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

ユナイトアンドグロウ(4486)の株価時系列情報

ユナイトアンドグロウ(4486)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 1,430 1,431 1,389 1,414 24,800
2020/12/29 1,475 1,489 1,394 1,434 55,400
2020/12/28 1,360 1,480 1,360 1,463 76,900
2020/12/25 1,362 1,395 1,331 1,348 33,700
2020/12/24 1,371 1,386 1,353 1,362 21,300
2020/12/23 1,325 1,394 1,325 1,394 37,600
2020/12/22 1,429 1,429 1,312 1,325 51,800
2020/12/21 1,352 1,442 1,352 1,429 56,600
2020/12/18 1,370 1,395 1,347 1,352 33,500
2020/12/17 1,377 1,414 1,361 1,383 38,500
2020/12/16 1,341 1,379 1,335 1,374 29,000
2020/12/15 1,420 1,420 1,340 1,359 29,900
2020/12/14 1,400 1,421 1,382 1,415 30,900
2020/12/11 1,354 1,423 1,354 1,400 38,300
2020/12/10 1,399 1,430 1,359 1,360 34,600
2020/12/09 1,425 1,444 1,382 1,409 31,400
2020/12/08 1,370 1,445 1,360 1,421 49,500
2020/12/07 1,426 1,467 1,378 1,398 62,500
2020/12/04 1,485 1,525 1,426 1,443 58,600
2020/12/03 1,549 1,568 1,486 1,491 62,800
2020/12/02 1,521 1,574 1,520 1,574 42,600
2020/12/01 1,490 1,555 1,483 1,520 48,600
2020/11/30 1,543 1,555 1,487 1,494 61,000
2020/11/27 1,500 1,530 1,488 1,497 44,500
2020/11/26 1,476 1,530 1,476 1,505 45,100
2020/11/25 1,545 1,545 1,461 1,497 123,600
2020/11/24 1,608 1,628 1,523 1,534 88,200
2020/11/20 1,478 1,587 1,478 1,574 92,300
2020/11/19 1,488 1,503 1,446 1,461 32,000
2020/11/18 1,455 1,511 1,451 1,478 57,000
2020/11/17 1,500 1,506 1,410 1,483 109,900
2020/11/16 1,501 1,551 1,479 1,499 143,500
2020/11/13 1,668 1,671 1,596 1,629 79,000
2020/11/12 1,700 1,747 1,655 1,678 54,300
2020/11/11 1,622 1,704 1,576 1,695 64,500
2020/11/10 1,730 1,748 1,630 1,639 117,300
2020/11/09 1,718 1,810 1,692 1,802 106,400
2020/11/06 1,759 1,760 1,680 1,682 59,700
2020/11/05 1,822 1,836 1,697 1,747 162,000
2020/11/04 1,667 1,784 1,640 1,782 148,800
2020/11/02 1,596 1,645 1,562 1,590 55,500
2020/10/30 1,680 1,705 1,558 1,596 114,000
2020/10/29 1,586 1,696 1,543 1,680 132,900
2020/10/28 1,634 1,686 1,596 1,627 84,500
2020/10/27 1,600 1,686 1,536 1,654 187,300
2020/10/26 1,740 1,859 1,639 1,645 164,400
2020/10/23 1,901 1,901 1,601 1,764 371,500
2020/10/22 2,005 2,026 1,825 1,900 225,800
2020/10/21 2,045 2,157 2,005 2,027 187,300
2020/10/20 2,060 2,115 1,993 2,005 197,300
2020/10/19 2,200 2,353 2,021 2,060 338,300
2020/10/16 2,369 2,391 1,980 2,148 561,200
2020/10/15 2,405 2,490 2,266 2,401 774,400
2020/10/14 1,933 2,305 1,914 2,305 601,700
2020/10/13 1,990 1,990 1,905 1,905 87,400
2020/10/12 2,053 2,069 1,915 1,960 140,000
2020/10/09 1,933 2,051 1,930 2,015 193,700
