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
2014/12/30 1,350 1,387 1,350 1,375 19,600
2014/12/29 1,329 1,349 1,325 1,349 16,100
2014/12/26 1,301 1,330 1,288 1,310 24,200
2014/12/26 1 -> 2.00 分割
2014/12/25 2,543 2,550 2,525 2,550 7,000
2014/12/24 2,525 2,534 2,489 2,534 8,400
2014/12/22 2,529 2,529 2,454 2,477 8,600
2014/12/19 2,458 2,477 2,452 2,472 7,300
2014/12/18 2,460 2,462 2,441 2,452 4,700
2014/12/17 2,525 2,525 2,449 2,452 6,100
2014/12/16 2,452 2,546 2,452 2,530 13,000
2014/12/15 2,410 2,470 2,410 2,458 10,600
2014/12/12 2,409 2,420 2,394 2,398 5,800
2014/12/11 2,380 2,380 2,352 2,378 5,600
2014/12/10 2,398 2,408 2,360 2,385 8,800
2014/12/09 2,405 2,405 2,400 2,400 3,700
2014/12/08 2,411 2,413 2,400 2,407 12,800
2014/12/05 2,410 2,410 2,400 2,407 5,700
2014/12/04 2,410 2,412 2,405 2,410 5,600
2014/12/03 2,426 2,430 2,407 2,420 11,400
2014/12/02 2,435 2,438 2,426 2,426 6,300
2014/12/01 2,424 2,439 2,424 2,439 8,000
2014/11/28 2,402 2,420 2,402 2,417 4,900
2014/11/27 2,390 2,420 2,385 2,420 6,300
2014/11/26 2,390 2,392 2,374 2,382 5,300
2014/11/25 2,397 2,397 2,361 2,367 6,300
2014/11/21 2,343 2,357 2,343 2,355 4,200
2014/11/20 2,348 2,357 2,343 2,351 4,000
2014/11/19 2,330 2,354 2,318 2,348 6,800
2014/11/18 2,366 2,366 2,310 2,329 11,400
2014/11/17 2,356 2,358 2,349 2,349 6,700
2014/11/14 2,365 2,365 2,352 2,355 7,900
2014/11/13 2,405 2,405 2,363 2,379 8,700
2014/11/12 2,372 2,397 2,356 2,387 11,900
2014/11/11 2,424 2,425 2,372 2,372 13,900
2014/11/10 2,370 2,380 2,362 2,380 15,500
2014/11/07 2,388 2,395 2,330 2,354 34,900
2014/11/06 2,303 2,305 2,262 2,288 9,900
2014/11/05 2,316 2,316 2,301 2,303 4,800
2014/11/04 2,340 2,340 2,290 2,315 8,000
2014/10/31 2,260 2,300 2,260 2,300 1,400
2014/10/30 2,253 2,275 2,253 2,260 4,200
2014/10/29 2,255 2,256 2,249 2,253 4,500
2014/10/28 2,270 2,294 2,260 2,265 1,600
2014/10/27 2,280 2,280 2,261 2,262 5,600
2014/10/24 2,267 2,276 2,257 2,265 3,900
2014/10/23 2,260 2,261 2,241 2,261 1,500
2014/10/22 2,310 2,310 2,240 2,240 11,300
2014/10/21 2,236 2,285 2,236 2,260 31,900
2014/10/20 2,252 2,270 2,236 2,250 5,000
2014/10/17 2,256 2,289 2,218 2,218 32,700
2014/10/16 2,300 2,329 2,256 2,256 5,300
2014/10/15 2,320 2,334 2,296 2,300 3,500
2014/10/14 2,330 2,332 2,300 2,322 4,600
2014/10/10 2,335 2,355 2,320 2,330 28,800
2014/10/09 2,414 2,422 2,335 2,385 8,100
2014/10/08 2,420 2,445 2,416 2,445 28,600
2014/10/07 2,451 2,451 2,430 2,430 44,800
2014/10/06 2,471 2,500 2,443 2,451 16,900
2014/10/03 2,441 2,469 2,437 2,460 3,000
