
2021/12/28 1,480 1,480 1,399 1,443 3,100
2021/12/27 1,499 1,499 1,462 1,492 400
2021/12/24 1,500 1,506 1,471 1,471 2,500
2021/12/23 1,500 1,540 1,500 1,540 200
2021/12/22 1,495 1,508 1,495 1,506 600
2021/12/21 1,500 1,509 1,491 1,491 800
2021/12/20 1,541 1,551 1,504 1,510 1,700
2021/12/17 1,542 1,582 1,542 1,542 600
2021/12/16 1,542 1,542 1,542 1,542 700
2021/12/15 1,542 1,543 1,542 1,543 300
2021/12/14 1,542 1,572 1,542 1,572 200
2021/12/13 1,650 1,650 1,542 1,572 1,100
2021/12/10 1,573 1,573 1,571 1,571 1,400
2021/12/09 1,643 1,643 1,643 1,643 200
2021/12/08 1,601 1,610 1,592 1,603 1,200
2021/12/07 1,631 1,658 1,609 1,610 1,100
2021/12/06 1,624 1,639 1,624 1,639 300
2021/12/03 1,610 1,652 1,610 1,624 500
2021/12/02 1,609 1,609 1,609 1,609 300
2021/12/01 1,619 1,640 1,619 1,640 1,700
2021/11/30 1,605 1,605 1,605 1,605 200
2021/11/29 1,619 1,650 1,603 1,605 4,200
2021/11/26 1,650 1,650 1,619 1,619 900
2021/11/25 1,650 1,650 1,650 1,650 100
2021/11/24 1,660 1,669 1,660 1,669 200
2021/11/22 1,613 1,648 1,613 1,648 1,400
2021/11/19 1,631 1,692 1,610 1,613 8,100
2021/11/18 1,698 1,709 1,698 1,701 1,200
2021/11/17 1,703 1,708 1,667 1,698 2,600
2021/11/12 1,718 1,718 1,663 1,663 1,000
2021/11/11 1,761 1,774 1,652 1,732 1,700
2021/11/10 1,612 1,722 1,611 1,641 5,300
2021/11/09 1,660 1,660 1,610 1,640 6,700
2021/11/08 1,792 1,792 1,700 1,700 5,500
2021/11/05 1,752 1,770 1,716 1,770 400
2021/11/04 1,793 1,793 1,792 1,792 700
2021/11/02 1,770 1,793 1,700 1,793 2,000
2021/11/01 1,760 1,850 1,720 1,850 1,900
2021/10/29 1,755 1,755 1,659 1,750 1,700
2021/10/28 1,686 1,755 1,686 1,752 900
2021/10/27 1,687 1,726 1,687 1,726 300
2021/10/26 1,739 1,739 1,726 1,726 700
2021/10/25 1,722 1,723 1,670 1,670 1,600
2021/10/22 1,701 1,705 1,701 1,705 900
2021/10/21 1,761 1,761 1,709 1,730 1,100
2021/10/20 1,812 1,817 1,711 1,715 2,100
2021/10/19 1,650 1,710 1,650 1,710 2,800
2021/10/18 1,673 1,673 1,666 1,667 1,400
2021/10/15 1,645 1,682 1,642 1,642 500
2021/10/14 1,637 1,649 1,626 1,626 500
2021/10/13 1,621 1,621 1,618 1,618 900
2021/10/12 1,636 1,636 1,629 1,630 800
2021/10/11 1,665 1,665 1,650 1,650 600
2021/10/08 1,631 1,650 1,615 1,635 3,300
2021/10/07 1,632 1,645 1,632 1,640 1,000
2021/10/06 1,630 1,631 1,630 1,631 300
2021/10/05 1,630 1,654 1,630 1,654 2,500
2021/10/04 1,649 1,649 1,631 1,640 3,000
2021/10/01 1,643 1,650 1,612 1,650 4,000
2021/09/30 1,670 1,671 1,669 1,669 800
2021/09/29 1,660 1,669 1,646 1,669 1,200
