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

ユニリタ(3800)の株価時系列情報

ユニリタ(3800)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
2012/12/28 1,254 1,254 1,241 1,250 1,300
2012/12/27 1,255 1,255 1,233 1,245 600
2012/12/26 1,258 1,258 1,232 1,254 4,600
2012/12/25 1,206 1,223 1,206 1,222 2,000
2012/12/21 1,220 1,220 1,201 1,201 2,200
2012/12/20 1,221 1,225 1,203 1,203 2,600
2012/12/19 1,197 1,220 1,197 1,220 2,700
2012/12/18 1,189 1,199 1,189 1,199 2,000
2012/12/17 1,183 1,200 1,183 1,185 6,700
2012/12/14 1,178 1,183 1,178 1,183 600
2012/12/13 1,187 1,187 1,178 1,178 1,200
2012/12/12 1,180 1,188 1,173 1,180 3,100
2012/12/11 1,180 1,183 1,180 1,183 900
2012/12/10 1,180 1,183 1,176 1,183 2,400
2012/12/07 1,181 1,184 1,172 1,172 2,500
2012/12/06 1,170 1,180 1,170 1,180 1,100
2012/12/05 1,170 1,170 1,170 1,170 200
2012/12/04 1,180 1,180 1,160 1,175 1,900
2012/12/03 1,189 1,189 1,180 1,180 3,700
2012/11/30 1,180 1,180 1,180 1,180 400
2012/11/28 1,162 1,189 1,162 1,189 3,100
2012/11/27 1,183 1,183 1,183 1,183 100
2012/11/26 1,187 1,187 1,173 1,175 2,200
2012/11/22 1,173 1,178 1,173 1,178 1,300
2012/11/21 1,165 1,170 1,165 1,170 500
2012/11/20 1,168 1,169 1,162 1,165 1,900
2012/11/19 1,160 1,169 1,160 1,164 2,000
2012/11/16 1,167 1,170 1,165 1,165 600
2012/11/15 1,155 1,160 1,155 1,160 900
2012/11/14 1,150 1,151 1,150 1,151 300
2012/11/13 1,150 1,150 1,150 1,150 500
2012/11/12 1,146 1,155 1,145 1,150 2,900
2012/11/09 1,150 1,159 1,145 1,148 5,000
2012/11/08 1,176 1,176 1,161 1,176 1,400
2012/11/07 1,170 1,170 1,166 1,166 400
2012/11/06 1,176 1,176 1,166 1,176 500
2012/11/05 1,175 1,175 1,175 1,175 300
2012/11/02 1,177 1,177 1,176 1,176 700
2012/11/01 1,174 1,174 1,160 1,160 400
2012/10/31 1,176 1,176 1,151 1,157 900
2012/10/30 1,167 1,168 1,167 1,168 200
2012/10/29 1,165 1,165 1,165 1,165 100
2012/10/26 1,179 1,179 1,173 1,179 1,800
2012/10/25 1,175 1,175 1,171 1,175 700
2012/10/24 1,165 1,170 1,165 1,170 200
2012/10/23 1,177 1,177 1,177 1,177 300
2012/10/19 1,165 1,165 1,165 1,165 100
2012/10/17 1,161 1,161 1,161 1,161 500
2012/10/16 1,161 1,161 1,161 1,161 1,300
2012/10/15 1,160 1,160 1,160 1,160 300
2012/10/12 1,159 1,159 1,143 1,150 800
2012/10/11 1,150 1,159 1,143 1,159 400
2012/10/10 1,160 1,160 1,150 1,150 200
2012/10/09 1,159 1,160 1,159 1,160 200
2012/10/05 1,155 1,155 1,155 1,155 100
2012/10/04 1,150 1,150 1,150 1,150 2,500
