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
2014/12/30 1,984 1,999 1,976 1,982 70,600
2014/12/29 2,004 2,004 1,956 1,980 154,200
2014/12/26 2,007 2,013 1,977 1,989 120,000
2014/12/25 2,040 2,040 2,001 2,007 75,400
2014/12/24 2,053 2,059 2,034 2,047 97,500
2014/12/22 2,028 2,040 2,002 2,015 100,700
2014/12/19 1,994 2,026 1,991 2,026 199,600
2014/12/18 1,982 1,995 1,944 1,945 227,700
2014/12/17 1,926 1,954 1,918 1,942 163,400
2014/12/16 1,960 1,977 1,937 1,949 176,400
2014/12/15 2,000 2,020 1,985 1,998 201,900
2014/12/12 2,000 2,041 2,000 2,002 393,700
2014/12/11 2,086 2,121 2,026 2,047 531,200
2014/12/10 2,121 2,150 2,077 2,098 776,200
2014/12/09 2,150 2,173 2,136 2,168 846,700
2014/12/08 2,206 2,210 2,156 2,167 1,232,700
2014/12/05 2,200 2,215 2,177 2,194 177,100
2014/12/04 2,189 2,200 2,164 2,200 195,400
2014/12/03 2,141 2,190 2,137 2,171 227,000
2014/12/02 2,107 2,151 2,084 2,143 197,900
2014/12/01 2,048 2,148 2,035 2,097 335,500
2014/11/28 2,048 2,048 2,030 2,043 107,400
2014/11/27 2,057 2,060 2,028 2,036 89,600
2014/11/26 2,040 2,067 2,040 2,047 126,200
2014/11/25 2,025 2,057 2,021 2,040 145,600
2014/11/21 1,992 2,015 1,974 2,005 181,300
2014/11/20 2,020 2,023 1,998 2,009 131,600
2014/11/19 1,998 2,048 1,998 2,008 199,600
2014/11/18 1,977 1,991 1,967 1,982 219,100
2014/11/17 2,018 2,018 1,970 1,977 299,900
2014/11/14 2,019 2,019 1,986 2,006 246,400
2014/11/13 1,973 1,994 1,966 1,985 176,500
2014/11/12 2,014 2,019 1,976 1,978 213,600
2014/11/11 2,021 2,022 1,960 1,989 308,400
2014/11/10 2,023 2,039 2,013 2,020 294,000
2014/11/07 2,037 2,040 2,013 2,023 374,500
2014/11/06 2,065 2,075 2,006 2,017 465,500
2014/11/05 2,100 2,100 2,011 2,072 704,200
2014/11/04 2,300 2,300 2,206 2,217 288,000
2014/10/31 2,180 2,196 2,145 2,196 304,400
2014/10/30 2,153 2,180 2,131 2,156 354,000
2014/10/29 2,141 2,176 2,136 2,151 213,900
2014/10/28 2,120 2,134 2,082 2,114 157,900
2014/10/27 2,097 2,128 2,082 2,122 98,800
2014/10/24 2,091 2,099 2,068 2,082 157,800
2014/10/23 2,045 2,071 2,027 2,057 119,400
2014/10/22 2,046 2,067 2,026 2,049 105,700
2014/10/21 2,069 2,074 1,984 1,997 214,400
2014/10/20 2,040 2,076 2,020 2,064 275,400
2014/10/17 1,999 2,026 1,973 1,979 312,600
2014/10/16 1,978 1,998 1,974 1,986 163,200
2014/10/15 2,005 2,049 2,005 2,025 235,900
2014/10/14 2,028 2,040 1,980 1,999 366,500
2014/10/10 2,056 2,077 2,048 2,069 337,600
2014/10/09 2,084 2,109 2,059 2,087 293,600
2014/10/08 2,063 2,097 2,042 2,064 294,400
2014/10/07 2,097 2,112 2,075 2,085 210,600
2014/10/06 2,143 2,143 2,092 2,100 290,700
2014/10/03 2,118 2,157 2,093 2,115 272,100
2014/10/02 2,151 2,162 2,103 2,120 416,300
