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
2015/12/30 2,757 2,784 2,732 2,752 181,500
2015/12/29 2,724 2,750 2,676 2,738 169,200
2015/12/28 2,684 2,745 2,684 2,726 198,100
2015/12/25 2,696 2,746 2,651 2,676 238,900
2015/12/24 2,818 2,837 2,720 2,732 163,200
2015/12/22 2,775 2,800 2,748 2,776 208,600
2015/12/21 2,759 2,778 2,735 2,768 208,800
2015/12/18 2,803 2,859 2,759 2,768 444,700
2015/12/17 2,802 2,856 2,753 2,815 528,200
2015/12/16 2,763 2,776 2,700 2,752 506,000
2015/12/15 2,750 2,762 2,711 2,715 388,800
2015/12/14 2,740 2,767 2,694 2,750 406,200
2015/12/11 2,816 2,839 2,772 2,820 669,000
2015/12/10 2,897 2,914 2,868 2,880 234,600
2015/12/09 2,954 2,982 2,925 2,947 362,300
2015/12/08 3,005 3,010 2,973 2,990 335,900
2015/12/07 3,025 3,060 2,995 3,005 274,800
2015/12/04 2,980 2,998 2,959 2,974 177,300
2015/12/03 3,030 3,045 2,985 3,025 288,200
2015/12/02 3,070 3,075 2,997 3,025 338,200
2015/12/01 2,948 3,065 2,920 3,050 517,300
2015/11/30 2,926 2,946 2,907 2,934 219,300
2015/11/27 2,904 2,943 2,892 2,920 251,800
2015/11/26 2,922 2,929 2,889 2,903 307,400
2015/11/25 2,940 2,954 2,891 2,920 241,800
2015/11/24 2,922 2,966 2,911 2,940 365,600
2015/11/20 2,992 3,010 2,915 2,946 389,600
2015/11/19 3,000 3,010 2,970 2,999 314,900
2015/11/18 3,015 3,020 2,952 2,968 123,900
2015/11/17 3,045 3,070 2,968 2,991 221,100
2015/11/16 2,898 3,030 2,863 2,984 405,600
2015/11/13 2,900 2,956 2,882 2,943 205,400
2015/11/12 2,953 2,976 2,917 2,932 118,900
2015/11/11 2,915 2,962 2,890 2,954 188,500
2015/11/10 2,869 2,940 2,869 2,918 243,900
2015/11/09 2,881 2,928 2,863 2,914 312,200
2015/11/06 2,972 2,986 2,841 2,848 392,200
2015/11/05 2,860 2,924 2,803 2,857 479,400
2015/11/04 2,795 2,830 2,752 2,778 319,400
2015/11/02 2,715 2,790 2,707 2,768 183,500
2015/10/30 2,765 2,795 2,719 2,770 197,800
2015/10/29 2,787 2,827 2,727 2,758 381,700
2015/10/28 2,750 2,802 2,724 2,764 168,400
2015/10/27 2,809 2,809 2,749 2,750 186,300
2015/10/26 2,809 2,818 2,754 2,790 118,900
2015/10/23 2,787 2,823 2,759 2,766 302,500
2015/10/22 2,719 2,784 2,689 2,750 253,900
2015/10/21 2,640 2,731 2,626 2,731 237,700
2015/10/20 2,672 2,685 2,636 2,658 194,600
2015/10/19 2,669 2,680 2,599 2,658 195,400
2015/10/16 2,669 2,723 2,662 2,695 293,000
2015/10/15 2,612 2,660 2,602 2,644 240,800
2015/10/14 2,610 2,636 2,582 2,615 212,800
2015/10/13 2,611 2,659 2,592 2,641 209,400
2015/10/09 2,565 2,628 2,564 2,620 204,600
2015/10/08 2,515 2,627 2,515 2,565 435,800
2015/10/07 2,426 2,550 2,426 2,505 445,200
2015/10/06 2,498 2,510 2,419 2,426 209,600
2015/10/05 2,436 2,483 2,435 2,451 228,300
2015/10/02 2,390 2,460 2,365 2,436 261,800
2015/10/01 2,281 2,461 2,280 2,413 468,300
2015/09/30 2,166 2,302 2,166 2,270 489,400
2015/09/29 2,093 2,123 2,026 2,098 214,300
2015/09/28 2,216 2,226 2,106 2,125 285,200
2015/09/25 2,192 2,236 2,177 2,236 155,500
2015/09/24 2,232 2,241 2,174 2,176 172,000
2015/09/18 2,233 2,293 2,178 2,282 197,600
2015/09/17 2,228 2,303 2,212 2,262 271,400
2015/09/16 2,186 2,217 2,172 2,187 81,500
2015/09/15 2,143 2,220 2,140 2,167 149,100
2015/09/14 2,156 2,156 2,107 2,126 109,400
2015/09/11 2,107 2,158 2,078 2,133 188,700
2015/09/10 2,091 2,146 2,078 2,130 175,900
2015/09/09 2,095 2,162 2,081 2,162 147,000
2015/09/08 2,012 2,098 2,012 2,028 116,500
2015/09/07 2,012 2,051 1,966 2,010 179,300
2015/09/04 2,098 2,099 2,008 2,030 171,000
2015/09/03 2,079 2,151 2,079 2,102 158,100
2015/09/02 2,100 2,141 2,061 2,068 302,800
2015/09/01 2,263 2,299 2,146 2,148 202,700
2015/08/31 2,266 2,330 2,251 2,272 217,700
2015/08/28 2,281 2,341 2,241 2,285 310,500
2015/08/27 2,243 2,273 2,210 2,214 160,800
