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
2013/12/30 1,970 1,978 1,944 1,972 389,200
2013/12/27 1,988 1,998 1,964 1,975 446,600
2013/12/26 1,995 2,010 1,987 1,988 198,100
2013/12/25 1,999 1,999 1,968 1,985 227,600
2013/12/24 2,000 2,006 1,967 1,988 289,600
2013/12/20 2,003 2,003 1,970 1,996 304,800
2013/12/19 1,940 1,982 1,935 1,976 421,500
2013/12/18 1,884 1,918 1,880 1,911 238,300
2013/12/17 1,839 1,883 1,820 1,881 347,100
2013/12/16 1,795 1,831 1,756 1,821 480,000
2013/12/13 1,837 1,844 1,814 1,823 233,400
2013/12/12 1,828 1,831 1,810 1,820 220,200
2013/12/11 1,832 1,832 1,820 1,828 171,300
2013/12/10 1,825 1,834 1,808 1,830 190,100
2013/12/09 1,831 1,840 1,819 1,833 240,100
2013/12/06 1,820 1,829 1,800 1,815 202,500
2013/12/05 1,780 1,822 1,777 1,800 390,100
2013/12/04 1,794 1,808 1,787 1,802 177,400
2013/12/03 1,826 1,826 1,801 1,810 274,500
2013/12/02 1,807 1,826 1,797 1,819 196,000
2013/11/29 1,800 1,801 1,790 1,800 199,600
2013/11/28 1,802 1,810 1,789 1,801 131,600
2013/11/27 1,770 1,791 1,767 1,788 130,800
2013/11/26 1,808 1,820 1,787 1,802 246,400
2013/11/25 1,793 1,800 1,780 1,793 312,600
2013/11/22 1,772 1,775 1,752 1,765 287,000
2013/11/21 1,765 1,787 1,758 1,769 218,900
2013/11/20 1,740 1,762 1,740 1,753 227,600
2013/11/19 1,729 1,741 1,723 1,735 282,300
2013/11/18 1,739 1,750 1,721 1,730 365,500
2013/11/15 1,745 1,762 1,724 1,736 534,300
2013/11/14 1,727 1,730 1,710 1,719 389,600
2013/11/13 1,718 1,727 1,712 1,721 160,400
2013/11/12 1,693 1,729 1,690 1,719 336,000
2013/11/11 1,700 1,714 1,686 1,693 309,700
2013/11/08 1,755 1,755 1,684 1,690 690,400
2013/11/07 1,800 1,835 1,751 1,755 1,543,600
2013/11/06 1,871 1,915 1,862 1,895 299,700
2013/11/05 1,960 1,960 1,817 1,841 794,700
2013/11/01 1,975 1,985 1,915 1,930 366,900
2013/10/31 1,995 2,014 1,972 1,977 230,200
2013/10/30 2,027 2,038 1,989 2,005 688,600
2013/10/29 2,040 2,044 2,014 2,026 333,000
2013/10/28 2,029 2,060 2,015 2,059 425,200
2013/10/25 2,016 2,028 1,986 2,015 427,000
2013/10/24 1,961 2,016 1,960 2,015 528,200
2013/10/23 1,948 1,990 1,948 1,960 395,700
2013/10/22 1,915 1,945 1,915 1,945 379,300
2013/10/21 1,903 1,913 1,892 1,903 309,800
2013/10/18 1,900 1,917 1,886 1,892 231,400
2013/10/17 1,910 1,917 1,886 1,903 253,300
2013/10/16 1,893 1,910 1,891 1,891 84,500
2013/10/15 1,925 1,935 1,889 1,893 319,400
2013/10/11 1,936 1,937 1,903 1,916 599,000
2013/10/10 1,915 1,930 1,897 1,900 353,000
2013/10/09 1,853 1,907 1,853 1,900 185,700
2013/10/08 1,870 1,875 1,860 1,864 225,600
2013/10/07 1,917 1,927 1,886 1,887 283,200
2013/10/04 1,908 1,927 1,902 1,916 377,800
2013/10/03 1,965 1,978 1,913 1,915 589,500
