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
2020/12/30 1,999 2,020 1,997 2,005 2,900
2020/12/29 2,010 2,025 1,998 2,003 4,600
2020/12/28 2,068 2,068 1,984 2,009 10,700
2020/12/25 1,972 2,033 1,972 2,018 9,100
2020/12/24 1,956 1,972 1,955 1,971 4,000
2020/12/23 1,936 2,000 1,888 1,951 14,300
2020/12/22 1,980 1,980 1,959 1,970 4,900
2020/12/21 2,000 2,000 1,986 2,000 2,000
2020/12/18 2,015 2,015 1,987 2,000 2,800
2020/12/17 2,008 2,015 2,006 2,008 1,600
2020/12/16 1,991 2,018 1,990 2,005 4,000
2020/12/15 1,981 1,990 1,980 1,990 1,400
2020/12/14 1,982 1,990 1,972 1,989 3,700
2020/12/11 1,981 1,984 1,969 1,975 2,800
2020/12/10 1,969 1,979 1,969 1,972 1,800
2020/12/09 1,969 1,973 1,960 1,969 2,500
2020/12/08 1,946 1,974 1,946 1,969 2,800
2020/12/07 1,967 1,974 1,944 1,966 9,800
2020/12/04 1,999 1,999 1,949 1,967 5,800
2020/12/03 1,926 1,940 1,926 1,930 1,400
2020/12/02 1,916 1,935 1,907 1,930 3,600
2020/12/01 1,914 1,930 1,910 1,916 3,900
2020/11/30 1,939 1,943 1,919 1,928 2,000
2020/11/27 1,930 1,938 1,930 1,938 800
2020/11/26 1,949 1,949 1,910 1,930 5,300
2020/11/25 1,938 1,950 1,920 1,930 7,200
2020/11/24 1,925 1,948 1,920 1,928 1,500
2020/11/20 1,924 1,938 1,906 1,920 3,600
2020/11/19 1,948 1,948 1,910 1,924 3,600
2020/11/18 1,900 2,000 1,900 1,937 8,600
2020/11/17 1,900 1,905 1,876 1,898 5,800
2020/11/16 1,907 1,907 1,890 1,905 9,000
2020/11/13 1,913 1,924 1,908 1,920 2,600
2020/11/12 1,924 1,939 1,918 1,928 3,000
2020/11/11 1,958 1,973 1,905 1,906 20,700
2020/11/10 1,979 1,997 1,940 1,958 14,700
2020/11/09 2,075 2,075 1,980 2,001 14,900
2020/11/06 1,975 2,024 1,971 2,007 7,000
2020/11/05 1,956 1,994 1,956 1,958 5,000
2020/11/04 2,000 2,000 1,956 1,970 13,900
2020/11/02 1,960 1,979 1,955 1,975 5,400
2020/10/30 1,982 2,008 1,970 1,974 17,500
2020/10/29 2,000 2,027 1,997 2,027 16,900
2020/10/28 2,010 2,020 1,981 2,020 3,500
2020/10/27 1,966 2,028 1,962 2,024 2,900
2020/10/26 2,067 2,067 1,981 2,003 10,000
2020/10/23 2,011 2,029 1,958 2,029 22,500
2020/10/22 2,035 2,058 2,005 2,017 7,200
2020/10/21 2,047 2,071 2,029 2,054 7,800
2020/10/20 2,025 2,076 2,025 2,070 6,600
2020/10/19 2,000 2,029 1,980 2,025 10,500
2020/10/16 2,000 2,045 1,916 2,000 59,400
2020/10/15 2,222 2,233 2,126 2,143 17,700
2020/10/14 2,196 2,250 2,170 2,234 15,900
2020/10/13 2,150 2,196 2,150 2,191 13,800
2020/10/12 2,131 2,149 2,120 2,142 6,500
2020/10/09 2,180 2,180 2,150 2,153 9,900
2020/10/08 2,165 2,195 2,155 2,170 8,800
2020/10/07 2,220 2,220 2,112 2,165 19,400
2020/10/06 2,250 2,285 2,169 2,184 19,200
