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
2023/12/29 1,132 1,141 1,113 1,124 4,400
2023/12/28 1,125 1,140 1,109 1,121 7,400
2023/12/27 1,144 1,158 1,125 1,141 26,000
2023/12/26 1,153 1,155 1,140 1,144 8,000
2023/12/25 1,186 1,186 1,159 1,160 8,200
2023/12/22 1,135 1,167 1,135 1,156 4,400
2023/12/21 1,114 1,137 1,105 1,128 4,800
2023/12/20 1,149 1,161 1,128 1,128 15,100
2023/12/19 1,140 1,174 1,124 1,162 20,700
2023/12/18 1,070 1,250 1,070 1,187 111,100
2023/12/15 1,049 1,068 1,049 1,055 4,200
2023/12/14 1,051 1,055 1,045 1,049 4,200
2023/12/13 1,059 1,068 1,046 1,055 7,000
2023/12/12 1,044 1,060 1,044 1,060 3,100
2023/12/11 1,049 1,053 1,037 1,045 2,800
2023/12/08 1,052 1,084 1,038 1,049 19,300
2023/12/07 1,096 1,096 1,058 1,067 9,700
2023/12/06 1,088 1,118 1,060 1,096 7,400
2023/12/05 1,125 1,145 1,091 1,096 7,200
2023/12/04 1,100 1,155 1,063 1,155 13,000
2023/12/01 1,078 1,123 1,048 1,099 12,800
2023/11/30 1,035 1,126 1,035 1,056 35,700
2023/11/29 1,012 1,025 1,011 1,025 5,900
2023/11/28 1,010 1,012 1,007 1,012 8,100
2023/11/27 1,020 1,020 1,010 1,011 1,800
2023/11/24 1,022 1,022 1,007 1,010 4,200
2023/11/22 1,010 1,014 1,010 1,014 800
2023/11/21 1,018 1,018 1,007 1,010 2,500
2023/11/20 1,001 1,018 1,001 1,018 4,700
2023/11/17 1,000 1,012 1,000 1,009 2,800
2023/11/16 1,004 1,004 994 1,000 4,400
2023/11/15 1,010 1,033 1,002 1,005 14,500
2023/11/14 1,010 1,016 999 1,007 8,700
2023/11/13 1,014 1,019 1,008 1,016 4,300
2023/11/10 1,002 1,012 1,002 1,012 1,600
2023/11/09 1,005 1,009 1,002 1,002 2,300
2023/11/08 1,007 1,007 1,002 1,007 700
2023/11/07 999 1,008 999 1,008 1,400
2023/11/06 1,014 1,014 1,006 1,009 500
2023/11/02 1,001 1,014 999 1,014 1,100
2023/11/01 1,001 1,005 991 1,001 7,200
2023/10/31 1,010 1,010 997 1,005 1,100
2023/10/30 1,013 1,017 1,004 1,012 1,300
2023/10/27 1,003 1,003 1,003 1,003 400
2023/10/26 999 1,010 999 1,000 1,800
2023/10/25 1,029 1,029 1,003 1,016 6,300
2023/10/24 990 1,021 985 1,021 5,000
2023/10/23 999 1,008 989 1,003 3,000
2023/10/20 1,008 1,013 1,000 1,000 1,200
2023/10/19 1,004 1,012 1,000 1,005 2,200
2023/10/18 1,009 1,011 1,000 1,004 1,700
2023/10/17 1,017 1,017 1,000 1,000 1,300
2023/10/16 1,022 1,022 1,000 1,000 3,500
2023/10/13 1,023 1,027 1,022 1,022 500
2023/10/12 1,032 1,035 1,023 1,027 3,500
2023/10/11 1,035 1,035 1,031 1,031 2,200
2023/10/10 1,040 1,040 1,020 1,022 3,600
2023/10/06 1,015 1,021 1,010 1,010 1,600
2023/10/05 1,008 1,010 997 1,010 3,300
2023/10/04 1,010 1,010 992 998 10,000
