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

ユニプレス(5949)の株価時系列情報

ユニプレス(5949)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
2012/12/28 1,892 1,906 1,863 1,888 351,600
2012/12/27 1,916 1,925 1,882 1,897 407,000
2012/12/26 1,839 1,885 1,839 1,879 392,400
2012/12/25 1,880 1,899 1,843 1,848 293,400
2012/12/21 1,908 1,913 1,846 1,850 634,100
2012/12/20 1,925 1,943 1,889 1,897 441,400
2012/12/19 1,974 1,974 1,931 1,952 364,500
2012/12/18 1,950 1,970 1,933 1,960 322,200
2012/12/17 1,943 1,957 1,917 1,947 389,700
2012/12/14 1,940 1,942 1,894 1,903 631,400
2012/12/13 1,970 1,980 1,945 1,964 363,300
2012/12/12 1,956 1,965 1,928 1,939 284,900
2012/12/11 1,924 1,944 1,900 1,931 232,100
2012/12/10 1,932 1,945 1,908 1,924 231,300
2012/12/07 1,937 1,966 1,914 1,949 282,400
2012/12/06 1,939 1,946 1,920 1,930 368,100
2012/12/05 1,861 1,910 1,846 1,885 335,100
2012/12/04 1,910 1,916 1,874 1,880 593,300
2012/12/03 1,959 1,959 1,917 1,949 257,800
2012/11/30 1,955 1,984 1,935 1,971 461,600
2012/11/29 1,963 1,995 1,930 1,949 387,500
2012/11/28 2,028 2,029 1,940 1,967 561,700
2012/11/27 2,028 2,051 2,005 2,050 286,300
2012/11/26 2,051 2,094 2,040 2,042 280,600
2012/11/22 2,002 2,058 2,002 2,043 325,500
2012/11/21 1,961 1,998 1,952 1,985 253,400
2012/11/20 1,948 1,980 1,939 1,950 330,300
2012/11/19 1,929 1,979 1,926 1,937 541,400
2012/11/16 1,846 1,924 1,824 1,906 677,800
2012/11/15 1,786 1,911 1,771 1,825 677,600
2012/11/14 1,680 1,691 1,653 1,686 163,000
2012/11/13 1,699 1,728 1,681 1,694 241,200
2012/11/12 1,742 1,744 1,666 1,672 369,500
2012/11/09 1,767 1,767 1,717 1,742 391,400
2012/11/08 1,768 1,810 1,768 1,793 372,400
2012/11/07 1,824 1,851 1,780 1,788 277,900
2012/11/06 1,845 1,856 1,793 1,806 627,500
2012/11/05 1,868 1,901 1,850 1,872 413,600
2012/11/02 1,928 1,954 1,854 1,908 773,500
2012/11/01 1,843 1,959 1,843 1,928 826,500
2012/10/31 1,817 1,857 1,815 1,843 267,300
2012/10/30 1,806 1,843 1,786 1,795 462,100
2012/10/29 1,814 1,816 1,759 1,795 332,200
2012/10/26 1,843 1,855 1,806 1,813 240,500
2012/10/25 1,792 1,823 1,779 1,816 133,800
2012/10/24 1,786 1,820 1,780 1,787 208,800
2012/10/23 1,865 1,869 1,807 1,826 141,400
2012/10/22 1,832 1,865 1,801 1,857 265,200
2012/10/19 1,837 1,880 1,821 1,874 302,100
2012/10/18 1,808 1,844 1,794 1,839 272,300
2012/10/17 1,808 1,849 1,778 1,782 336,900
2012/10/16 1,763 1,804 1,762 1,799 529,300
2012/10/15 1,688 1,748 1,682 1,733 481,000
2012/10/12 1,685 1,720 1,670 1,688 606,800
2012/10/11 1,636 1,667 1,598 1,645 531,900
2012/10/10 1,556 1,671 1,553 1,658 637,300
2012/10/09 1,679 1,685 1,600 1,608 651,300
2012/10/05 1,692 1,699 1,654 1,678 522,000
2012/10/04 1,605 1,719 1,605 1,707 703,500
2012/10/03 1,652 1,653 1,603 1,615 649,800