2013/10/02 2,014 2,028 1,961 1,964 377,600
2013/10/01 2,088 2,090 2,005 2,019 807,900
2013/09/30 2,112 2,130 2,063 2,079 589,200
2013/09/27 2,176 2,198 2,089 2,122 931,500
2013/09/26 2,193 2,217 2,157 2,216 348,600
2013/09/25 2,198 2,255 2,196 2,238 279,300
2013/09/24 2,231 2,231 2,187 2,215 126,400
2013/09/20 2,239 2,239 2,193 2,212 281,600
2013/09/19 2,217 2,240 2,191 2,223 224,000
2013/09/18 2,183 2,220 2,176 2,212 251,900
2013/09/17 2,171 2,195 2,143 2,181 206,100
2013/09/13 2,150 2,178 2,138 2,168 304,800
2013/09/12 2,170 2,171 2,136 2,156 185,800
2013/09/11 2,194 2,209 2,157 2,165 197,200
2013/09/10 2,167 2,183 2,147 2,174 258,400
2013/09/09 2,190 2,196 2,155 2,167 180,900
2013/09/06 2,154 2,176 2,135 2,170 298,600
2013/09/05 2,150 2,164 2,130 2,157 359,600
2013/09/04 2,138 2,162 2,111 2,159 259,300
2013/09/03 2,126 2,160 2,124 2,141 214,000
2013/09/02 2,129 2,143 2,104 2,123 305,700
2013/08/30 2,160 2,170 2,131 2,138 320,000
2013/08/29 2,154 2,170 2,091 2,140 626,500
2013/08/28 2,035 2,066 2,011 2,051 293,600
2013/08/27 2,080 2,108 2,045 2,086 345,800
2013/08/26 2,138 2,138 2,080 2,106 307,200
2013/08/23 2,137 2,158 2,117 2,138 344,200
2013/08/22 2,142 2,143 2,105 2,137 323,600
2013/08/21 2,114 2,145 2,101 2,132 346,900
2013/08/20 2,138 2,139 2,110 2,114 227,400
2013/08/19 2,140 2,159 2,130 2,148 179,800
2013/08/16 2,119 2,144 2,094 2,131 219,900
2013/08/15 2,141 2,184 2,138 2,144 511,000
2013/08/14 2,090 2,153 2,086 2,150 515,300
2013/08/13 2,050 2,084 2,042 2,084 244,700
2013/08/12 2,035 2,066 2,005 2,047 228,100
2013/08/09 2,047 2,076 2,022 2,067 359,200
2013/08/08 2,018 2,089 1,993 2,052 452,200
2013/08/07 2,022 2,090 2,022 2,052 438,700
2013/08/06 1,918 2,072 1,918 2,068 1,113,200
2013/08/05 1,918 1,934 1,898 1,917 266,400
2013/08/02 1,944 1,953 1,921 1,952 163,000
2013/08/01 1,926 1,930 1,893 1,928 339,000
2013/07/31 1,881 1,944 1,869 1,925 398,800
2013/07/30 1,801 1,896 1,792 1,880 277,000
2013/07/29 1,843 1,853 1,786 1,811 305,700
2013/07/26 1,918 1,933 1,872 1,883 297,100
2013/07/25 1,944 1,973 1,923 1,924 271,200
2013/07/24 1,971 1,977 1,934 1,943 290,300
2013/07/23 1,934 1,989 1,926 1,966 254,600
2013/07/22 1,940 1,949 1,913 1,935 414,200
2013/07/19 1,956 1,973 1,922 1,935 513,500
2013/07/18 1,969 1,969 1,926 1,932 357,300
2013/07/17 1,916 1,973 1,906 1,969 329,400
2013/07/16 1,919 1,951 1,913 1,920 244,100
2013/07/12 1,912 1,924 1,888 1,898 248,800
2013/07/11 1,904 1,924 1,871 1,922 472,100
2013/07/10 1,903 1,910 1,876 1,895 244,500
2013/07/09 1,888 1,899 1,862 1,891 302,100
2013/07/08 1,905 1,917 1,872 1,877 364,200
2013/07/05 1,842 1,913 1,836 1,877 663,000
2013/07/04 1,811 1,830 1,800 1,823 272,800