2023/10/03 1,053 1,053 1,010 1,019 5,300
2023/10/02 1,050 1,054 1,045 1,045 2,900
2023/09/29 1,023 1,023 1,012 1,020 3,400
2023/09/28 1,010 1,021 1,001 1,012 2,900
2023/09/27 1,000 1,005 996 1,005 2,300
2023/09/26 1,008 1,010 1,001 1,009 3,200
2023/09/25 1,010 1,010 1,005 1,008 2,100
2023/09/22 1,000 1,012 993 1,010 2,800
2023/09/21 1,004 1,008 1,003 1,003 1,200
2023/09/20 1,014 1,014 1,001 1,012 2,500
2023/09/19 1,014 1,014 990 1,005 12,900
2023/09/15 1,029 1,029 1,003 1,014 4,200
2023/09/14 1,011 1,020 1,004 1,020 2,700
2023/09/13 1,013 1,021 1,012 1,018 1,200
2023/09/12 1,025 1,034 1,013 1,014 3,300
2023/09/11 1,018 1,034 1,017 1,025 6,700
2023/09/08 1,016 1,016 1,003 1,015 3,200
2023/09/07 999 1,013 997 1,005 4,500
2023/09/06 994 1,020 990 998 7,900
2023/09/05 999 1,000 992 995 4,500
2023/09/04 1,009 1,009 995 995 7,500
2023/09/01 1,004 1,004 994 1,001 4,400
2023/08/31 999 1,018 999 1,000 8,000
2023/08/30 998 1,005 995 997 3,700
2023/08/29 1,001 1,006 997 999 3,600
2023/08/28 1,016 1,032 1,004 1,004 3,200
2023/08/25 1,024 1,024 1,002 1,019 2,100
2023/08/24 984 1,025 983 1,019 5,600
2023/08/23 982 993 982 989 1,200
2023/08/22 985 997 981 981 1,700
2023/08/21 983 991 977 990 4,600
2023/08/18 1,004 1,004 985 985 2,400
2023/08/17 1,009 1,009 991 1,004 4,400
2023/08/16 990 1,021 990 1,020 7,300
2023/08/15 981 1,010 981 999 16,900
2023/08/14 978 999 977 981 7,000
2023/08/10 987 997 979 981 4,400
2023/08/09 1,006 1,006 987 987 2,300
2023/08/08 1,001 1,007 999 999 1,100
2023/08/07 986 1,011 985 1,001 2,700
2023/08/04 1,017 1,017 991 991 2,600
2023/08/03 1,014 1,014 954 986 14,700
2023/08/02 1,030 1,039 1,015 1,026 4,600
2023/08/01 1,033 1,033 1,031 1,031 500
2023/07/31 1,090 1,090 1,026 1,028 20,700
2023/07/28 1,066 1,091 1,061 1,070 2,800
2023/07/27 1,071 1,071 1,056 1,066 1,200
2023/07/26 1,060 1,062 1,054 1,061 800
2023/07/25 1,086 1,086 1,056 1,064 3,900
2023/07/24 1,053 1,070 1,053 1,070 2,000
2023/07/21 1,064 1,074 1,055 1,069 3,400
2023/07/20 1,026 1,054 1,026 1,054 1,300
2023/07/19 1,025 1,028 1,020 1,026 700
2023/07/18 1,028 1,044 1,018 1,025 1,800
2023/07/14 1,041 1,055 998 1,017 13,400
2023/07/13 1,055 1,055 1,041 1,042 4,200
2023/07/12 1,114 1,115 1,048 1,057 29,400
2023/07/11 1,119 1,119 1,104 1,116 2,600
2023/07/10 1,262 1,262 1,092 1,102 37,600
2023/07/07 1,078 1,084 1,061 1,082 3,700
2023/07/06 1,063 1,076 1,060 1,075 3,000
2023/07/05 1,064 1,071 1,061 1,066 2,400
2023/07/04 1,070 1,079 1,061 1,065 2,600