2012/10/02 1,679 1,704 1,654 1,661 460,400
2012/10/01 1,754 1,760 1,643 1,660 681,100
2012/09/28 1,808 1,825 1,721 1,729 842,900
2012/09/27 1,761 1,849 1,757 1,832 629,700
2012/09/26 1,893 1,912 1,846 1,851 373,800
2012/09/25 1,944 1,944 1,901 1,932 457,800
2012/09/24 2,000 2,000 1,893 1,904 503,200
2012/09/21 2,030 2,030 1,948 1,951 482,400
2012/09/20 2,036 2,073 1,995 1,996 485,500
2012/09/19 2,020 2,069 2,001 2,035 897,100
2012/09/18 2,110 2,139 2,048 2,066 716,200
2012/09/14 2,177 2,191 2,152 2,159 417,900
2012/09/13 2,163 2,191 2,146 2,155 315,700
2012/09/12 2,146 2,237 2,140 2,185 363,900
2012/09/11 2,193 2,198 2,141 2,165 253,600
2012/09/10 2,165 2,220 2,145 2,216 453,400
2012/09/07 2,147 2,166 2,103 2,159 263,100
2012/09/06 2,067 2,089 2,048 2,087 147,300
2012/09/05 2,065 2,092 2,065 2,077 187,900
2012/09/04 2,090 2,120 2,072 2,111 262,300
2012/09/03 2,139 2,147 2,113 2,117 157,400
2012/08/31 2,189 2,189 2,138 2,151 208,200
2012/08/30 2,194 2,199 2,167 2,188 194,600
2012/08/29 2,178 2,207 2,178 2,188 138,700
2012/08/28 2,204 2,229 2,157 2,177 402,100
2012/08/27 2,249 2,255 2,200 2,205 439,000
2012/08/24 2,266 2,287 2,241 2,264 361,600
2012/08/23 2,286 2,315 2,257 2,311 309,800
2012/08/22 2,308 2,348 2,308 2,333 145,800
2012/08/21 2,332 2,360 2,331 2,335 81,900
2012/08/20 2,381 2,397 2,325 2,348 295,500
2012/08/17 2,350 2,379 2,326 2,368 448,600
2012/08/16 2,251 2,299 2,246 2,284 375,800
2012/08/15 2,257 2,280 2,250 2,265 394,100
2012/08/14 2,209 2,269 2,208 2,255 632,900
2012/08/13 2,216 2,239 2,148 2,171 422,400
2012/08/10 2,098 2,220 2,098 2,220 582,700
2012/08/09 2,105 2,115 2,031 2,064 296,000
2012/08/08 2,094 2,139 2,087 2,116 349,000
2012/08/07 2,017 2,063 1,997 2,053 306,800
2012/08/06 2,003 2,033 2,001 2,017 158,800
2012/08/03 1,982 1,982 1,946 1,955 346,300
2012/08/02 2,029 2,058 2,018 2,031 139,600
2012/08/01 2,060 2,067 2,014 2,018 285,500
2012/07/31 2,082 2,112 2,061 2,088 335,300
2012/07/30 2,030 2,066 2,015 2,066 249,700
2012/07/27 1,998 2,019 1,973 2,001 267,500
2012/07/26 1,930 1,979 1,898 1,972 433,700
2012/07/25 1,944 1,967 1,903 1,917 483,400
2012/07/24 1,923 1,967 1,902 1,943 506,700
2012/07/23 1,935 1,953 1,892 1,902 194,600
2012/07/20 1,946 1,965 1,922 1,933 252,500
2012/07/19 1,923 1,951 1,903 1,941 192,800
2012/07/18 1,920 1,929 1,896 1,900 156,900
2012/07/17 1,938 1,938 1,901 1,907 170,800
2012/07/13 1,898 1,948 1,888 1,938 202,700
2012/07/12 1,964 1,969 1,899 1,908 356,100
2012/07/11 2,016 2,018 1,947 1,961 501,100
2012/07/10 2,077 2,091 2,036 2,038 221,200
2012/07/09 2,120 2,132 2,068 2,075 190,900
2012/07/06 2,129 2,169 2,122 2,124 312,900
2012/07/05 2,119 2,128 2,093 2,121 211,200