2012/10/03 1,150 1,150 1,150 1,150 100
2012/10/02 1,156 1,156 1,140 1,142 2,000
2012/10/01 1,156 1,156 1,155 1,156 900
2012/09/28 1,155 1,156 1,155 1,156 700
2012/09/27 1,154 1,178 1,154 1,155 900
2012/09/26 1,179 1,179 1,153 1,157 2,300
2012/09/25 1,190 1,190 1,183 1,184 1,900
2012/09/24 1,183 1,200 1,182 1,190 3,100
2012/09/21 1,189 1,189 1,183 1,183 800
2012/09/20 1,178 1,193 1,178 1,190 2,700
2012/09/19 1,177 1,180 1,177 1,178 400
2012/09/18 1,193 1,193 1,175 1,177 4,300
2012/09/14 1,170 1,175 1,170 1,175 1,100
2012/09/13 1,170 1,170 1,170 1,170 400
2012/09/12 1,170 1,170 1,169 1,170 400
2012/09/11 1,170 1,170 1,167 1,167 1,900
2012/09/10 1,175 1,175 1,171 1,171 3,900
2012/09/07 1,175 1,175 1,175 1,175 100
2012/09/06 1,178 1,179 1,176 1,179 2,500
2012/09/05 1,182 1,200 1,180 1,180 2,500
2012/09/04 1,185 1,192 1,182 1,182 1,300
2012/09/03 1,188 1,190 1,188 1,188 600
2012/08/31 1,184 1,188 1,181 1,188 1,100
2012/08/30 1,182 1,190 1,182 1,189 1,700
2012/08/29 1,181 1,182 1,181 1,182 700
2012/08/28 1,181 1,183 1,181 1,181 1,100
2012/08/27 1,182 1,184 1,181 1,181 2,000
2012/08/24 1,182 1,182 1,182 1,182 1,100
2012/08/23 1,184 1,188 1,182 1,182 1,600
2012/08/22 1,184 1,184 1,184 1,184 200
2012/08/21 1,178 1,180 1,178 1,180 500
2012/08/20 1,180 1,184 1,180 1,184 500
2012/08/17 1,180 1,194 1,173 1,176 3,100
2012/08/16 1,178 1,180 1,178 1,178 1,200
2012/08/15 1,178 1,194 1,178 1,190 300
2012/08/14 1,173 1,200 1,173 1,198 2,000
2012/08/13 1,175 1,187 1,174 1,175 1,700
2012/08/10 1,189 1,200 1,170 1,170 8,300
2012/08/09 1,204 1,204 1,204 1,204 200
2012/08/08 1,200 1,200 1,191 1,194 800
2012/08/07 1,189 1,200 1,189 1,200 300
2012/08/06 1,190 1,190 1,190 1,190 1,000
2012/08/03 1,198 1,198 1,198 1,198 100
2012/08/02 1,212 1,212 1,208 1,208 1,000
2012/08/01 1,208 1,208 1,208 1,208 100
2012/07/31 1,200 1,205 1,200 1,205 900
2012/07/30 1,201 1,201 1,201 1,201 100
2012/07/27 1,210 1,220 1,199 1,205 700
2012/07/26 1,228 1,228 1,200 1,200 1,700
2012/07/25 1,230 1,230 1,220 1,229 1,000
2012/07/24 1,230 1,230 1,230 1,230 100
2012/07/23 1,205 1,230 1,200 1,230 1,100
2012/07/19 1,220 1,247 1,220 1,247 900
2012/07/18 1,203 1,215 1,200 1,215 1,200
2012/07/17 1,220 1,221 1,220 1,220 500
2012/07/13 1,219 1,220 1,219 1,220 200
2012/07/12 1,220 1,220 1,203 1,220 1,400
2012/07/11 1,225 1,230 1,225 1,230 600
2012/07/10 1,224 1,224 1,224 1,224 200
2012/07/09 1,223 1,230 1,223 1,230 500