2020/10/05 2,111 2,310 2,110 2,248 33,400
2020/10/02 2,101 2,156 2,069 2,115 25,800
2020/09/30 2,102 2,142 2,098 2,098 9,900
2020/09/29 2,050 2,119 2,050 2,119 9,200
2020/09/28 2,168 2,175 2,052 2,083 22,400
2020/09/25 2,100 2,151 2,070 2,118 23,700
2020/09/24 2,160 2,180 2,062 2,096 51,900
2020/09/23 1,980 2,185 1,979 2,175 74,000
2020/09/18 1,953 1,977 1,951 1,977 16,100
2020/09/17 1,944 1,971 1,934 1,971 17,400
2020/09/16 1,938 1,962 1,928 1,944 22,400
2020/09/15 1,910 1,929 1,907 1,911 15,600
2020/09/14 1,875 1,940 1,873 1,920 17,600
2020/09/11 1,869 1,878 1,864 1,874 4,200
2020/09/10 1,855 1,879 1,855 1,878 11,800
2020/09/09 1,859 1,871 1,859 1,864 7,300
2020/09/08 1,857 1,869 1,855 1,868 9,900
2020/09/07 1,848 1,875 1,846 1,861 14,700
2020/09/04 1,831 1,860 1,829 1,848 12,400
2020/09/03 1,841 1,879 1,834 1,848 90,600
2020/09/02 1,924 1,950 1,881 1,881 22,700
2020/09/01 1,918 1,924 1,892 1,924 9,200
2020/08/31 1,899 1,918 1,888 1,902 9,500
2020/08/28 1,930 1,930 1,853 1,869 13,000
2020/08/27 1,915 1,915 1,856 1,870 9,800
2020/08/26 1,900 1,904 1,871 1,896 28,800
2020/08/25 1,810 1,839 1,810 1,836 7,100
2020/08/24 1,839 1,842 1,820 1,839 2,700
2020/08/21 1,820 1,835 1,820 1,835 11,900
2020/08/20 1,838 1,838 1,800 1,818 7,200
2020/08/19 1,836 1,842 1,814 1,817 4,400
2020/08/18 1,828 1,839 1,815 1,818 11,100
2020/08/17 1,850 1,852 1,840 1,852 3,100
2020/08/14 1,863 1,863 1,840 1,840 5,900
2020/08/13 1,853 1,866 1,850 1,856 2,200
2020/08/12 1,856 1,856 1,834 1,855 10,300
2020/08/11 1,867 1,875 1,827 1,836 7,700
2020/08/07 1,840 1,870 1,835 1,870 4,200
2020/08/06 1,836 1,839 1,836 1,839 600
2020/08/05 1,850 1,850 1,824 1,831 2,400
2020/08/04 1,846 1,846 1,827 1,837 3,000
2020/08/03 1,800 1,812 1,800 1,806 2,900
2020/07/31 1,812 1,835 1,800 1,800 3,100
2020/07/30 1,851 1,851 1,834 1,840 800
2020/07/29 1,857 1,863 1,841 1,860 1,200
2020/07/28 1,850 1,856 1,840 1,840 1,100
2020/07/27 1,885 1,885 1,851 1,858 4,200
2020/07/22 1,820 1,869 1,820 1,869 6,100
2020/07/21 1,811 1,837 1,811 1,821 2,800
2020/07/20 1,789 1,815 1,788 1,810 600
2020/07/17 1,800 1,818 1,789 1,789 3,200
2020/07/16 1,788 1,819 1,788 1,792 1,400
2020/07/15 1,813 1,828 1,797 1,797 3,100
2020/07/14 1,820 1,820 1,800 1,809 2,500
2020/07/13 1,820 1,820 1,799 1,800 10,800
2020/07/10 1,832 1,862 1,825 1,825 2,900
2020/07/09 1,856 1,870 1,840 1,840 3,700
2020/07/08 1,850 1,868 1,849 1,856 1,300
2020/07/07 1,880 1,880 1,850 1,857 2,100
2020/07/06 1,834 1,855 1,834 1,840 7,900