2023/07/03 1,094 1,094 1,055 1,072 4,000
2023/06/30 1,059 1,070 1,059 1,064 3,600
2023/06/29 1,087 1,096 1,044 1,059 3,600
2023/06/28 1,107 1,107 1,095 1,095 1,200
2023/06/27 1,101 1,117 1,092 1,098 2,900
2023/06/26 1,087 1,117 1,087 1,105 5,000
2023/06/23 1,139 1,139 1,075 1,090 8,300
2023/06/22 1,090 1,090 1,072 1,080 2,800
2023/06/21 1,077 1,098 1,077 1,090 3,100
2023/06/20 1,102 1,113 1,075 1,075 7,800
2023/06/19 1,046 1,097 1,046 1,097 10,200
2023/06/16 1,038 1,048 1,034 1,034 6,800
2023/06/15 1,020 1,039 1,002 1,025 4,400
2023/06/14 1,034 1,034 1,016 1,017 4,300
2023/06/13 1,014 1,026 1,001 1,008 6,500
2023/06/12 1,023 1,023 1,007 1,014 7,100
2023/06/09 1,018 1,036 1,013 1,023 4,300
2023/06/08 1,062 1,062 1,001 1,022 15,000
2023/06/07 1,002 1,071 1,002 1,062 21,900
2023/06/06 1,004 1,019 999 1,004 5,600
2023/06/05 1,010 1,026 1,008 1,018 5,700
2023/06/02 980 1,008 969 1,006 7,700
2023/06/01 969 981 969 976 7,100
2023/05/31 979 984 969 969 3,400
2023/05/30 971 982 971 982 2,600
2023/05/29 970 982 970 974 7,300
2023/05/26 982 986 970 970 7,000
2023/05/25 972 982 961 982 5,100
2023/05/24 958 975 958 972 3,800
2023/05/23 972 972 952 969 11,000
2023/05/22 989 989 970 970 15,800
2023/05/19 991 1,011 989 990 13,300
2023/05/18 981 997 981 997 9,600
2023/05/17 954 987 942 981 18,400
2023/05/16 998 998 940 954 53,300
2023/05/15 975 1,025 966 996 70,600
2023/05/12 1,150 1,190 1,150 1,185 9,200
2023/05/11 1,150 1,169 1,150 1,153 2,900
2023/05/10 1,158 1,158 1,145 1,150 4,200
2023/05/09 1,138 1,158 1,138 1,158 3,300
2023/05/08 1,111 1,138 1,111 1,130 3,800
2023/05/02 1,127 1,128 1,120 1,121 2,100
2023/05/01 1,120 1,144 1,120 1,120 3,000
2023/04/28 1,146 1,146 1,113 1,113 6,200
2023/04/27 1,114 1,134 1,114 1,134 2,000
2023/04/26 1,126 1,130 1,114 1,114 6,300
2023/04/25 1,149 1,149 1,126 1,126 4,300
2023/04/24 1,125 1,140 1,125 1,140 3,800
2023/04/21 1,146 1,146 1,123 1,131 6,700
2023/04/20 1,145 1,154 1,142 1,147 800
2023/04/19 1,150 1,152 1,141 1,145 2,500
2023/04/18 1,150 1,150 1,142 1,142 2,000
2023/04/17 1,130 1,150 1,130 1,150 4,800
2023/04/14 1,135 1,139 1,126 1,126 800
2023/04/13 1,117 1,142 1,117 1,131 2,600
2023/04/12 1,130 1,130 1,129 1,130 1,600
2023/04/11 1,116 1,130 1,116 1,130 1,400
2023/04/10 1,091 1,122 1,091 1,103 600
2023/04/07 1,122 1,122 1,095 1,095 5,500
2023/04/06 1,143 1,143 1,108 1,122 3,900
2023/04/05 1,142 1,158 1,142 1,150 1,700
2023/04/04 1,162 1,168 1,146 1,147 6,600
2023/04/03 1,149 1,164 1,143 1,163 3,100