2012/07/06 1,247 1,247 1,247 1,247 100
2012/07/05 1,225 1,256 1,223 1,256 500
2012/07/04 1,257 1,257 1,216 1,228 1,700
2012/07/03 1,207 1,275 1,207 1,258 3,700
2012/07/02 1,196 1,209 1,196 1,209 1,300
2012/06/29 1,200 1,200 1,191 1,191 400
2012/06/28 1,200 1,200 1,200 1,200 100
2012/06/26 1,209 1,209 1,209 1,209 4,200
2012/06/25 1,194 1,198 1,191 1,198 900
2012/06/22 1,198 1,198 1,181 1,181 400
2012/06/21 1,181 1,188 1,178 1,188 1,500
2012/06/20 1,180 1,180 1,180 1,180 100
2012/06/19 1,175 1,175 1,171 1,171 300
2012/06/18 1,180 1,180 1,180 1,180 300
2012/06/15 1,170 1,175 1,170 1,175 700
2012/06/14 1,164 1,164 1,164 1,164 100
2012/06/13 1,164 1,165 1,164 1,165 300
2012/06/12 1,165 1,165 1,164 1,164 400
2012/06/11 1,180 1,180 1,180 1,180 300
2012/06/07 1,184 1,186 1,162 1,186 400
2012/06/06 1,187 1,187 1,170 1,170 200
2012/06/04 1,182 1,188 1,181 1,188 2,600
2012/06/01 1,170 1,178 1,170 1,172 500
2012/05/31 1,180 1,180 1,170 1,170 300
2012/05/30 1,159 1,180 1,155 1,180 1,000
2012/05/29 1,159 1,159 1,159 1,159 400
2012/05/28 1,185 1,185 1,165 1,165 1,000
2012/05/25 1,153 1,159 1,150 1,159 900
2012/05/24 1,153 1,153 1,153 1,153 300
2012/05/23 1,153 1,153 1,146 1,153 300
2012/05/22 1,166 1,166 1,138 1,153 3,300
2012/05/21 1,156 1,156 1,150 1,154 900
2012/05/18 1,163 1,163 1,157 1,157 1,400
2012/05/17 1,193 1,193 1,193 1,193 100
2012/05/15 1,176 1,179 1,141 1,179 3,600
2012/05/14 1,191 1,191 1,180 1,180 1,900
2012/05/11 1,199 1,199 1,190 1,191 1,000
2012/05/10 1,195 1,195 1,183 1,192 1,300
2012/05/09 1,200 1,220 1,175 1,195 8,200
2012/05/08 1,151 1,151 1,151 1,151 100
2012/05/07 1,168 1,168 1,132 1,132 1,900
2012/05/02 1,173 1,173 1,171 1,172 1,300
2012/05/01 1,194 1,194 1,165 1,165 400
2012/04/27 1,185 1,195 1,185 1,195 600
2012/04/26 1,200 1,210 1,200 1,210 1,300
2012/04/25 1,202 1,202 1,197 1,201 1,000
2012/04/24 1,197 1,197 1,172 1,197 2,800
2012/04/23 1,198 1,198 1,198 1,198 100
2012/04/20 1,175 1,175 1,169 1,169 500
2012/04/19 1,181 1,181 1,180 1,180 200
2012/04/18 1,196 1,200 1,196 1,200 1,900
2012/04/17 1,170 1,170 1,170 1,170 100
2012/04/16 1,198 1,198 1,198 1,198 100
2012/04/13 1,180 1,195 1,174 1,195 4,600
2012/04/12 1,158 1,171 1,158 1,165 1,400
2012/04/11 1,151 1,151 1,151 1,151 800
2012/04/10 1,163 1,170 1,162 1,170 600
2012/04/09 1,156 1,176 1,156 1,161 1,200
2012/04/06 1,150 1,157 1,150 1,157 1,300
2012/04/05 1,171 1,177 1,171 1,174 1,000