2020/10/08 2,000 2,030 1,890 1,936 258,700
2020/10/07 2,125 2,148 1,994 2,017 217,100
2020/10/06 2,136 2,209 2,075 2,075 247,100
2020/10/05 2,006 2,200 1,992 2,140 412,300
2020/10/02 2,088 2,152 1,960 1,991 482,300
2020/09/30 2,047 2,086 1,967 2,038 342,700
2020/09/29 1,856 2,056 1,853 2,015 340,500
2020/09/28 1,887 1,977 1,806 1,828 319,500
2020/09/25 1,925 2,009 1,915 1,927 431,900
2020/09/24 1,886 1,915 1,800 1,869 338,600
2020/09/23 1,629 1,960 1,620 1,846 718,500
2020/09/18 1,454 1,616 1,447 1,603 170,200
2020/09/17 1,470 1,474 1,416 1,434 48,900
2020/09/16 1,388 1,489 1,381 1,467 204,100
2020/09/15 1,498 1,499 1,404 1,404 130,300
2020/09/14 1,351 1,473 1,351 1,464 59,300
2020/09/11 1,326 1,350 1,317 1,337 79,500
2020/09/10 1,422 1,483 1,380 1,396 78,200
2020/09/09 1,437 1,476 1,422 1,438 28,900
2020/09/08 1,485 1,498 1,399 1,497 62,400
2020/09/07 1,610 1,654 1,429 1,456 142,900
2020/09/04 1,570 1,623 1,551 1,590 126,000
2020/09/03 1,623 1,658 1,538 1,650 151,100
2020/09/02 1,490 1,673 1,403 1,607 361,100
2020/09/01 1,358 1,464 1,275 1,450 199,000
2020/08/31 1,253 1,394 1,231 1,359 239,800
2020/08/28 1,255 1,277 1,100 1,104 120,400
2020/08/28 1 -> 2.00 分割
2020/08/27 2,690 2,693 2,525 2,537 33,800
2020/08/26 2,760 2,760 2,623 2,680 47,400
2020/08/25 2,585 2,690 2,501 2,685 57,200
2020/08/24 2,465 2,600 2,451 2,485 32,700
2020/08/21 2,360 2,486 2,360 2,486 25,900
2020/08/20 2,440 2,452 2,343 2,356 29,300
2020/08/19 2,470 2,470 2,415 2,450 24,700
2020/08/18 2,449 2,449 2,335 2,439 41,200
2020/08/17 2,325 2,542 2,302 2,448 99,800
2020/08/14 2,246 2,246 2,200 2,225 17,600
2020/08/13 2,263 2,263 2,182 2,224 18,900
2020/08/12 2,157 2,270 2,150 2,263 26,400
2020/08/11 2,035 2,158 2,031 2,157 18,100
2020/08/07 2,038 2,070 2,020 2,040 7,900
2020/08/06 2,034 2,055 2,013 2,044 11,300
2020/08/05 2,000 2,030 1,998 2,022 5,700
2020/08/04 2,020 2,020 1,983 2,000 4,900
2020/08/03 1,950 2,000 1,928 1,974 7,100
2020/07/31 2,040 2,042 1,927 1,959 18,200
2020/07/30 2,032 2,050 2,021 2,042 7,000
2020/07/29 2,044 2,063 2,005 2,007 9,000
2020/07/28 2,053 2,090 2,053 2,053 9,600
2020/07/27 2,055 2,075 2,042 2,073 9,900
2020/07/22 2,050 2,070 2,035 2,044 5,500
2020/07/21 2,035 2,070 2,020 2,055 13,200
2020/07/20 2,032 2,050 2,016 2,050 3,000
2020/07/17 2,050 2,050 2,011 2,030 5,100
2020/07/16 2,038 2,080 2,031 2,067 12,500
2020/07/15 2,057 2,076 2,002 2,070 13,700
2020/07/14 2,092 2,093 2,026 2,057 9,500
2020/07/13 2,121 2,140 2,081 2,100 6,300
2020/07/10 2,168 2,168 2,085 2,093 13,400
2020/07/09 2,223 2,224 2,187 2,202 6,400
2020/07/08 2,160 2,180 2,106 2,179 4,700