2013/07/03 1,840 1,840 1,801 1,810 304,300
2013/07/02 1,800 1,827 1,783 1,823 259,700
2013/07/01 1,799 1,799 1,762 1,783 318,100
2013/06/28 1,775 1,788 1,761 1,778 458,000
2013/06/27 1,720 1,755 1,703 1,754 417,300
2013/06/26 1,708 1,722 1,685 1,701 287,100
2013/06/25 1,714 1,714 1,640 1,697 596,900
2013/06/24 1,780 1,789 1,708 1,726 265,200
2013/06/21 1,674 1,757 1,663 1,755 527,900
2013/06/20 1,721 1,733 1,687 1,714 569,600
2013/06/19 1,691 1,774 1,687 1,745 580,200
2013/06/18 1,672 1,695 1,636 1,651 491,800
2013/06/17 1,600 1,673 1,585 1,665 224,400
2013/06/14 1,668 1,685 1,604 1,611 730,700
2013/06/13 1,672 1,694 1,603 1,619 532,400
2013/06/12 1,698 1,720 1,655 1,708 292,600
2013/06/11 1,755 1,772 1,703 1,707 545,400
2013/06/10 1,714 1,778 1,692 1,772 526,000
2013/06/07 1,693 1,711 1,644 1,674 743,000
2013/06/06 1,733 1,788 1,712 1,718 383,200
2013/06/05 1,787 1,799 1,749 1,752 1,018,700
2013/06/04 1,800 1,826 1,776 1,817 559,200
2013/06/03 1,855 1,884 1,805 1,826 658,900
2013/05/31 1,901 1,926 1,862 1,885 418,400
2013/05/30 1,931 1,948 1,872 1,892 890,700
2013/05/29 2,000 2,011 1,962 1,989 483,400
2013/05/28 1,921 1,997 1,921 1,978 476,200
2013/05/27 1,956 1,959 1,900 1,928 424,000
2013/05/24 1,989 2,029 1,926 1,997 907,100
2013/05/23 2,089 2,104 1,909 1,912 1,171,900
2013/05/22 2,097 2,120 2,037 2,056 618,100
2013/05/21 2,072 2,132 2,066 2,089 740,500
2013/05/20 2,096 2,108 2,036 2,051 851,500
2013/05/17 2,053 2,057 1,997 2,054 1,453,500
2013/05/16 2,127 2,172 1,998 2,055 2,367,700
2013/05/15 2,410 2,499 2,403 2,477 456,700
2013/05/14 2,399 2,438 2,392 2,412 333,700
2013/05/13 2,367 2,430 2,348 2,382 649,800
2013/05/10 2,286 2,336 2,286 2,327 284,200
2013/05/09 2,266 2,290 2,231 2,236 171,600
2013/05/08 2,247 2,307 2,245 2,248 308,200
2013/05/07 2,200 2,247 2,200 2,240 346,500
2013/05/02 2,162 2,175 2,137 2,150 294,300
2013/05/01 2,157 2,176 2,119 2,164 232,500
2013/04/30 2,187 2,206 2,139 2,169 304,700
2013/04/26 2,159 2,214 2,148 2,153 664,900
2013/04/25 2,120 2,175 2,120 2,158 535,100
2013/04/24 2,069 2,113 2,065 2,108 383,800
2013/04/23 2,032 2,041 2,002 2,038 362,900
2013/04/22 2,067 2,094 2,026 2,031 856,300
2013/04/19 2,055 2,061 2,011 2,040 420,400
2013/04/18 2,087 2,088 2,041 2,043 321,500
2013/04/17 2,071 2,129 2,071 2,109 495,400
2013/04/16 2,120 2,129 2,032 2,054 680,800
2013/04/15 2,192 2,192 2,150 2,170 317,400
2013/04/12 2,192 2,196 2,142 2,191 416,100
2013/04/11 2,148 2,199 2,123 2,142 508,800
2013/04/10 2,087 2,127 2,064 2,117 378,300
2013/04/09 2,102 2,120 2,058 2,092 289,900
2013/04/08 2,088 2,106 2,066 2,101 313,200
2013/04/05 2,090 2,121 2,028 2,054 722,500
2013/04/04 2,037 2,041 1,972 2,040 305,600