2021/09/28 1,695 1,711 1,660 1,665 2,100
2021/09/27 1,632 1,743 1,632 1,708 3,200
2021/09/24 1,648 1,648 1,632 1,632 500
2021/09/22 1,636 1,643 1,626 1,643 800
2021/09/21 1,664 1,664 1,644 1,644 1,100
2021/09/17 1,670 1,680 1,634 1,651 3,600
2021/09/16 1,641 1,659 1,638 1,638 1,900
2021/09/15 1,605 1,660 1,605 1,648 4,400
2021/09/14 1,626 1,630 1,595 1,600 12,600
2021/09/13 1,666 1,666 1,623 1,623 2,400
2021/09/10 1,691 1,691 1,622 1,626 4,100
2021/09/09 1,663 1,663 1,651 1,651 2,400
2021/09/08 1,631 1,671 1,631 1,671 600
2021/09/07 1,693 1,695 1,640 1,643 4,300
2021/09/06 1,757 1,758 1,682 1,733 2,100
2021/09/03 1,717 1,717 1,717 1,717 500
2021/09/02 1,718 1,718 1,715 1,715 700
2021/09/01 1,713 1,715 1,710 1,715 600
2021/08/31 1,705 1,723 1,705 1,723 300
2021/08/30 1,701 1,701 1,700 1,700 200
2021/08/27 1,706 1,706 1,679 1,679 300
2021/08/26 1,743 1,749 1,709 1,724 700
2021/08/25 1,706 1,743 1,706 1,743 600
2021/08/24 1,643 1,696 1,643 1,696 1,500
2021/08/23 1,621 1,644 1,621 1,643 700
2021/08/20 1,690 1,690 1,581 1,607 8,400
2021/08/19 1,709 1,720 1,690 1,690 2,600
2021/08/18 1,700 1,757 1,666 1,709 2,300
2021/08/17 1,736 1,764 1,700 1,700 3,200
2021/08/16 1,755 1,781 1,725 1,738 6,000
2021/08/13 1,799 1,810 1,780 1,795 4,400
2021/08/12 1,809 1,810 1,781 1,781 1,500
2021/08/11 1,830 1,838 1,780 1,800 3,600
2021/08/10 1,782 1,806 1,782 1,790 1,500
2021/08/06 1,798 1,811 1,798 1,811 600
2021/08/05 1,841 1,951 1,790 1,800 6,700
2021/08/04 1,824 1,829 1,822 1,828 700
2021/08/03 1,782 1,824 1,782 1,824 600
2021/08/02 1,786 1,804 1,782 1,782 500
2021/07/30 1,812 1,812 1,812 1,812 400
2021/07/29 1,784 1,800 1,784 1,800 1,400
2021/07/28 1,781 1,785 1,781 1,785 900
2021/07/27 1,801 1,801 1,785 1,785 400
2021/07/26 1,800 1,800 1,800 1,800 200
2021/07/21 1,786 1,800 1,782 1,800 900
2021/07/20 1,800 1,800 1,788 1,788 300
2021/07/19 1,800 1,820 1,800 1,819 400
2021/07/16 1,801 1,815 1,801 1,815 600
2021/07/15 1,829 1,829 1,806 1,809 1,800
2021/07/14 1,816 1,820 1,816 1,820 800
2021/07/13 1,820 1,820 1,820 1,820 200
2021/07/12 1,871 1,871 1,786 1,813 2,500
2021/07/09 1,791 1,791 1,791 1,791 100
2021/07/08 1,792 1,815 1,792 1,815 800
2021/07/07 1,785 1,820 1,771 1,819 3,200
2021/07/06 1,810 1,818 1,810 1,818 500
2021/07/05 1,825 1,831 1,802 1,802 2,400
2021/07/02 1,816 1,825 1,816 1,825 400
2021/07/01 1,843 1,883 1,800 1,828 1,800
2021/06/30 1,800 1,840 1,799 1,829 1,000
