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
2022/12/30 2,114 2,205 2,114 2,185 24,700
2022/12/29 2,035 2,113 2,015 2,086 23,100
2022/12/28 2,199 2,199 2,019 2,041 69,400
2022/12/27 2,068 2,231 2,068 2,115 94,400
2022/12/26 2,100 2,148 2,046 2,068 56,900
2022/12/23 2,200 2,200 2,038 2,056 98,200
2022/12/22 2,369 2,402 2,191 2,218 52,500
2022/12/21 2,410 2,449 2,330 2,339 32,200
2022/12/20 2,558 2,645 2,345 2,401 77,400
2022/12/19 2,619 2,635 2,537 2,558 17,100
2022/12/16 2,504 2,666 2,500 2,646 29,600
2022/12/15 2,559 2,630 2,530 2,566 21,200
2022/12/14 2,564 2,720 2,534 2,585 82,200
2022/12/13 2,592 2,601 2,510 2,520 27,600
2022/12/12 2,615 2,640 2,582 2,601 13,900
2022/12/09 2,697 2,698 2,621 2,630 26,600
2022/12/08 2,620 2,647 2,466 2,647 37,700
2022/12/07 2,550 2,619 2,515 2,586 28,100
2022/12/06 2,510 2,588 2,420 2,551 32,500
2022/12/05 2,707 2,707 2,535 2,535 62,600
2022/12/02 2,650 2,694 2,560 2,670 45,100
2022/12/01 2,680 2,701 2,550 2,684 107,200
2022/11/30 2,400 2,668 2,399 2,654 138,800
2022/11/29 2,400 2,450 2,362 2,400 29,600
2022/11/28 2,466 2,485 2,301 2,400 49,400
2022/11/25 2,500 2,540 2,465 2,465 41,400
2022/11/24 2,497 2,534 2,445 2,520 42,200
2022/11/22 2,478 2,550 2,450 2,482 65,100
2022/11/21 2,480 2,590 2,440 2,515 175,700
2022/11/18 2,350 2,436 2,237 2,380 81,400
2022/11/17 2,376 2,451 2,371 2,376 95,600
2022/11/16 2,300 2,395 2,253 2,389 103,600
2022/11/15 2,130 2,307 2,084 2,279 139,300
2022/11/14 2,050 2,224 2,006 2,163 266,800
2022/11/11 2,062 2,064 1,979 2,023 89,100
2022/11/10 1,946 2,018 1,945 2,018 34,100
2022/11/09 1,962 1,962 1,932 1,941 17,800
2022/11/08 1,927 1,980 1,900 1,939 31,200
2022/11/07 1,957 1,957 1,857 1,857 20,000
2022/11/04 1,888 1,945 1,888 1,909 31,500
2022/11/02 1,859 1,931 1,817 1,928 54,200
2022/11/01 1,799 1,870 1,777 1,836 33,100
2022/10/31 1,980 1,998 1,808 1,808 95,600
2022/10/28 1,983 2,001 1,910 1,936 77,700
2022/10/27 1,912 2,020 1,892 1,976 131,500
2022/10/26 1,852 1,910 1,837 1,892 82,700
2022/10/25 1,755 1,878 1,740 1,849 72,900
2022/10/24 1,760 1,778 1,701 1,750 60,100
2022/10/21 1,722 1,812 1,700 1,758 70,300
2022/10/20 1,648 1,743 1,628 1,718 32,000
2022/10/19 1,659 1,659 1,630 1,649 14,700
2022/10/18 1,670 1,677 1,626 1,630 26,200
2022/10/17 1,571 1,639 1,560 1,630 18,300
2022/10/14 1,606 1,640 1,584 1,584 19,600
2022/10/13 1,562 1,610 1,540 1,565 19,300
2022/10/12 1,701 1,701 1,554 1,578 56,200
2022/10/11 1,670 1,817 1,667 1,669 71,800
2022/10/07 1,679 1,718 1,657 1,669 19,200
2022/10/06 1,676 1,764 1,650 1,686 40,200
2022/10/05 1,617 1,699 1,606 1,698 24,000
2022/10/04 1,569 1,624 1,535 1,613 19,600
2022/10/03 1,500 1,550 1,466 1,529 26,400
2022/09/30 1,610 1,615 1,515 1,523 42,200
2022/09/29 1,650 1,709 1,613 1,613 26,500
2022/09/28 1,705 1,730 1,617 1,629 48,900
2022/09/27 1,737 1,750 1,693 1,733 21,500
2022/09/26 1,769 1,830 1,714 1,720 38,100
2022/09/22 1,680 1,800 1,679 1,770 33,100
2022/09/21 1,800 1,801 1,692 1,703 48,700
2022/09/20 1,724 1,889 1,690 1,796 96,700
2022/09/16 1,794 1,805 1,635 1,679 99,400
2022/09/15 1,880 1,880 1,810 1,813 43,700
2022/09/14 1,861 1,925 1,840 1,840 58,800
2022/09/13 2,003 2,010 1,885 1,957 117,000
2022/09/12 1,783 2,109 1,759 1,976 388,500
2022/09/09 1,747 1,782 1,740 1,755 34,400
2022/09/08 1,764 1,773 1,720 1,752 46,900
2022/09/07 1,851 1,871 1,722 1,734 93,700
2022/09/06 1,879 1,926 1,870 1,870 16,000
2022/09/05 1,850 1,900 1,833 1,899 33,100
2022/09/02 1,951 1,971 1,861 1,877 71,300
2022/09/01 2,029 2,056 1,951 1,959 67,100
2022/08/31 2,082 2,112 2,043 2,048 36,800
2022/08/30 2,030 2,095 1,990 2,090 51,600
2022/08/29 1,980 2,060 1,972 2,037 84,000
2022/08/26 2,155 2,159 2,076 2,092 59,800
2022/08/25 2,052 2,140 2,037 2,129 74,700
2022/08/24 2,106 2,109 2,035 2,035 80,600
2022/08/23 2,130 2,130 2,031 2,070 163,400
2022/08/22 2,184 2,246 2,166 2,171 85,500
2022/08/19 2,162 2,215 2,136 2,190 101,200
2022/08/18 2,255 2,255 2,186 2,186 142,500
2022/08/17 2,348 2,365 2,279 2,287 208,300
2022/08/16 2,275 2,383 2,229 2,337 342,800
2022/08/15 2,522 2,535 2,290 2,300 594,200
2022/08/12 2,260 2,300 2,237 2,272 138,300
2022/08/10 2,165 2,283 2,135 2,247 129,200
2022/08/09 2,250 2,268 2,101 2,184 347,600
2022/08/08 2,351 2,404 2,277 2,290 281,400
2022/08/05 2,588 2,666 2,352 2,352 731,500
2022/08/04 2,430 2,596 2,402 2,566 1,047,200
2022/08/03 2,440 2,483 2,344 2,380 557,000
2022/08/02 2,394 2,517 2,287 2,398 950,600
2022/08/01 2,436 2,669 2,365 2,444 2,511,700
2022/07/29 3,020 3,250 2,510 2,510 5,966,500
2022/07/28 3,000 3,080 2,681 2,820 2,230,700

このページの先頭へ