2014/10/02 2,554 2,554 2,461 2,485 4,900
2014/10/01 2,560 2,560 2,535 2,544 2,000
2014/09/30 2,535 2,547 2,528 2,531 2,900
2014/09/29 2,547 2,547 2,520 2,530 1,900
2014/09/26 2,540 2,540 2,495 2,497 20,000
2014/09/25 2,526 2,539 2,518 2,539 6,200
2014/09/24 2,525 2,527 2,502 2,527 3,500
2014/09/22 2,520 2,535 2,505 2,512 9,300
2014/09/19 2,485 2,535 2,485 2,529 4,800
2014/09/18 2,480 2,498 2,480 2,480 1,400
2014/09/17 2,500 2,500 2,468 2,485 16,300
2014/09/16 2,450 2,507 2,450 2,507 3,700
2014/09/12 2,430 2,450 2,430 2,448 800
2014/09/11 2,458 2,458 2,400 2,430 4,700
2014/09/10 2,434 2,450 2,424 2,424 3,700
2014/09/09 2,445 2,447 2,434 2,434 900
2014/09/08 2,430 2,443 2,412 2,431 2,500
2014/09/05 2,410 2,434 2,400 2,409 5,200
2014/09/04 2,430 2,437 2,420 2,420 4,600
2014/09/03 2,512 2,512 2,411 2,428 13,300
2014/09/02 2,535 2,545 2,510 2,512 4,600
2014/09/01 2,630 2,630 2,496 2,496 11,300
2014/08/29 2,620 2,670 2,620 2,622 2,600
2014/08/28 2,676 2,713 2,651 2,651 2,100
2014/08/27 2,669 2,713 2,669 2,713 1,200
2014/08/26 2,700 2,715 2,700 2,715 1,400
2014/08/25 2,720 2,721 2,715 2,715 2,100
2014/08/22 2,720 2,730 2,655 2,730 1,500
2014/08/21 2,707 2,720 2,638 2,720 3,000
2014/08/20 2,706 2,750 2,706 2,710 1,000
2014/08/19 2,745 2,750 2,702 2,750 1,100
2014/08/18 2,750 2,750 2,699 2,745 1,000
2014/08/15 2,685 2,730 2,636 2,730 3,100
2014/08/14 2,608 2,708 2,600 2,685 4,200
2014/08/13 2,660 2,709 2,622 2,708 1,600
2014/08/12 2,660 2,710 2,660 2,704 1,400
2014/08/11 2,700 2,786 2,700 2,760 1,200
2014/08/08 2,520 2,750 2,505 2,750 10,500
2014/08/07 2,649 2,670 2,648 2,670 1,000
2014/08/06 2,605 2,619 2,581 2,605 1,200
2014/08/05 2,611 2,630 2,611 2,630 1,900
2014/08/04 2,650 2,680 2,640 2,640 2,900
2014/08/01 2,625 2,680 2,625 2,670 1,400
2014/07/31 2,745 2,745 2,675 2,700 2,500
2014/07/30 2,779 2,780 2,745 2,770 1,500
2014/07/29 2,773 2,788 2,760 2,760 3,200
2014/07/28 2,777 2,780 2,650 2,780 8,900
2014/07/25 2,660 2,680 2,627 2,627 1,600
2014/07/24 2,560 2,660 2,560 2,660 6,700
2014/07/23 2,490 2,560 2,451 2,560 6,300
2014/07/22 2,445 2,475 2,440 2,474 700
2014/07/18 2,425 2,465 2,425 2,465 2,000
2014/07/17 2,431 2,473 2,428 2,469 1,600
2014/07/16 2,434 2,452 2,406 2,452 2,100
2014/07/15 2,491 2,491 2,420 2,468 3,100
2014/07/14 2,471 2,496 2,435 2,494 3,900
2014/07/11 2,479 2,500 2,454 2,497 5,100
2014/07/10 2,485 2,530 2,485 2,530 6,000
2014/07/09 2,401 2,485 2,401 2,485 6,200
2014/07/08 2,400 2,430 2,381 2,430 2,000
2014/07/07 2,357 2,400 2,357 2,381 2,600
