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

ｕｎｅｒｒｙ(5034)の株価時系列情報

ｕｎｅｒｒｙ(5034)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
2026/06/23 2,159 2,196 2,120 2,120 24,600
2026/06/22 2,030 2,123 2,017 2,119 17,200
2026/06/19 2,030 2,057 1,986 2,029 20,300
2026/06/18 2,100 2,106 2,022 2,022 24,800
2026/06/17 2,024 2,100 2,013 2,097 18,800
2026/06/16 2,030 2,030 1,983 2,020 18,900
2026/06/15 2,030 2,038 1,979 1,990 15,300
2026/06/12 2,043 2,073 2,017 2,056 13,800
2026/06/11 2,075 2,075 1,992 2,022 13,800
2026/06/10 1,989 2,058 1,970 2,057 26,900
2026/06/09 2,072 2,072 1,961 1,989 36,100
2026/06/08 2,042 2,085 2,010 2,072 26,600
2026/06/05 2,030 2,131 2,018 2,116 56,100
2026/06/04 1,921 1,965 1,911 1,951 30,200
2026/06/03 2,023 2,023 1,909 1,955 73,200
2026/06/02 2,007 2,079 1,956 2,045 58,500
2026/06/01 2,050 2,082 1,988 2,015 48,900
2026/05/29 2,027 2,070 2,017 2,022 33,600
2026/05/28 2,158 2,158 2,002 2,051 52,000
2026/05/27 2,134 2,180 2,125 2,154 25,600
2026/05/26 2,153 2,194 2,101 2,154 27,700
2026/05/25 2,204 2,204 2,094 2,168 48,700
2026/05/22 2,233 2,250 2,106 2,171 54,100
2026/05/21 2,397 2,402 2,211 2,233 49,700
2026/05/20 2,548 2,556 2,382 2,447 41,500
2026/05/19 2,505 2,705 2,504 2,598 49,700
2026/05/18 2,534 2,615 2,486 2,533 82,500
2026/05/15 2,633 2,633 2,633 2,633 18,000
2026/05/14 2,095 2,239 2,095 2,133 27,600
2026/05/13 2,134 2,153 2,074 2,075 24,500
2026/05/12 2,190 2,219 2,137 2,152 20,800
2026/05/11 2,265 2,321 2,197 2,229 33,700
2026/05/08 2,241 2,285 2,240 2,276 14,000
2026/05/07 2,325 2,325 2,227 2,246 19,100
2026/05/01 2,301 2,321 2,272 2,317 12,100
2026/04/30 2,317 2,323 2,271 2,295 16,700
2026/04/28 2,304 2,348 2,291 2,334 13,200
2026/04/27 2,363 2,398 2,280 2,284 18,200
2026/04/24 2,342 2,383 2,313 2,365 10,500
2026/04/23 2,391 2,398 2,330 2,337 17,600
2026/04/22 2,391 2,435 2,391 2,400 9,700
2026/04/21 2,427 2,464 2,391 2,391 14,800
2026/04/20 2,456 2,501 2,442 2,442 13,000
2026/04/17 2,506 2,600 2,428 2,453 22,100
2026/04/16 2,505 2,540 2,456 2,456 11,500
2026/04/15 2,444 2,515 2,444 2,502 10,200
2026/04/14 2,449 2,500 2,435 2,435 10,200
2026/04/13 2,469 2,469 2,404 2,412 15,700
2026/04/10 2,542 2,546 2,485 2,498 9,500
2026/04/09 2,580 2,600 2,492 2,492 14,300
2026/04/08 2,520 2,572 2,510 2,570 6,100
2026/04/07 2,457 2,500 2,427 2,445 9,400
2026/04/06 2,387 2,495 2,387 2,495 3,400
2026/04/03 2,439 2,493 2,398 2,404 19,800
2026/03/27 2,415 2,531 2,415 2,502 15,500
2026/03/26 2,532 2,550 2,401 2,431 14,000
2026/03/25 2,488 2,544 2,449 2,532 14,100
2026/03/24 2,460 2,509 2,424 2,460 9,700
2026/03/23 2,400 2,470 2,351 2,466 57,200
2026/03/19 2,573 2,672 2,483 2,522 34,200
2026/03/18 2,689 2,698 2,582 2,645 18,800
2026/03/17 2,654 2,714 2,596 2,646 38,300
2026/03/16 2,710 2,730 2,620 2,620 12,700
2026/03/13 2,734 2,770 2,680 2,760 18,400
2026/03/12 2,751 2,753 2,674 2,684 15,600