2012/07/04 2,200 2,200 2,106 2,117 326,700
2012/07/03 2,082 2,110 2,077 2,105 163,300
2012/07/02 2,102 2,114 2,066 2,068 210,100
2012/06/29 2,016 2,074 2,002 2,063 191,100
2012/06/28 2,010 2,034 2,000 2,015 234,500
2012/06/27 2,027 2,028 1,976 1,985 286,000
2012/06/26 2,030 2,047 1,994 2,014 230,200
2012/06/25 2,050 2,080 2,042 2,052 178,800
2012/06/22 2,052 2,052 2,022 2,033 153,800
2012/06/21 2,071 2,090 2,034 2,071 299,900
2012/06/20 2,059 2,063 2,012 2,021 330,100
2012/06/19 2,066 2,080 2,035 2,043 147,800
2012/06/18 2,051 2,099 2,051 2,080 201,300
2012/06/15 2,057 2,058 2,017 2,029 152,500
2012/06/14 2,050 2,073 2,009 2,049 179,600
2012/06/13 2,097 2,103 2,063 2,070 203,800
2012/06/12 2,150 2,150 2,076 2,089 273,800
2012/06/11 2,125 2,150 2,105 2,122 122,200
2012/06/08 2,099 2,110 2,068 2,079 262,700
2012/06/07 2,101 2,120 2,074 2,097 162,800
2012/06/06 2,015 2,076 2,002 2,067 241,900
2012/06/05 2,010 2,031 1,995 2,024 206,300
2012/06/04 1,994 2,025 1,992 2,010 223,500
2012/06/01 2,150 2,152 2,070 2,077 255,800
2012/05/31 2,160 2,166 2,127 2,165 277,000
2012/05/30 2,193 2,210 2,158 2,201 218,200
2012/05/29 2,179 2,193 2,133 2,182 322,000
2012/05/28 2,206 2,206 2,128 2,167 277,300
2012/05/25 2,200 2,224 2,164 2,171 242,300
2012/05/24 2,170 2,188 2,143 2,173 129,400
2012/05/23 2,215 2,250 2,178 2,184 285,000
2012/05/22 2,156 2,218 2,145 2,214 296,100
2012/05/21 2,137 2,163 2,116 2,130 299,200
2012/05/18 2,172 2,195 2,153 2,177 351,800
2012/05/17 2,204 2,248 2,165 2,236 307,400
2012/05/16 2,262 2,283 2,189 2,216 375,500
2012/05/15 2,330 2,337 2,245 2,285 453,400
2012/05/14 2,370 2,417 2,346 2,357 396,100
2012/05/11 2,380 2,425 2,300 2,387 740,500
2012/05/10 2,435 2,463 2,399 2,438 199,500
2012/05/09 2,446 2,450 2,379 2,406 234,700
2012/05/08 2,424 2,486 2,402 2,481 251,600
2012/05/07 2,415 2,424 2,384 2,397 316,900
2012/05/02 2,520 2,520 2,468 2,489 204,000
2012/05/01 2,527 2,555 2,477 2,480 346,600
2012/04/27 2,562 2,601 2,473 2,526 360,600
2012/04/26 2,573 2,604 2,546 2,562 274,200
2012/04/25 2,574 2,580 2,528 2,545 204,700
2012/04/24 2,515 2,567 2,492 2,547 263,900
2012/04/23 2,550 2,578 2,512 2,517 133,000
2012/04/20 2,550 2,562 2,494 2,541 347,900
2012/04/19 2,492 2,550 2,487 2,530 375,900
2012/04/18 2,454 2,499 2,447 2,489 436,500
2012/04/17 2,391 2,460 2,384 2,404 311,100
2012/04/16 2,420 2,451 2,407 2,408 163,200
2012/04/13 2,468 2,490 2,444 2,461 286,300
2012/04/12 2,402 2,442 2,366 2,430 379,500
2012/04/11 2,396 2,415 2,359 2,402 433,600
2012/04/10 2,491 2,517 2,389 2,412 432,300
2012/04/09 2,477 2,504 2,447 2,476 203,300
2012/04/06 2,532 2,536 2,470 2,496 239,200
2012/04/05 2,469 2,516 2,445 2,510 184,400
2012/04/04 2,560 2,567 2,484 2,519 267,800