2014/10/01 2,158 2,191 2,140 2,168 234,100
2014/09/30 2,137 2,155 2,112 2,149 211,000
2014/09/29 2,156 2,164 2,125 2,132 102,500
2014/09/26 2,126 2,164 2,109 2,133 132,400
2014/09/25 2,184 2,198 2,154 2,170 184,600
2014/09/24 2,168 2,191 2,141 2,160 256,000
2014/09/22 2,197 2,212 2,172 2,189 221,800
2014/09/19 2,194 2,201 2,157 2,179 281,400
2014/09/18 2,185 2,206 2,161 2,175 201,800
2014/09/17 2,157 2,176 2,126 2,164 258,200
2014/09/16 2,151 2,182 2,142 2,165 230,600
2014/09/12 2,133 2,181 2,133 2,142 240,500
2014/09/11 2,114 2,136 2,107 2,123 190,100
2014/09/10 2,119 2,134 2,056 2,096 381,800
2014/09/09 2,102 2,136 2,100 2,122 286,700
2014/09/08 2,103 2,103 2,054 2,085 265,300
2014/09/05 2,120 2,150 2,098 2,113 187,000
2014/09/04 2,118 2,126 2,095 2,099 129,200
2014/09/03 2,070 2,141 2,069 2,112 394,700
2014/09/02 2,073 2,085 2,051 2,055 234,400
2014/09/01 2,054 2,089 2,054 2,076 153,300
2014/08/29 2,056 2,070 2,043 2,055 170,200
2014/08/28 2,090 2,100 2,045 2,056 266,700
2014/08/27 2,110 2,138 2,100 2,108 132,800
2014/08/26 2,147 2,152 2,116 2,117 123,300
2014/08/25 2,110 2,152 2,090 2,140 328,100
2014/08/22 2,118 2,137 2,088 2,120 436,800
2014/08/21 2,086 2,121 2,080 2,099 335,700
2014/08/20 2,096 2,110 2,063 2,074 333,400
2014/08/19 2,114 2,171 2,081 2,090 324,800
2014/08/18 2,065 2,128 2,063 2,096 551,300
2014/08/15 2,080 2,091 2,040 2,065 418,500
2014/08/14 2,094 2,109 2,089 2,100 271,000
2014/08/13 2,099 2,143 2,084 2,093 271,200
2014/08/12 2,100 2,114 2,086 2,099 195,100
2014/08/11 2,098 2,111 2,074 2,100 363,500
2014/08/08 2,116 2,181 2,096 2,101 357,500
2014/08/07 2,117 2,127 2,087 2,117 365,200
2014/08/06 2,399 2,448 2,128 2,144 1,132,100
2014/08/05 2,236 2,246 2,172 2,185 365,600
2014/08/04 2,200 2,262 2,170 2,246 322,600
2014/08/01 2,228 2,248 2,210 2,213 207,700
2014/07/31 2,265 2,265 2,239 2,246 234,500
2014/07/30 2,250 2,284 2,248 2,266 224,500
2014/07/29 2,250 2,264 2,232 2,248 210,000
2014/07/28 2,280 2,290 2,246 2,251 178,400
2014/07/25 2,244 2,278 2,224 2,272 245,800
2014/07/24 2,254 2,261 2,217 2,228 151,400
2014/07/23 2,258 2,271 2,230 2,240 202,800
2014/07/22 2,236 2,276 2,219 2,258 392,300
2014/07/18 2,256 2,257 2,209 2,254 299,300
2014/07/17 2,315 2,317 2,252 2,286 473,600
2014/07/16 2,344 2,372 2,334 2,343 225,600
2014/07/15 2,342 2,380 2,336 2,359 193,800
2014/07/14 2,327 2,350 2,300 2,333 293,500
2014/07/11 2,328 2,345 2,321 2,339 212,500
2014/07/10 2,382 2,383 2,351 2,363 210,100
2014/07/09 2,390 2,392 2,371 2,392 152,900
2014/07/08 2,376 2,404 2,345 2,391 269,800
2014/07/07 2,415 2,416 2,392 2,399 230,000
2014/07/04 2,419 2,443 2,407 2,422 248,100