2021/06/29 1,834 1,834 1,780 1,780 400
2021/06/28 1,794 1,835 1,794 1,804 800
2021/06/25 1,782 1,782 1,768 1,768 1,300
2021/06/24 1,772 1,784 1,771 1,771 1,500
2021/06/23 1,800 1,800 1,772 1,772 1,000
2021/06/22 1,766 1,848 1,766 1,800 1,000
2021/06/21 1,770 1,780 1,766 1,766 2,600
2021/06/18 1,813 1,815 1,791 1,791 1,000
2021/06/17 1,821 1,825 1,800 1,813 1,300
2021/06/16 1,798 1,811 1,774 1,811 400
2021/06/15 1,800 1,807 1,772 1,807 500
2021/06/14 1,766 1,812 1,766 1,780 600
2021/06/11 1,846 1,846 1,806 1,806 1,200
2021/06/10 1,843 1,843 1,741 1,839 2,200
2021/06/09 1,821 1,825 1,802 1,803 2,000
2021/06/08 1,864 1,866 1,815 1,815 3,600
2021/06/07 1,860 1,900 1,860 1,875 2,300
2021/06/04 1,900 1,901 1,900 1,900 800
2021/06/03 1,870 1,880 1,870 1,880 200
2021/06/02 1,875 1,929 1,850 1,867 2,600
2021/06/01 1,889 1,889 1,880 1,880 300
2021/05/31 1,820 1,884 1,820 1,884 2,700
2021/05/28 1,881 1,900 1,853 1,853 3,500
2021/05/27 1,935 1,935 1,851 1,904 3,700
2021/05/26 1,875 1,882 1,863 1,863 2,700
2021/05/25 1,890 1,904 1,880 1,881 900
2021/05/24 1,887 1,887 1,852 1,876 1,400
2021/05/21 1,843 1,940 1,838 1,893 4,300
2021/05/20 1,826 1,883 1,826 1,883 4,000
2021/05/19 1,834 1,840 1,834 1,840 800
2021/05/18 1,840 1,897 1,752 1,887 4,700
2021/05/17 1,944 1,944 1,840 1,870 2,900
2021/05/14 1,860 1,906 1,860 1,906 2,200
2021/05/13 1,940 1,940 1,823 1,840 15,000
2021/05/12 2,013 2,023 1,965 1,976 8,600
2021/05/11 2,072 2,079 1,991 2,058 5,200
2021/05/10 2,064 2,079 2,033 2,067 4,900
2021/05/07 2,010 2,014 2,010 2,014 600
2021/05/06 2,025 2,025 2,000 2,000 1,700
2021/04/30 2,022 2,061 1,970 1,985 4,500
2021/04/28 2,078 2,078 2,050 2,069 2,400
2021/04/27 2,000 2,097 2,000 2,078 6,800
2021/04/26 1,965 1,995 1,944 1,993 2,500
2021/04/23 1,945 1,945 1,925 1,925 2,500
2021/04/22 1,968 1,990 1,941 1,990 1,100
2021/04/21 1,936 1,978 1,920 1,978 3,000
2021/04/20 1,941 1,973 1,932 1,940 1,800
2021/04/19 2,014 2,014 1,921 1,992 3,500
2021/04/16 1,958 2,002 1,958 1,967 1,600
2021/04/15 1,988 1,994 1,955 1,994 1,700
2021/04/14 2,016 2,016 1,946 1,948 600
2021/04/13 1,994 1,994 1,930 1,939 4,500
2021/04/12 2,050 2,068 1,987 1,993 3,000
2021/04/09 2,075 2,094 2,000 2,000 6,300
2021/04/08 2,088 2,166 2,022 2,075 10,500
2021/04/07 1,920 2,259 1,920 2,064 30,600
2021/04/06 1,913 1,913 1,880 1,880 1,300
2021/04/05 1,900 1,928 1,825 1,915 8,900
2021/04/02 1,777 1,928 1,771 1,928 3,900
2021/04/01 1,821 1,821 1,758 1,788 4,300