2014/07/04 2,385 2,400 2,385 2,398 1,400
2014/07/03 2,371 2,375 2,361 2,368 2,000
2014/07/02 2,379 2,405 2,375 2,400 5,000
2014/07/01 2,332 2,385 2,332 2,370 4,700
2014/06/30 2,241 2,328 2,241 2,328 8,100
2014/06/27 2,233 2,236 2,202 2,210 14,800
2014/06/26 2,260 2,261 2,226 2,232 18,100
2014/06/25 2,315 2,315 2,274 2,278 11,200
2014/06/24 2,309 2,310 2,270 2,308 10,900
2014/06/23 2,326 2,330 2,299 2,310 12,900
2014/06/20 2,321 2,321 2,305 2,305 4,100
2014/06/19 2,335 2,358 2,318 2,325 10,000
2014/06/18 2,340 2,340 2,316 2,320 13,200
2014/06/17 2,350 2,350 2,330 2,335 8,700
2014/06/16 2,413 2,425 2,350 2,360 4,600
2014/06/13 2,292 2,410 2,292 2,316 4,800
2014/06/12 2,277 2,322 2,277 2,292 600
2014/06/11 2,283 2,333 2,266 2,321 5,400
2014/06/10 2,370 2,375 2,285 2,311 4,200
2014/06/09 2,338 2,345 2,316 2,345 3,100
2014/06/06 2,299 2,330 2,299 2,315 1,500
2014/06/05 2,350 2,351 2,266 2,316 2,800
2014/06/04 2,378 2,396 2,374 2,384 1,900
2014/06/03 2,445 2,445 2,400 2,401 3,800
2014/06/02 2,439 2,450 2,400 2,415 1,800
2014/05/30 2,387 2,390 2,380 2,387 1,400
2014/05/29 2,350 2,389 2,350 2,387 1,500
2014/05/28 2,331 2,350 2,314 2,344 2,700
2014/05/27 2,335 2,367 2,327 2,329 1,100
2014/05/26 2,385 2,385 2,380 2,385 2,100
2014/05/23 2,380 2,380 2,380 2,380 600
2014/05/22 2,330 2,390 2,329 2,385 3,700
2014/05/21 2,300 2,301 2,283 2,285 600
2014/05/20 2,330 2,330 2,280 2,299 1,600
2014/05/19 2,344 2,344 2,280 2,281 3,300
2014/05/16 2,280 2,290 2,280 2,280 2,100
2014/05/15 2,268 2,339 2,268 2,325 2,300
2014/05/14 2,230 2,343 2,230 2,268 3,300
2014/05/13 2,250 2,250 2,223 2,223 1,700
2014/05/12 2,299 2,299 2,204 2,221 7,700
2014/05/09 2,250 2,290 2,211 2,249 18,100
2014/05/08 2,069 2,080 2,027 2,050 2,900
2014/05/07 2,031 2,082 2,031 2,080 2,600
2014/05/02 2,180 2,180 2,105 2,120 2,300
2014/05/01 2,130 2,130 2,130 2,130 100
2014/04/30 2,134 2,134 2,134 2,134 200
2014/04/28 2,158 2,158 2,134 2,134 1,000
2014/04/25 2,126 2,158 2,126 2,158 300
2014/04/24 2,114 2,159 2,114 2,159 1,400
2014/04/23 2,127 2,147 2,102 2,114 1,300
2014/04/22 2,180 2,181 2,177 2,177 1,100
2014/04/21 2,100 2,108 2,100 2,108 200
2014/04/18 2,050 2,096 2,034 2,096 600
2014/04/17 2,081 2,082 2,081 2,081 300
2014/04/16 2,026 2,167 2,006 2,167 1,100
2014/04/15 2,019 2,050 2,019 2,026 1,000
2014/04/14 2,007 2,088 2,007 2,032 1,400
2014/04/11 2,100 2,100 2,080 2,090 400
2014/04/10 2,114 2,117 2,114 2,117 400
2014/04/09 2,180 2,180 2,160 2,160 3,500
2014/04/08 2,100 2,189 2,100 2,189 1,000
2014/04/07 2,110 2,110 2,100 2,110 400