2012/04/03 2,520 2,571 2,503 2,565 241,600
2012/04/02 2,591 2,611 2,564 2,570 231,000
2012/03/30 2,515 2,566 2,487 2,561 224,200
2012/03/29 2,551 2,559 2,511 2,527 151,000
2012/03/28 2,500 2,554 2,493 2,540 245,400
2012/03/27 2,550 2,565 2,529 2,560 270,900
2012/03/26 2,470 2,537 2,470 2,511 266,500
2012/03/23 2,501 2,501 2,431 2,459 291,700
2012/03/22 2,450 2,558 2,446 2,531 449,900
2012/03/21 2,453 2,485 2,445 2,465 381,900
2012/03/19 2,494 2,525 2,476 2,503 322,600
2012/03/16 2,473 2,502 2,439 2,494 489,200
2012/03/15 2,414 2,498 2,409 2,483 952,400
2012/03/14 2,407 2,407 2,350 2,350 405,900
2012/03/13 2,405 2,414 2,347 2,357 397,000
2012/03/12 2,417 2,448 2,404 2,434 558,800
2012/03/09 2,315 2,390 2,308 2,367 588,900
2012/03/08 2,286 2,299 2,255 2,290 233,800
2012/03/07 2,230 2,289 2,230 2,267 339,800
2012/03/06 2,320 2,347 2,243 2,264 464,400
2012/03/05 2,297 2,359 2,284 2,318 452,600
2012/03/02 2,300 2,329 2,289 2,296 480,700
2012/03/01 2,257 2,308 2,245 2,266 292,400
2012/02/29 2,289 2,296 2,241 2,245 365,500
2012/02/28 2,235 2,295 2,229 2,287 378,500
2012/02/27 2,340 2,340 2,277 2,285 521,500
2012/02/24 2,282 2,336 2,280 2,312 422,400
2012/02/23 2,273 2,336 2,260 2,330 583,500
2012/02/22 2,240 2,270 2,233 2,255 472,800
2012/02/21 2,190 2,246 2,180 2,223 594,900
2012/02/20 2,261 2,310 2,242 2,249 489,500
2012/02/17 2,340 2,340 2,276 2,294 630,700
2012/02/16 2,335 2,339 2,280 2,290 755,900
2012/02/15 2,370 2,418 2,367 2,395 294,600
2012/02/14 2,354 2,405 2,351 2,383 305,300
2012/02/13 2,340 2,380 2,309 2,366 306,700
2012/02/10 2,385 2,385 2,299 2,315 358,500
2012/02/09 2,425 2,425 2,369 2,374 353,200
2012/02/08 2,467 2,476 2,393 2,402 405,800
2012/02/07 2,456 2,460 2,420 2,436 310,600
2012/02/06 2,478 2,524 2,458 2,513 209,600
2012/02/03 2,458 2,473 2,413 2,430 220,900
2012/02/02 2,427 2,483 2,383 2,420 307,200
2012/02/01 2,428 2,456 2,396 2,427 205,100
2012/01/31 2,399 2,418 2,374 2,378 112,700
2012/01/30 2,415 2,420 2,366 2,399 155,500
2012/01/27 2,388 2,477 2,388 2,435 219,800
2012/01/26 2,316 2,411 2,316 2,402 396,700
2012/01/25 2,346 2,386 2,343 2,366 477,800
2012/01/24 2,388 2,404 2,365 2,374 364,200
2012/01/23 2,345 2,384 2,330 2,382 239,500
2012/01/20 2,364 2,385 2,328 2,345 228,200
2012/01/19 2,321 2,358 2,314 2,327 217,800
2012/01/18 2,383 2,390 2,323 2,331 272,400
2012/01/17 2,332 2,356 2,312 2,347 177,800
2012/01/16 2,312 2,342 2,277 2,332 271,300
2012/01/13 2,250 2,320 2,245 2,309 353,400
2012/01/12 2,302 2,302 2,232 2,244 160,900
2012/01/11 2,235 2,267 2,235 2,252 280,200
2012/01/10 2,308 2,328 2,237 2,244 242,600
2012/01/06 2,345 2,348 2,284 2,308 307,700
2012/01/05 2,270 2,335 2,251 2,306 376,600
2012/01/04 2,270 2,283 2,238 2,244 157,500

このページの先頭へ