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
2026/05/22 1,979 1,979 1,960 1,977 18,700
2026/05/21 1,898 1,976 1,879 1,960 23,900
2026/05/20 1,876 1,894 1,876 1,892 1,300
2026/05/19 1,878 1,883 1,876 1,876 2,100
2026/05/18 1,880 1,885 1,879 1,879 2,100
2026/05/15 1,885 1,890 1,880 1,889 2,500
2026/05/14 1,897 1,897 1,883 1,884 2,900
2026/05/13 1,886 1,900 1,885 1,886 2,400
2026/05/12 1,894 1,894 1,884 1,884 700
2026/05/11 1,900 1,900 1,888 1,895 4,000
2026/05/08 1,895 1,895 1,891 1,895 2,500
2026/05/07 1,897 1,897 1,894 1,894 1,500
2026/05/01 1,912 1,912 1,899 1,899 1,400
2026/04/30 1,903 1,903 1,900 1,900 500
2026/04/27 1,917 1,917 1,901 1,901 3,600
2026/04/24 1,913 1,913 1,910 1,910 1,400
2026/04/23 1,912 1,916 1,903 1,903 1,900
2026/04/22 1,915 1,916 1,908 1,912 800
2026/04/20 1,905 1,905 1,905 1,905 500
2026/04/17 1,912 1,916 1,905 1,916 1,600
2026/04/16 1,920 1,920 1,913 1,913 300
2026/04/15 1,912 1,920 1,910 1,914 2,000
2026/04/14 1,912 1,925 1,911 1,917 1,700
2026/04/13 1,925 1,925 1,915 1,923 700
2026/04/10 1,921 1,925 1,920 1,925 700
2026/04/09 1,949 1,949 1,919 1,929 3,300
2026/04/08 1,919 1,925 1,909 1,917 2,400
2026/04/07 1,909 1,918 1,906 1,908 2,800
2026/04/06 1,906 1,925 1,906 1,911 1,500
2026/04/03 1,906 1,925 1,905 1,911 2,500
2026/04/02 1,915 1,925 1,915 1,920 1,200
2026/04/01 1,925 1,927 1,920 1,927 800
2026/03/27 1,972 1,972 1,941 1,958 4,600
2026/03/26 1,965 1,984 1,964 1,968 7,800
2026/03/25 1,950 1,962 1,950 1,962 2,700
2026/03/24 1,953 1,964 1,950 1,950 2,000
2026/03/23 1,968 1,968 1,950 1,950 3,900
2026/03/19 1,960 1,961 1,958 1,961 900
2026/03/18 1,961 1,962 1,960 1,960 500
2026/03/17 1,967 1,967 1,961 1,961 800
2026/03/16 1,962 1,965 1,962 1,963 1,500
2026/03/13 1,968 1,968 1,962 1,962 400
2026/03/12 1,966 1,966 1,962 1,965 800
2026/03/11 1,970 1,970 1,966 1,966 600
2026/03/10 1,970 1,975 1,965 1,965 1,700
2026/03/09 1,965 1,967 1,951 1,962 2,500
2026/03/06 1,963 1,970 1,963 1,970 600
2026/03/05 1,956 1,971 1,956 1,963 2,300
2026/03/04 1,979 1,979 1,961 1,962 3,500
2026/03/03 1,974 1,977 1,970 1,970 2,800
2026/03/02 1,975 1,978 1,975 1,975 2,200
2026/02/27 1,979 1,980 1,979 1,979 1,900
2026/02/26 1,979 1,980 1,971 1,980 4,200
2026/02/25 1,967 1,974 1,966 1,974 3,800
2026/02/24 1,970 1,977 1,967 1,967 3,600
2026/02/20 1,977 1,981 1,972 1,972 1,200
2026/02/19 1,971 1,977 1,971 1,977 1,700
2026/02/18 1,978 1,980 1,971 1,971 1,500
2026/02/17 1,976 1,978 1,972 1,978 1,100
2026/02/16 1,970 1,977 1,970 1,976 600
2026/02/13 1,977 1,981 1,970 1,980 3,100
2026/02/12 1,977 1,984 1,975 1,977 2,100
2026/02/10 1,974 1,997 1,968 1,978 4,500
2026/02/09 1,969 1,977 1,969 1,970 1,600
2026/02/06 1,978 1,978 1,975 1,975 400
2026/02/05 1,978 1,979 1,975 1,975 500
2026/02/04 1,976 1,978 1,970 1,978 1,500
2026/02/03 1,976 1,982 1,976 1,980 1,000
2026/02/02 1,980 1,981 1,978 1,978 2,300
2026/01/30 1,978 1,981 1,975 1,979 1,800
2026/01/29 1,979 1,979 1,978 1,978 1,700
2026/01/28 1,982 1,982 1,982 1,982 500
2026/01/27 1,981 1,986 1,981 1,982 800
2026/01/26 1,986 1,990 1,981 1,985 5,900
2026/01/23 1,981 1,983 1,978 1,983 1,000
2026/01/22 1,982 1,982 1,980 1,980 200
2026/01/21 1,980 1,982 1,978 1,982 900
2026/01/20 1,979 1,980 1,977 1,978 1,100
2026/01/19 1,981 1,986 1,979 1,979 1,100
2026/01/16 1,976 1,980 1,976 1,980 1,000
2026/01/15 1,976 1,981 1,976 1,976 2,400
2026/01/14 1,976 1,979 1,975 1,979 400
2026/01/13 1,975 1,979 1,975 1,976 500
2026/01/09 1,971 1,980 1,970 1,972 8,400
2026/01/08 1,976 1,976 1,975 1,975 500
2026/01/07 1,974 1,980 1,970 1,980 1,600
2026/01/06 1,969 1,973 1,969 1,972 1,800
2026/01/05 1,965 1,979 1,965 1,967 3,000

このページの先頭へ