2020/07/07 2,218 2,225 2,175 2,197 6,300
2020/07/06 2,075 2,250 2,075 2,208 13,900
2020/07/03 2,050 2,088 2,035 2,075 15,500
2020/07/02 2,257 2,260 2,050 2,053 36,000
2020/07/01 2,266 2,316 2,248 2,252 13,800
2020/06/30 2,395 2,397 2,243 2,263 20,900
2020/06/29 2,349 2,405 2,270 2,330 21,500
2020/06/26 2,447 2,456 2,380 2,385 19,100
2020/06/25 2,578 2,584 2,399 2,400 36,800
2020/06/24 2,567 2,570 2,468 2,550 31,800
2020/06/23 2,591 2,626 2,481 2,567 49,700
2020/06/22 2,352 2,550 2,326 2,549 73,200
2020/06/19 2,222 2,295 2,202 2,287 14,100
2020/06/18 2,220 2,269 2,212 2,225 7,900
2020/06/17 2,144 2,247 2,122 2,247 6,800
2020/06/16 2,148 2,155 2,101 2,105 7,400
2020/06/15 2,319 2,320 2,020 2,020 24,600
2020/06/12 2,070 2,260 2,014 2,230 13,900
2020/06/11 2,305 2,310 2,268 2,270 13,200
2020/06/10 2,300 2,309 2,255 2,307 4,400
2020/06/09 2,345 2,345 2,280 2,310 8,500
2020/06/08 2,420 2,422 2,321 2,345 14,200
2020/06/05 2,187 2,333 2,165 2,315 10,500
2020/06/04 2,341 2,341 2,200 2,237 14,600
2020/06/03 2,400 2,450 2,250 2,291 27,200
2020/06/02 2,450 2,460 2,375 2,398 25,200
2020/06/01 2,315 2,405 2,218 2,401 21,600
2020/05/29 2,262 2,323 2,160 2,315 10,300
2020/05/28 2,329 2,354 2,140 2,312 19,900
2020/05/27 2,368 2,369 2,225 2,262 20,800
2020/05/26 2,400 2,460 2,280 2,368 32,400
2020/05/25 2,398 2,640 2,370 2,400 85,300
2020/05/22 2,113 2,300 2,066 2,300 84,900
2020/05/21 1,865 2,074 1,841 2,063 51,500
2020/05/20 1,644 1,820 1,640 1,774 16,200
2020/05/19 1,725 1,740 1,660 1,663 6,800
2020/05/18 1,655 1,712 1,636 1,712 4,600
2020/05/15 1,770 1,770 1,632 1,688 13,200
2020/05/14 1,750 1,766 1,676 1,729 14,600
2020/05/13 1,751 1,766 1,742 1,766 2,700
2020/05/12 1,809 1,810 1,760 1,787 7,100
2020/05/11 1,766 1,824 1,733 1,762 13,200
2020/05/08 1,748 1,755 1,671 1,726 7,200
2020/05/07 1,638 1,734 1,638 1,724 11,500
2020/05/01 1,643 1,645 1,617 1,637 2,200
2020/04/30 1,680 1,720 1,652 1,683 8,500
2020/04/28 1,727 1,727 1,638 1,638 8,200
2020/04/27 1,620 1,630 1,595 1,626 5,700
2020/04/24 1,680 1,680 1,605 1,641 5,500
2020/04/23 1,550 1,654 1,520 1,600 10,000
2020/04/22 1,584 1,584 1,461 1,510 14,900
2020/04/21 1,880 1,900 1,591 1,657 43,300
2020/04/20 1,730 1,944 1,700 1,900 82,300
2020/04/17 1,710 1,730 1,642 1,720 20,000
2020/04/16 1,670 1,703 1,642 1,686 18,100
2020/04/15 1,675 1,700 1,620 1,630 17,200
2020/04/14 1,646 1,730 1,592 1,645 30,200
2020/04/13 1,809 1,899 1,704 1,705 26,900
2020/04/10 1,783 1,813 1,707 1,769 65,500
2020/04/09 1,469 1,870 1,440 1,805 193,200
2020/04/08 1,220 1,509 1,209 1,509 41,400
2020/04/07 1,254 1,270 1,109 1,209 18,300