2013/04/03 2,005 2,009 1,975 1,997 364,900
2013/04/02 2,065 2,070 2,006 2,009 315,800
2013/04/01 2,156 2,159 2,086 2,091 209,100
2013/03/29 2,138 2,219 2,138 2,154 355,800
2013/03/28 2,114 2,134 2,095 2,108 197,500
2013/03/27 2,084 2,146 2,078 2,136 169,200
2013/03/26 2,103 2,114 2,071 2,098 219,500
2013/03/25 2,110 2,141 2,087 2,103 231,500
2013/03/22 2,179 2,185 2,120 2,121 286,400
2013/03/21 2,195 2,214 2,161 2,184 276,600
2013/03/19 2,195 2,227 2,195 2,199 239,700
2013/03/18 2,165 2,197 2,150 2,188 323,000
2013/03/15 2,201 2,201 2,146 2,195 468,400
2013/03/14 2,132 2,220 2,132 2,195 769,000
2013/03/13 2,099 2,128 2,081 2,111 402,400
2013/03/12 2,118 2,161 2,092 2,098 483,300
2013/03/11 2,140 2,140 2,086 2,099 317,700
2013/03/08 2,049 2,118 2,049 2,111 416,000
2013/03/07 2,080 2,110 2,049 2,056 430,600
2013/03/06 2,087 2,095 2,063 2,081 257,100
2013/03/05 2,075 2,113 2,065 2,070 267,700
2013/03/04 2,061 2,080 2,050 2,073 304,400
2013/03/01 2,070 2,095 2,055 2,084 407,600
2013/02/28 2,034 2,111 2,034 2,068 924,600
2013/02/27 1,980 2,031 1,961 1,994 521,100
2013/02/26 1,962 2,004 1,962 1,994 340,900
2013/02/25 2,005 2,044 1,998 2,000 585,100
2013/02/22 1,962 1,989 1,954 1,984 742,100
2013/02/21 1,887 2,010 1,886 1,994 1,688,000
2013/02/20 1,836 1,867 1,821 1,834 538,200
2013/02/19 1,803 1,823 1,784 1,820 803,400
2013/02/18 1,854 1,873 1,816 1,828 612,600
2013/02/15 1,855 1,865 1,761 1,831 1,065,400
2013/02/14 1,919 1,919 1,870 1,900 816,200
2013/02/13 1,949 1,967 1,853 1,879 1,143,100
2013/02/12 2,052 2,058 1,956 1,992 928,600
2013/02/08 2,100 2,124 2,073 2,079 400,300
2013/02/07 2,130 2,156 2,095 2,116 460,500
2013/02/06 2,115 2,164 2,115 2,129 400,100
2013/02/05 2,120 2,149 2,102 2,119 318,900
2013/02/04 2,150 2,170 2,149 2,156 478,400
2013/02/01 2,034 2,184 2,030 2,123 1,178,200
2013/01/31 1,960 2,035 1,954 2,021 863,800
2013/01/30 1,910 1,980 1,907 1,951 887,300
2013/01/29 1,865 1,907 1,863 1,901 429,800
2013/01/28 1,875 1,885 1,864 1,876 394,400
2013/01/25 1,878 1,893 1,862 1,884 376,700
2013/01/24 1,818 1,864 1,817 1,857 369,800
2013/01/23 1,832 1,864 1,831 1,835 245,200
2013/01/22 1,896 1,899 1,851 1,861 399,000
2013/01/21 1,905 1,930 1,880 1,917 273,300
2013/01/18 1,862 1,908 1,851 1,904 468,400
2013/01/17 1,850 1,877 1,828 1,858 328,900
2013/01/16 1,850 1,866 1,840 1,851 357,700
2013/01/15 1,915 1,915 1,841 1,842 461,600
2013/01/11 1,894 1,905 1,857 1,889 398,800
2013/01/10 1,868 1,904 1,866 1,886 351,300
2013/01/09 1,837 1,877 1,817 1,870 656,700
2013/01/08 1,921 1,928 1,873 1,876 307,000
2013/01/07 1,957 1,968 1,929 1,939 370,900
2013/01/04 1,934 1,935 1,900 1,917 623,800

このページの先頭へ