2023/03/31 1,135 1,142 1,123 1,142 3,600
2023/03/30 1,136 1,136 1,112 1,112 3,700
2023/03/29 1,134 1,134 1,132 1,133 1,500
2023/03/28 1,129 1,129 1,128 1,128 2,300
2023/03/27 1,113 1,139 1,092 1,120 2,500
2023/03/24 1,106 1,106 1,083 1,083 4,800
2023/03/23 1,070 1,079 1,068 1,076 1,500
2023/03/22 1,065 1,087 1,063 1,064 2,500
2023/03/20 1,071 1,089 1,059 1,060 4,400
2023/03/17 1,050 1,063 1,050 1,063 5,300
2023/03/16 1,058 1,072 1,041 1,043 18,200
2023/03/15 1,086 1,118 1,071 1,090 5,800
2023/03/14 1,113 1,113 1,071 1,099 13,000
2023/03/13 1,098 1,115 1,071 1,113 19,700
2023/03/10 1,135 1,135 1,111 1,124 10,700
2023/03/09 1,130 1,135 1,130 1,135 2,700
2023/03/08 1,130 1,133 1,127 1,130 4,400
2023/03/07 1,142 1,142 1,127 1,127 6,400
2023/03/06 1,142 1,142 1,128 1,139 9,000
2023/03/03 1,148 1,148 1,130 1,134 9,400
2023/03/02 1,171 1,171 1,133 1,133 7,700
2023/03/01 1,147 1,166 1,143 1,166 4,400
2023/02/28 1,140 1,154 1,140 1,143 3,400
2023/02/27 1,165 1,165 1,138 1,144 9,700
2023/02/24 1,179 1,179 1,161 1,171 1,800
2023/02/22 1,153 1,175 1,150 1,160 8,000
2023/02/21 1,180 1,180 1,158 1,169 8,300
2023/02/20 1,172 1,185 1,168 1,180 6,600
2023/02/17 1,185 1,200 1,173 1,182 3,700
2023/02/16 1,185 1,197 1,180 1,189 4,000
2023/02/15 1,235 1,235 1,163 1,191 17,500
2023/02/14 1,231 1,240 1,221 1,235 7,300
2023/02/13 1,220 1,230 1,211 1,221 7,100
2023/02/10 1,221 1,244 1,219 1,239 2,100
2023/02/09 1,225 1,235 1,223 1,223 1,300
2023/02/08 1,231 1,245 1,225 1,225 2,000
2023/02/07 1,232 1,234 1,220 1,230 1,100
2023/02/06 1,250 1,250 1,215 1,215 3,900
2023/02/03 1,222 1,242 1,222 1,225 1,700
2023/02/02 1,250 1,250 1,221 1,236 5,300
2023/02/01 1,254 1,254 1,246 1,249 500
2023/01/31 1,242 1,259 1,242 1,255 1,700
2023/01/30 1,260 1,261 1,243 1,261 3,300
2023/01/27 1,249 1,266 1,234 1,260 3,300
2023/01/26 1,234 1,250 1,232 1,249 2,800
2023/01/25 1,242 1,250 1,235 1,245 4,000
2023/01/24 1,262 1,271 1,242 1,242 6,000
2023/01/23 1,266 1,269 1,246 1,269 1,500
2023/01/20 1,255 1,266 1,237 1,266 2,300
2023/01/19 1,240 1,257 1,227 1,252 1,900
2023/01/18 1,213 1,260 1,213 1,234 5,200
2023/01/17 1,215 1,237 1,210 1,235 1,000
2023/01/16 1,228 1,230 1,203 1,211 3,800
2023/01/13 1,196 1,210 1,196 1,210 2,400
2023/01/12 1,231 1,231 1,200 1,220 3,500
2023/01/11 1,217 1,258 1,217 1,219 5,700
2023/01/10 1,167 1,208 1,162 1,195 4,900
2023/01/06 1,174 1,174 1,152 1,165 3,400
2023/01/05 1,200 1,200 1,145 1,160 12,100
2023/01/04 1,220 1,226 1,185 1,185 15,300

このページの先頭へ