2021/03/31 1,877 1,877 1,796 1,821 3,600
2021/03/30 1,910 1,910 1,860 1,877 1,800
2021/03/29 1,871 1,920 1,871 1,900 3,700
2021/03/26 1,889 1,900 1,860 1,871 3,000
2021/03/25 1,929 1,960 1,847 1,889 5,100
2021/03/24 1,775 1,950 1,774 1,929 13,300
2021/03/23 1,710 1,773 1,710 1,773 6,100
2021/03/22 1,710 1,729 1,700 1,710 1,700
2021/03/19 1,710 1,724 1,670 1,670 2,700
2021/03/18 1,687 1,707 1,680 1,690 900
2021/03/17 1,661 1,688 1,641 1,687 5,700
2021/03/16 1,717 1,717 1,660 1,660 1,300
2021/03/15 1,715 1,722 1,681 1,721 3,500
2021/03/12 1,727 1,740 1,710 1,710 1,900
2021/03/11 1,690 1,727 1,680 1,722 3,100
2021/03/10 1,676 1,683 1,661 1,667 1,300
2021/03/09 1,631 1,675 1,631 1,675 1,500
2021/03/08 1,658 1,658 1,631 1,631 2,400
2021/03/05 1,637 1,676 1,637 1,658 1,700
2021/03/04 1,655 1,655 1,630 1,637 1,800
2021/03/03 1,655 1,677 1,655 1,655 3,000
2021/03/02 1,650 1,655 1,650 1,655 2,000
2021/03/01 1,692 1,692 1,630 1,630 1,600
2021/02/26 1,605 1,692 1,600 1,692 4,500
2021/02/25 1,622 1,624 1,622 1,622 800
2021/02/24 1,656 1,656 1,615 1,615 2,100
2021/02/22 1,660 1,696 1,656 1,696 900
2021/02/19 1,662 1,700 1,630 1,700 1,600
2021/02/18 1,679 1,700 1,611 1,662 4,800
2021/02/17 1,609 1,615 1,602 1,602 5,100
2021/02/16 1,659 1,675 1,505 1,601 19,000
2021/02/15 1,757 1,757 1,662 1,699 10,700
2021/02/12 1,791 1,835 1,760 1,762 6,200
2021/02/10 1,790 1,790 1,717 1,780 9,200
2021/02/09 1,827 1,827 1,700 1,750 20,400
2021/02/08 1,706 1,706 1,590 1,627 36,100
2021/02/05 1,400 1,439 1,400 1,416 3,200
2021/02/04 1,398 1,400 1,386 1,386 2,200
2021/02/03 1,381 1,381 1,381 1,381 300
2021/02/02 1,400 1,411 1,381 1,382 1,200
2021/02/01 1,380 1,400 1,376 1,400 800
2021/01/28 1,399 1,413 1,380 1,413 3,300
2021/01/27 1,414 1,415 1,414 1,415 400
2021/01/26 1,400 1,400 1,386 1,388 1,700
2021/01/25 1,400 1,405 1,385 1,400 1,500
2021/01/22 1,394 1,400 1,389 1,389 1,200
2021/01/21 1,373 1,399 1,373 1,399 600
2021/01/20 1,384 1,396 1,372 1,372 3,300
2021/01/19 1,392 1,396 1,369 1,388 4,300
2021/01/18 1,396 1,405 1,395 1,395 1,200
2021/01/15 1,404 1,404 1,400 1,400 2,700
2021/01/14 1,406 1,434 1,399 1,403 5,000
2021/01/13 1,402 1,412 1,396 1,406 3,000
2021/01/12 1,421 1,428 1,401 1,401 2,600
2021/01/08 1,396 1,401 1,391 1,391 1,200
2021/01/07 1,400 1,403 1,391 1,401 1,100
2021/01/06 1,396 1,400 1,395 1,400 1,100
2021/01/05 1,401 1,431 1,395 1,395 600
2021/01/04 1,406 1,436 1,400 1,414 1,500

このページの先頭へ