2020/07/03 1,860 1,871 1,834 1,834 5,300
2020/07/02 1,911 1,911 1,859 1,860 6,200
2020/07/01 1,985 1,985 1,872 1,913 15,000
2020/06/30 1,996 2,006 1,970 1,974 20,600
2020/06/29 1,996 2,008 1,969 2,004 42,900
2020/06/26 1,884 1,937 1,851 1,937 27,300
2020/06/25 1,834 1,857 1,832 1,857 5,200
2020/06/24 1,832 1,850 1,828 1,834 5,700
2020/06/23 1,845 1,846 1,832 1,843 2,900
2020/06/22 1,823 1,844 1,823 1,840 5,100
2020/06/19 1,839 1,847 1,830 1,840 3,400
2020/06/18 1,817 1,827 1,817 1,827 1,900
2020/06/17 1,811 1,820 1,810 1,817 3,000
2020/06/16 1,774 1,813 1,774 1,799 3,100
2020/06/15 1,801 1,807 1,773 1,773 4,200
2020/06/12 1,734 1,815 1,732 1,801 6,200
2020/06/11 1,808 1,820 1,805 1,805 2,000
2020/06/10 1,808 1,838 1,805 1,813 3,100
2020/06/09 1,849 1,849 1,825 1,828 2,500
2020/06/08 1,850 1,872 1,850 1,851 4,700
2020/06/05 1,845 1,850 1,825 1,850 3,800
2020/06/04 1,880 1,880 1,845 1,845 10,300
2020/06/03 1,860 1,860 1,846 1,846 4,600
2020/06/02 1,850 1,860 1,840 1,860 5,200
2020/06/01 1,821 1,844 1,816 1,844 4,900
2020/05/29 1,795 1,824 1,789 1,821 6,400
2020/05/28 1,785 1,808 1,785 1,806 7,700
2020/05/27 1,788 1,789 1,768 1,780 2,800
2020/05/26 1,786 1,786 1,737 1,763 4,900
2020/05/25 1,769 1,770 1,754 1,770 5,200
2020/05/22 1,754 1,760 1,738 1,738 2,600
2020/05/21 1,759 1,769 1,746 1,754 9,100
2020/05/20 1,715 1,743 1,715 1,728 5,100
2020/05/19 1,725 1,728 1,716 1,716 2,000
2020/05/18 1,726 1,726 1,710 1,711 1,800
2020/05/15 1,710 1,726 1,701 1,726 2,200
2020/05/14 1,711 1,725 1,701 1,701 2,500
2020/05/13 1,710 1,739 1,709 1,722 3,800
2020/05/12 1,711 1,725 1,709 1,710 9,700
2020/05/11 1,710 1,750 1,710 1,749 7,900
2020/05/08 1,703 1,719 1,654 1,705 4,700
2020/05/07 1,704 1,729 1,685 1,703 9,900
2020/05/01 1,671 1,704 1,615 1,645 13,200
2020/04/30 1,710 1,724 1,700 1,709 3,900
2020/04/28 1,700 1,706 1,684 1,700 3,100
2020/04/27 1,700 1,700 1,673 1,694 6,600
2020/04/24 1,665 1,668 1,635 1,668 3,000
2020/04/23 1,623 1,677 1,623 1,664 3,400
2020/04/22 1,652 1,652 1,605 1,615 3,800
2020/04/21 1,662 1,675 1,654 1,661 4,900
2020/04/20 1,658 1,687 1,658 1,659 8,800
2020/04/17 1,676 1,696 1,675 1,696 4,100
2020/04/16 1,666 1,680 1,666 1,680 1,400
2020/04/15 1,680 1,699 1,669 1,685 7,700
2020/04/14 1,663 1,675 1,652 1,668 3,200
2020/04/13 1,651 1,688 1,650 1,664 10,200
2020/04/10 1,643 1,655 1,635 1,653 3,700
2020/04/09 1,631 1,670 1,621 1,643 17,300
2020/04/08 1,601 1,623 1,601 1,613 6,900
2020/04/07 1,556 1,598 1,550 1,595 12,500
2020/04/06 1,545 1,545 1,455 1,516 23,500
2020/04/03 1,550 1,581 1,546 1,546 6,500
