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
2026/03/27 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

このページの先頭へ