2026/03/11 2,848 2,849 2,765 2,777 10,500
2026/03/10 2,743 2,840 2,711 2,830 27,300
2026/03/09 2,604 2,730 2,560 2,729 43,200
2026/03/06 2,585 2,775 2,544 2,754 57,200
2026/03/05 2,485 2,628 2,485 2,535 39,400
2026/03/04 2,445 2,571 2,337 2,385 64,400
2026/03/03 2,429 2,537 2,428 2,451 27,100
2026/03/02 2,476 2,487 2,402 2,428 10,800
2026/02/27 2,488 2,509 2,394 2,428 30,500
2026/02/26 2,327 2,510 2,327 2,471 29,200
2026/02/25 2,239 2,350 2,239 2,327 24,800
2026/02/24 2,285 2,304 2,183 2,194 33,500
2026/02/20 2,255 2,315 2,221 2,274 27,800
2026/02/19 2,264 2,285 2,177 2,249 34,200
2026/02/18 2,099 2,227 2,075 2,227 52,500
2026/02/17 2,117 2,119 1,985 2,060 68,300
2026/02/16 2,140 2,155 2,010 2,017 54,000
2026/02/13 2,281 2,331 2,050 2,140 173,200
2026/02/12 2,605 2,621 2,500 2,510 43,500
2026/02/10 2,556 2,632 2,528 2,610 22,900
2026/02/09 2,500 2,554 2,447 2,554 27,600
2026/02/06 2,435 2,435 2,368 2,384 17,800
2026/02/05 2,444 2,491 2,429 2,435 22,500
2026/02/04 2,506 2,506 2,416 2,444 17,000
2026/02/03 2,538 2,553 2,502 2,507 22,800
2026/02/02 2,520 2,579 2,501 2,546 15,600
2026/01/30 2,516 2,580 2,488 2,503 17,500
2026/01/29 2,557 2,568 2,462 2,537 25,100
2026/01/28 2,639 2,639 2,555 2,580 15,600
2026/01/27 2,728 2,728 2,619 2,660 25,700
2026/01/26 2,820 2,820 2,680 2,722 28,500
2026/01/23 2,754 2,824 2,754 2,770 17,000
2026/01/22 2,766 2,766 2,713 2,737 13,100
2026/01/21 2,800 2,810 2,707 2,720 29,900
2026/01/20 2,871 2,879 2,808 2,828 30,200
2026/01/19 2,871 2,890 2,810 2,862 12,900
2026/01/16 2,900 2,937 2,830 2,870 30,200
2026/01/15 2,727 2,889 2,720 2,856 37,800
2026/01/14 2,799 2,799 2,723 2,727 21,900
2026/01/13 2,920 2,920 2,750 2,764 42,400
2026/01/09 2,884 3,015 2,880 2,917 80,300
2026/01/08 2,721 2,891 2,685 2,884 41,600
2026/01/07 2,647 2,700 2,606 2,671 15,300
2026/01/06 2,520 2,638 2,520 2,606 13,000
2026/01/05 2,594 2,599 2,520 2,522 12,900
2025/12/30 2,611 2,629 2,563 2,572 17,400
2025/12/29 2,598 2,637 2,568 2,609 11,200
2025/12/26 2,603 2,615 2,508 2,548 32,300
2025/12/25 2,570 2,617 2,561 2,603 18,300
2025/12/24 2,600 2,611 2,555 2,570 19,000
2025/12/23 2,593 2,651 2,554 2,596 27,000
2025/12/22 2,549 2,560 2,494 2,543 24,000
2025/12/19 2,439 2,543 2,425 2,501 28,800
2025/12/18 2,402 2,450 2,352 2,443 12,700
2025/12/17 2,459 2,479 2,408 2,451 13,700
2025/12/16 2,438 2,468 2,391 2,461 21,900
2025/12/15 2,410 2,528 2,410 2,445 28,500
2025/12/12 2,394 2,462 2,361 2,460 34,500
2025/12/11 2,418 2,451 2,302 2,344 86,200
2025/12/10 2,442 2,487 2,413 2,451 39,900
2025/12/09 2,453 2,502 2,415 2,442 37,600
2025/12/08 2,510 2,536 2,363 2,441 83,400
2025/12/05 2,580 2,609 2,511 2,517 32,600
2025/12/04 2,580 2,627 2,557 2,576 30,700
2025/12/03 2,661 2,670 2,565 2,580 36,100
2025/12/02 2,716 2,758 2,538 2,561 52,600
2025/12/01 2,962 2,983 2,650 2,714 80,200