2020/04/06 1,017 1,230 1,017 1,194 29,000
2020/04/03 1,235 1,245 1,023 1,025 27,300
2020/04/02 980 1,145 980 1,145 26,200
2020/04/01 1,001 1,025 980 995 5,900
2020/03/31 990 1,001 965 980 12,500
2020/03/30 974 986 940 952 12,000
2020/03/27 1,040 1,049 998 998 8,600
2020/03/26 1,080 1,080 1,001 1,021 11,300
2020/03/25 1,090 1,140 1,050 1,129 25,000
2020/03/24 1,001 1,054 997 1,030 15,000
2020/03/23 955 980 940 971 8,800
2020/03/19 1,020 1,097 972 1,000 8,000
2020/03/18 1,068 1,120 1,010 1,050 16,000
2020/03/17 980 1,050 960 1,038 21,300
2020/03/16 1,090 1,090 1,000 1,001 19,400
2020/03/13 1,100 1,160 1,000 1,000 45,700
2020/03/12 1,368 1,401 1,210 1,259 23,000
2020/03/11 1,410 1,500 1,301 1,302 31,100
2020/03/10 1,330 1,550 1,196 1,450 38,900
2020/03/09 1,475 1,480 1,328 1,390 24,800
2020/03/06 1,683 1,700 1,600 1,635 15,200
2020/03/05 1,739 1,896 1,738 1,763 14,000
2020/03/04 1,706 1,746 1,706 1,715 9,000
2020/03/03 1,823 1,823 1,700 1,705 6,100
2020/03/02 1,651 1,818 1,648 1,743 24,600
2020/02/28 1,712 1,782 1,650 1,691 30,000
2020/02/27 1,892 1,937 1,780 1,818 40,200
2020/02/26 1,961 1,970 1,917 1,947 9,900
2020/02/25 1,920 2,010 1,901 2,000 21,800
2020/02/21 2,164 2,164 2,114 2,114 12,100
2020/02/20 2,237 2,278 2,181 2,188 18,300
2020/02/19 2,202 2,280 2,188 2,244 18,800
2020/02/18 2,309 2,309 2,172 2,215 21,600
2020/02/17 2,400 2,400 2,271 2,314 46,400
2020/02/14 2,595 2,639 2,505 2,573 29,000
2020/02/13 2,600 2,615 2,571 2,585 12,400
2020/02/12 2,580 2,647 2,550 2,635 14,900
2020/02/10 2,550 2,641 2,530 2,590 8,300
2020/02/07 2,624 2,661 2,563 2,563 15,400
2020/02/06 2,701 2,701 2,614 2,619 14,100
2020/02/05 2,703 2,719 2,661 2,685 16,900
2020/02/04 2,516 2,638 2,516 2,630 16,500
2020/02/03 2,450 2,559 2,439 2,510 33,700
2020/01/31 2,659 2,705 2,580 2,581 37,800
2020/01/30 2,821 2,821 2,580 2,659 77,700
2020/01/29 3,040 3,060 2,861 2,871 42,800
2020/01/28 2,995 3,025 2,892 2,988 30,600
2020/01/27 3,075 3,090 2,990 2,993 50,900
2020/01/24 3,280 3,420 3,185 3,215 69,500
2020/01/23 3,165 3,430 3,130 3,240 159,700
2020/01/22 3,170 3,255 3,120 3,160 37,800
2020/01/21 3,180 3,225 3,080 3,155 42,200
2020/01/20 3,085 3,250 3,055 3,240 91,500
2020/01/17 2,980 3,060 2,968 2,991 22,400
2020/01/16 2,905 3,020 2,904 2,955 33,300
2020/01/15 3,005 3,020 2,882 2,931 47,300
2020/01/14 3,100 3,135 2,992 3,000 26,400
2020/01/10 3,245 3,295 3,050 3,105 46,700
2020/01/09 3,275 3,320 3,200 3,220 86,300
2020/01/08 3,100 3,240 2,933 3,180 131,000
2020/01/07 2,920 3,080 2,900 3,060 44,600
2020/01/06 2,940 3,010 2,870 2,870 47,800

このページの先頭へ