2014/07/03 2,420 2,444 2,415 2,423 207,800
2014/07/02 2,405 2,435 2,395 2,421 289,300
2014/07/01 2,400 2,446 2,395 2,417 278,800
2014/06/30 2,428 2,453 2,416 2,435 165,900
2014/06/27 2,417 2,429 2,384 2,402 159,200
2014/06/26 2,416 2,420 2,388 2,404 160,300
2014/06/25 2,403 2,418 2,361 2,389 187,200
2014/06/24 2,405 2,439 2,380 2,431 181,900
2014/06/23 2,356 2,427 2,356 2,405 150,700
2014/06/20 2,358 2,410 2,354 2,406 306,800
2014/06/19 2,390 2,399 2,341 2,370 368,300
2014/06/18 2,361 2,370 2,343 2,365 181,700
2014/06/17 2,363 2,396 2,339 2,368 223,800
2014/06/16 2,315 2,409 2,281 2,365 390,100
2014/06/13 2,264 2,356 2,263 2,341 444,200
2014/06/12 2,244 2,275 2,234 2,264 344,800
2014/06/11 2,176 2,233 2,176 2,229 93,300
2014/06/10 2,190 2,226 2,187 2,193 191,100
2014/06/09 2,180 2,228 2,160 2,207 269,500
2014/06/06 2,196 2,206 2,160 2,189 181,800
2014/06/05 2,211 2,236 2,189 2,201 148,000
2014/06/04 2,214 2,238 2,195 2,209 274,500
2014/06/03 2,229 2,246 2,210 2,214 299,600
2014/06/02 2,152 2,206 2,097 2,185 283,600
2014/05/30 2,156 2,229 2,153 2,202 444,100
2014/05/29 2,109 2,164 2,102 2,142 191,300
2014/05/28 2,043 2,110 2,040 2,104 337,900
2014/05/27 2,058 2,069 2,027 2,043 241,200
2014/05/26 2,063 2,075 2,040 2,062 153,800
2014/05/23 1,995 2,056 1,989 2,047 236,100
2014/05/22 1,958 2,017 1,958 2,001 237,900
2014/05/21 1,954 1,955 1,905 1,951 294,800
2014/05/20 2,022 2,045 1,991 1,994 252,700
2014/05/19 2,040 2,068 2,019 2,028 223,700
2014/05/16 2,059 2,060 2,017 2,060 256,800
2014/05/15 2,023 2,073 1,989 2,067 351,300
2014/05/14 1,983 2,083 1,981 2,048 456,900
2014/05/13 1,882 1,910 1,870 1,889 180,800
2014/05/12 1,901 1,917 1,878 1,882 168,200
2014/05/09 1,959 1,971 1,897 1,906 201,100
2014/05/08 1,935 1,990 1,935 1,980 141,400
2014/05/07 1,949 1,949 1,903 1,934 168,700
2014/05/02 1,969 1,976 1,953 1,974 71,400
2014/05/01 1,990 1,991 1,944 1,969 76,500
2014/04/30 1,981 1,992 1,964 1,973 122,200
2014/04/28 1,973 1,992 1,951 1,972 174,200
2014/04/25 1,909 1,978 1,903 1,973 161,100
2014/04/24 1,926 1,926 1,895 1,908 118,500
2014/04/23 1,914 1,936 1,912 1,920 57,100
2014/04/22 1,961 1,966 1,914 1,914 88,400
2014/04/21 1,948 1,979 1,940 1,963 200,200
2014/04/18 1,931 1,945 1,910 1,938 112,500
2014/04/17 1,933 1,946 1,905 1,907 146,300
2014/04/16 1,902 1,942 1,900 1,935 119,600
2014/04/15 1,887 1,927 1,887 1,898 178,000
2014/04/14 1,860 1,918 1,843 1,886 264,900
2014/04/11 1,842 1,878 1,815 1,862 163,700
2014/04/10 1,900 1,927 1,839 1,881 558,300
2014/04/09 1,830 1,845 1,794 1,799 309,400
2014/04/08 1,850 1,877 1,844 1,846 338,900
2014/04/07 1,863 1,884 1,858 1,868 230,900
2014/04/04 1,850 1,877 1,845 1,863 228,500