2012/04/04 1,186 1,200 1,180 1,200 1,600
2012/04/03 1,210 1,210 1,197 1,197 2,100
2012/04/02 1,201 1,220 1,197 1,197 2,500
2012/03/30 1,173 1,173 1,173 1,173 100
2012/03/29 1,174 1,174 1,172 1,172 400
2012/03/28 1,170 1,200 1,170 1,174 1,300
2012/03/27 1,238 1,244 1,218 1,230 3,600
2012/03/26 1,240 1,240 1,221 1,221 2,800
2012/03/23 1,240 1,240 1,233 1,240 800
2012/03/22 1,247 1,248 1,239 1,240 800
2012/03/21 1,250 1,250 1,235 1,247 800
2012/03/19 1,220 1,254 1,220 1,250 2,700
2012/03/16 1,192 1,214 1,192 1,214 500
2012/03/15 1,201 1,201 1,198 1,200 1,900
2012/03/14 1,198 1,200 1,197 1,200 3,700
2012/03/13 1,197 1,197 1,194 1,195 300
2012/03/12 1,189 1,194 1,189 1,194 1,500
2012/03/09 1,193 1,193 1,176 1,188 1,600
2012/03/08 1,167 1,183 1,167 1,171 2,800
2012/03/07 1,167 1,167 1,162 1,167 3,400
2012/03/05 1,199 1,199 1,190 1,196 1,900
2012/03/02 1,153 1,160 1,153 1,155 1,900
2012/03/01 1,171 1,171 1,150 1,151 10,300
2012/02/29 1,195 1,195 1,180 1,181 2,300
2012/02/28 1,190 1,190 1,190 1,190 100
2012/02/27 1,192 1,199 1,190 1,190 3,600
2012/02/24 1,185 1,187 1,185 1,185 1,800
2012/02/23 1,180 1,186 1,175 1,185 1,100
2012/02/22 1,183 1,185 1,180 1,180 800
2012/02/21 1,169 1,172 1,169 1,172 600
2012/02/20 1,150 1,160 1,150 1,160 3,800
2012/02/17 1,149 1,150 1,145 1,147 2,100
2012/02/16 1,145 1,148 1,140 1,140 4,000
2012/02/15 1,145 1,145 1,140 1,145 1,900
2012/02/14 1,145 1,145 1,140 1,140 800
2012/02/13 1,132 1,151 1,132 1,145 1,500
2012/02/10 1,140 1,140 1,127 1,135 1,000
2012/02/08 1,131 1,150 1,131 1,149 2,100
2012/02/07 1,130 1,130 1,120 1,130 2,400
2012/02/06 1,127 1,130 1,120 1,130 5,000
2012/02/03 1,115 1,120 1,115 1,119 2,400
2012/02/02 1,120 1,123 1,115 1,123 2,700
2012/02/01 1,120 1,120 1,115 1,120 2,900
2012/01/31 1,125 1,125 1,115 1,125 2,300
2012/01/30 1,120 1,120 1,115 1,120 2,900
2012/01/27 1,120 1,120 1,120 1,120 3,800
2012/01/26 1,125 1,130 1,124 1,124 2,000
2012/01/25 1,125 1,126 1,120 1,126 2,800
2012/01/24 1,135 1,135 1,120 1,126 3,500
2012/01/23 1,129 1,130 1,129 1,130 2,400
2012/01/20 1,125 1,129 1,125 1,129 400
2012/01/19 1,120 1,120 1,120 1,120 2,200
2012/01/18 1,125 1,125 1,122 1,122 1,100
2012/01/17 1,130 1,130 1,130 1,130 100
2012/01/12 1,119 1,120 1,116 1,120 900
2012/01/11 1,120 1,120 1,119 1,119 300
2012/01/06 1,125 1,125 1,122 1,122 300
2012/01/05 1,123 1,125 1,123 1,125 1,200
2012/01/04 1,130 1,131 1,128 1,130 2,800

このページの先頭へ