2025/11/28 3,055 3,070 2,980 2,980 11,800
2025/11/27 3,080 3,110 3,010 3,055 13,700
2025/11/26 2,989 3,090 2,989 3,080 20,900
2025/11/25 2,965 3,030 2,951 3,005 19,600
2025/11/21 2,927 3,055 2,927 2,950 24,800
2025/11/20 3,045 3,080 2,917 2,977 30,200
2025/11/19 2,996 3,105 2,916 2,991 33,200
2025/11/18 2,921 2,993 2,886 2,980 39,000
2025/11/17 2,660 2,930 2,660 2,920 153,500
2025/11/14 3,240 3,285 3,125 3,170 77,000
2025/11/13 3,450 3,450 3,230 3,245 45,500
2025/11/12 3,335 3,450 3,335 3,430 21,700
2025/11/11 3,395 3,395 3,305 3,335 12,600
2025/11/10 3,315 3,450 3,245 3,360 33,000
2025/11/07 3,210 3,295 3,210 3,260 14,700
2025/11/06 3,400 3,405 3,210 3,210 23,700
2025/11/05 3,330 3,420 3,240 3,410 34,700
2025/11/04 3,460 3,460 3,250 3,340 42,200
2025/10/31 3,455 3,590 3,385 3,455 41,300
2025/10/30 3,300 3,455 3,265 3,455 29,000
2025/10/29 3,565 3,565 3,300 3,300 39,000
2025/10/28 3,645 3,645 3,505 3,505 34,500
2025/10/27 3,560 3,625 3,500 3,575 24,900
2025/10/24 3,585 3,590 3,430 3,505 29,200
2025/10/23 3,775 3,820 3,580 3,580 40,900
2025/10/22 3,700 3,865 3,650 3,820 57,700
2025/10/21 3,470 3,675 3,435 3,630 48,500
2025/10/20 3,345 3,450 3,310 3,450 17,800
2025/10/17 3,215 3,285 3,155 3,275 25,400
2025/10/16 3,320 3,330 3,220 3,240 15,000
2025/10/15 3,290 3,370 3,275 3,335 13,800
2025/10/14 3,190 3,260 3,150 3,225 29,400
2025/10/10 3,400 3,400 3,260 3,260 22,200
2025/10/09 3,455 3,550 3,400 3,400 25,300
2025/10/08 3,410 3,450 3,345 3,355 8,700
2025/10/07 3,425 3,430 3,305 3,350 14,000
2025/10/06 3,450 3,455 3,315 3,355 17,100
2025/10/03 3,305 3,425 3,305 3,385 20,800
2025/10/02 3,350 3,470 3,300 3,340 25,100
2025/10/01 3,400 3,415 3,215 3,345 73,300
2025/09/30 3,500 3,530 3,420 3,470 19,200
2025/09/29 3,535 3,630 3,515 3,535 24,000
2025/09/26 3,390 3,520 3,330 3,465 24,700
2025/09/25 3,465 3,500 3,425 3,430 15,800
2025/09/24 3,730 3,730 3,430 3,500 51,400
2025/09/22 3,800 3,850 3,670 3,670 30,800
2025/09/19 3,610 3,785 3,570 3,770 41,600
2025/09/18 3,600 3,645 3,535 3,580 24,400
2025/09/17 3,630 3,680 3,575 3,580 28,000
2025/09/16 3,670 3,695 3,560 3,655 17,500
2025/09/12 3,650 3,670 3,530 3,645 39,800
2025/09/11 3,775 3,855 3,635 3,635 31,500
2025/09/10 3,765 3,795 3,720 3,745 11,700
2025/09/09 3,780 3,860 3,720 3,785 37,500
2025/09/08 3,910 3,910 3,715 3,745 36,400
2025/09/05 3,875 3,875 3,770 3,840 20,300
2025/09/04 3,705 3,845 3,640 3,805 36,000
2025/09/03 4,025 4,085 3,810 3,825 70,300
2025/09/02 3,960 4,090 3,900 4,010 42,300
2025/09/01 4,000 4,040 3,870 3,960 41,900
2025/08/29 4,000 4,110 3,950 4,050 45,400
2025/08/28 3,960 4,040 3,780 3,905 75,300
2025/08/27 4,045 4,110 3,975 4,015 38,000
2025/08/26 3,955 4,190 3,825 4,020 70,300
2025/08/25 4,210 4,210 4,015 4,025 105,100
2025/08/22 4,070 4,175 4,030 4,145 83,900
2025/08/21 4,065 4,185 3,910 4,000 87,200
2025/08/20 4,050 4,135 3,765 4,115 211,000

このページの先頭へ