2014/04/03 1,880 1,935 1,857 1,861 400,800
2014/04/02 1,880 1,888 1,839 1,869 352,900
2014/04/01 1,860 1,880 1,817 1,874 423,100
2014/03/31 1,824 1,873 1,813 1,855 403,000
2014/03/28 1,741 1,808 1,686 1,806 623,300
2014/03/27 1,741 1,788 1,738 1,778 825,700
2014/03/26 1,855 1,885 1,831 1,869 541,700
2014/03/25 1,826 1,877 1,800 1,872 580,200
2014/03/24 1,928 1,968 1,917 1,922 426,200
2014/03/20 1,925 1,946 1,913 1,919 203,500
2014/03/19 1,969 1,969 1,917 1,925 289,700
2014/03/18 1,874 1,943 1,874 1,929 215,500
2014/03/17 1,860 1,874 1,774 1,835 245,700
2014/03/14 1,867 1,890 1,857 1,868 225,100
2014/03/13 1,898 1,925 1,897 1,899 145,800
2014/03/12 1,920 1,937 1,898 1,914 205,700
2014/03/11 1,931 1,942 1,901 1,931 149,600
2014/03/10 1,912 1,956 1,907 1,931 259,800
2014/03/07 1,899 1,954 1,869 1,937 307,700
2014/03/06 1,898 1,923 1,873 1,912 156,600
2014/03/05 1,934 1,944 1,906 1,909 295,300
2014/03/04 1,843 1,910 1,842 1,901 414,100
2014/03/03 1,841 1,915 1,835 1,849 274,300
2014/02/28 1,845 1,864 1,829 1,845 162,400
2014/02/27 1,850 1,879 1,841 1,852 156,300
2014/02/26 1,866 1,885 1,850 1,857 264,200
2014/02/25 1,879 1,911 1,851 1,906 284,900
2014/02/24 1,804 1,880 1,794 1,879 349,600
2014/02/21 1,754 1,832 1,754 1,824 291,700
2014/02/20 1,770 1,778 1,731 1,743 288,200
2014/02/19 1,750 1,755 1,726 1,751 189,100
2014/02/18 1,735 1,759 1,730 1,755 191,000
2014/02/17 1,717 1,732 1,700 1,731 180,700
2014/02/14 1,739 1,753 1,692 1,713 342,100
2014/02/13 1,795 1,798 1,701 1,752 581,100
2014/02/12 1,863 1,874 1,831 1,835 132,100
2014/02/10 1,853 1,853 1,805 1,813 87,200
2014/02/07 1,815 1,830 1,791 1,821 138,300
2014/02/06 1,805 1,827 1,777 1,779 121,100
2014/02/05 1,767 1,797 1,753 1,783 229,400
2014/02/04 1,755 1,780 1,726 1,728 227,600
2014/02/03 1,852 1,866 1,805 1,807 121,100
2014/01/31 1,860 1,867 1,837 1,853 157,400
2014/01/30 1,875 1,877 1,839 1,848 112,300
2014/01/29 1,879 1,918 1,879 1,913 132,700
2014/01/28 1,890 1,921 1,861 1,870 226,000
2014/01/27 1,842 1,889 1,841 1,878 337,300
2014/01/24 1,950 1,955 1,902 1,913 424,600
2014/01/23 2,000 2,000 1,971 1,972 238,400
2014/01/22 2,024 2,024 1,992 2,003 311,400
2014/01/21 2,032 2,041 2,013 2,018 173,300
2014/01/20 2,055 2,058 2,019 2,031 262,500
2014/01/17 2,033 2,048 1,997 2,043 452,200
2014/01/16 2,101 2,113 2,070 2,083 251,900
2014/01/15 2,100 2,112 2,081 2,099 203,900
2014/01/14 2,047 2,114 2,031 2,101 382,500
2014/01/10 2,075 2,095 2,034 2,094 364,300
2014/01/09 2,098 2,117 2,045 2,102 304,100
2014/01/08 2,025 2,088 2,010 2,086 384,800
2014/01/07 2,020 2,053 2,009 2,036 291,700
2014/01/06 1,982 2,018 1,965 2,014 236,800

このページの先頭へ