2020/04/02 1,570 1,590 1,545 1,545 6,300
2020/04/01 1,595 1,616 1,551 1,574 12,000
2020/03/31 1,587 1,588 1,526 1,581 13,600
2020/03/30 1,550 1,651 1,550 1,587 17,200
2020/03/27 1,740 1,768 1,715 1,719 17,000
2020/03/26 1,747 1,750 1,731 1,749 5,700
2020/03/25 1,715 1,739 1,715 1,730 5,700
2020/03/24 1,674 1,692 1,665 1,689 4,300
2020/03/23 1,647 1,657 1,625 1,657 5,800
2020/03/19 1,669 1,669 1,600 1,657 5,600
2020/03/18 1,610 1,673 1,585 1,622 13,500
2020/03/17 1,500 1,576 1,480 1,575 10,700
2020/03/16 1,565 1,599 1,526 1,540 7,700
2020/03/13 1,501 1,532 1,451 1,513 19,400
2020/03/12 1,704 1,704 1,646 1,677 7,900
2020/03/11 1,828 1,828 1,725 1,744 5,900
2020/03/10 1,695 1,808 1,600 1,802 16,200
2020/03/09 1,766 1,766 1,690 1,722 14,100
2020/03/06 1,802 1,818 1,765 1,785 10,000
2020/03/05 1,839 1,839 1,801 1,803 3,800
2020/03/04 1,770 1,810 1,766 1,800 9,100
2020/03/03 1,831 1,850 1,790 1,800 6,900
2020/03/02 1,740 1,849 1,740 1,836 10,700
2020/02/28 1,779 1,795 1,740 1,763 19,000
2020/02/27 1,877 1,877 1,807 1,846 16,300
2020/02/26 1,831 1,876 1,800 1,876 15,300
2020/02/25 1,802 1,849 1,791 1,840 14,200
2020/02/21 1,875 1,886 1,873 1,873 6,400
2020/02/20 1,885 1,886 1,873 1,882 8,200
2020/02/19 1,883 1,883 1,867 1,869 10,400
2020/02/18 1,870 1,892 1,861 1,861 77,000
2020/02/17 1,955 1,955 1,904 1,904 12,300
2020/02/14 1,969 1,975 1,958 1,958 8,000
2020/02/13 1,995 2,007 1,970 1,975 9,800
2020/02/12 2,004 2,018 1,980 1,995 7,100
2020/02/10 2,020 2,022 1,995 2,019 9,900
2020/02/07 1,965 2,020 1,962 2,005 15,200
2020/02/06 1,975 1,991 1,956 1,976 4,000
2020/02/05 1,950 1,950 1,935 1,944 2,300
2020/02/04 1,943 1,943 1,908 1,919 2,200
2020/02/03 1,850 1,903 1,843 1,903 3,700
2020/01/31 1,873 1,883 1,870 1,877 2,300
2020/01/30 1,902 1,920 1,860 1,884 6,100
2020/01/29 1,907 1,913 1,900 1,910 3,400
2020/01/28 1,902 1,916 1,896 1,907 5,900
2020/01/27 1,941 1,950 1,928 1,932 8,200
2020/01/24 1,995 1,995 1,968 1,980 5,400
2020/01/23 1,978 1,998 1,970 1,980 3,500
2020/01/22 1,972 2,018 1,964 1,980 9,600
2020/01/21 2,023 2,023 1,972 1,972 11,600
2020/01/20 2,054 2,055 2,020 2,028 8,100
2020/01/17 2,003 2,060 2,003 2,054 13,900
2020/01/16 2,025 2,030 1,996 2,003 7,500
2020/01/15 1,966 2,050 1,961 2,042 17,800
2020/01/14 1,935 1,971 1,935 1,958 9,300
2020/01/10 1,900 1,945 1,900 1,934 8,100
2020/01/09 1,881 1,910 1,881 1,900 6,000
2020/01/08 1,880 1,880 1,865 1,878 2,800
2020/01/07 1,888 1,888 1,879 1,881 2,600
2020/01/06 1,860 1,879 1,840 1,879 5,100

このページの先頭へ