2014/04/04 2,150 2,150 2,150 2,150 800
2014/04/03 2,165 2,185 2,164 2,165 1,800
2014/04/02 2,200 2,200 2,111 2,164 5,500
2014/04/01 2,155 2,155 2,145 2,150 800
2014/03/31 2,189 2,210 2,150 2,150 3,600
2014/03/28 2,080 2,149 2,080 2,149 900
2014/03/27 2,061 2,080 2,050 2,080 800
2014/03/26 2,157 2,160 2,157 2,157 5,800
2014/03/25 2,065 2,095 2,064 2,081 4,100
2014/03/24 1,959 2,029 1,923 2,028 3,300
2014/03/20 2,001 2,021 2,001 2,008 5,100
2014/03/19 2,009 2,009 1,998 2,008 3,200
2014/03/18 1,981 1,998 1,981 1,998 2,300
2014/03/17 1,980 2,009 1,975 1,980 2,600
2014/03/14 2,100 2,100 2,020 2,029 900
2014/03/13 2,100 2,110 2,100 2,110 200
2014/03/12 2,113 2,118 2,100 2,100 1,800
2014/03/11 2,134 2,179 2,121 2,123 1,300
2014/03/10 2,182 2,183 2,182 2,183 1,800
2014/03/07 2,182 2,200 2,182 2,199 700
2014/03/06 2,200 2,200 2,200 2,200 700
2014/03/05 2,207 2,249 2,186 2,186 4,300
2014/03/04 2,298 2,298 2,198 2,244 1,600
2014/03/03 2,110 2,200 2,110 2,198 1,700
2014/02/28 2,217 2,267 2,171 2,200 1,100
2014/02/27 2,275 2,275 2,213 2,227 500
2014/02/26 2,270 2,270 2,270 2,270 1,100
2014/02/25 2,217 2,260 2,217 2,260 1,300
2014/02/24 2,220 2,220 2,217 2,217 200
2014/02/21 2,230 2,230 2,101 2,200 2,800
2014/02/20 2,230 2,230 2,229 2,230 3,800
2014/02/19 2,230 2,230 2,230 2,230 100
2014/02/18 2,212 2,212 2,212 2,212 200
2014/02/17 2,210 2,212 2,170 2,212 2,400
2014/02/14 2,210 2,210 2,210 2,210 100
2014/02/13 2,250 2,251 2,160 2,210 1,300
2014/02/12 2,249 2,249 2,240 2,240 1,200
2014/02/10 2,155 2,208 2,127 2,158 2,300
2014/02/07 2,152 2,161 2,110 2,155 6,700
2014/02/06 2,205 2,295 2,200 2,202 4,200
2014/02/05 2,252 2,276 2,105 2,105 7,100
2014/02/04 2,301 2,369 2,260 2,276 9,300
2014/02/03 2,440 2,460 2,400 2,422 13,400
2014/01/31 2,498 2,498 2,405 2,435 6,300
2014/01/30 2,459 2,494 2,450 2,472 12,000
2014/01/29 2,395 2,467 2,390 2,461 12,400
2014/01/28 2,397 2,397 2,350 2,390 1,900
2014/01/27 2,346 2,349 2,277 2,327 8,800
2014/01/24 2,370 2,396 2,370 2,396 4,300
2014/01/23 2,400 2,415 2,395 2,400 12,600
2014/01/22 2,375 2,400 2,370 2,400 4,000
2014/01/21 2,380 2,395 2,375 2,375 5,900
2014/01/20 2,405 2,410 2,375 2,397 9,300
2014/01/17 2,411 2,411 2,361 2,400 5,900
2014/01/16 2,240 2,400 2,240 2,361 16,800
2014/01/15 2,230 2,240 2,189 2,240 4,700
2014/01/14 2,100 2,247 2,083 2,247 8,300
2014/01/10 2,200 2,200 2,190 2,192 1,300
2014/01/09 2,223 2,224 2,152 2,221 6,800
2014/01/08 2,150 2,243 2,150 2,225 6,500
2014/01/07 2,113 2,197 2,113 2,185 6,900
2014/01/06 2,100 2,108 2,070 2,108 3,600

このページの先頭へ