2015/08/26 2,159 2,224 2,143 2,203 195,600
2015/08/25 2,095 2,230 2,040 2,146 357,700
2015/08/24 2,350 2,367 2,245 2,245 137,900
2015/08/21 2,450 2,475 2,412 2,414 132,800
2015/08/20 2,521 2,530 2,482 2,516 114,100
2015/08/19 2,539 2,553 2,495 2,535 150,500
2015/08/18 2,564 2,580 2,536 2,567 86,300
2015/08/17 2,532 2,586 2,523 2,571 131,000
2015/08/14 2,506 2,561 2,499 2,517 99,400
2015/08/13 2,551 2,551 2,482 2,517 202,100
2015/08/12 2,594 2,595 2,539 2,559 132,100
2015/08/11 2,657 2,682 2,601 2,621 131,600
2015/08/10 2,634 2,655 2,605 2,648 128,500
2015/08/07 2,647 2,709 2,635 2,659 296,300
2015/08/06 2,771 2,790 2,580 2,676 508,800
2015/08/05 2,458 2,523 2,450 2,471 289,100
2015/08/04 2,429 2,450 2,387 2,444 134,800
2015/08/03 2,392 2,450 2,367 2,445 211,200
2015/07/31 2,388 2,405 2,342 2,378 207,300
2015/07/30 2,381 2,399 2,372 2,393 101,600
2015/07/29 2,359 2,370 2,334 2,363 112,000
2015/07/28 2,279 2,346 2,255 2,335 179,500
2015/07/27 2,294 2,333 2,257 2,314 172,000
2015/07/24 2,367 2,385 2,301 2,304 278,400
2015/07/23 2,412 2,417 2,352 2,371 153,400
2015/07/22 2,390 2,426 2,390 2,415 188,700
2015/07/21 2,389 2,407 2,389 2,406 105,100
2015/07/17 2,414 2,414 2,360 2,380 135,800
2015/07/16 2,427 2,437 2,390 2,418 117,700
2015/07/15 2,419 2,446 2,391 2,404 193,000
2015/07/14 2,391 2,421 2,373 2,387 112,200
2015/07/13 2,407 2,407 2,319 2,353 170,500
2015/07/10 2,361 2,394 2,323 2,357 167,900
2015/07/09 2,327 2,356 2,275 2,342 194,900
2015/07/08 2,474 2,476 2,399 2,399 128,600
2015/07/07 2,514 2,533 2,492 2,493 135,400
2015/07/06 2,490 2,524 2,471 2,477 146,000
2015/07/03 2,547 2,556 2,505 2,532 249,400
2015/07/02 2,510 2,566 2,505 2,547 222,900
2015/07/01 2,563 2,563 2,470 2,477 440,000
2015/06/30 2,560 2,597 2,550 2,563 211,500
2015/06/29 2,541 2,591 2,539 2,564 127,300
2015/06/26 2,645 2,645 2,594 2,607 117,800
2015/06/25 2,643 2,681 2,617 2,636 186,300
2015/06/24 2,682 2,700 2,659 2,659 210,700
2015/06/23 2,650 2,659 2,623 2,642 143,200
2015/06/22 2,606 2,645 2,601 2,628 181,700
2015/06/19 2,615 2,643 2,593 2,599 212,100
2015/06/18 2,629 2,632 2,583 2,583 190,000
2015/06/17 2,680 2,694 2,614 2,632 243,400
2015/06/16 2,710 2,716 2,673 2,696 212,800
2015/06/15 2,693 2,726 2,685 2,715 164,600
2015/06/12 2,726 2,769 2,694 2,726 289,100
2015/06/11 2,704 2,767 2,702 2,715 193,600
2015/06/10 2,702 2,740 2,657 2,683 341,500
2015/06/09 2,806 2,820 2,733 2,752 256,800
2015/06/08 2,880 2,895 2,823 2,844 162,300
2015/06/05 2,811 2,866 2,790 2,859 303,400
2015/06/04 2,811 2,841 2,792 2,825 142,700
2015/06/03 2,776 2,818 2,759 2,808 126,500
2015/06/02 2,793 2,815 2,752 2,794 208,700
2015/06/01 2,820 2,846 2,799 2,830 299,000
2015/05/29 2,767 2,835 2,742 2,765 322,700
2015/05/28 2,721 2,797 2,679 2,756 252,800
2015/05/27 2,738 2,782 2,689 2,709 238,300
2015/05/26 2,686 2,756 2,660 2,742 160,300
2015/05/25 2,702 2,789 2,702 2,725 249,900
2015/05/22 2,705 2,709 2,596 2,671 300,300
2015/05/21 2,659 2,747 2,653 2,732 457,900
2015/05/20 2,641 2,658 2,617 2,639 124,900
2015/05/19 2,645 2,645 2,618 2,618 147,400
2015/05/18 2,630 2,646 2,580 2,631 162,600
2015/05/15 2,609 2,631 2,586 2,620 138,300
2015/05/14 2,552 2,617 2,545 2,610 388,800
2015/05/13 2,631 2,654 2,538 2,544 430,500
2015/05/12 2,674 2,698 2,617 2,650 464,800
2015/05/11 2,763 2,763 2,592 2,648 1,115,700
2015/05/08 2,377 2,442 2,320 2,413 393,700
2015/05/07 2,423 2,451 2,390 2,395 272,000
2015/05/01 2,442 2,451 2,401 2,423 163,600
2015/04/30 2,449 2,495 2,449 2,474 191,000
2015/04/28 2,495 2,506 2,430 2,496 181,600
2015/04/27 2,490 2,517 2,463 2,501 110,100
2015/04/24 2,495 2,524 2,485 2,487 96,300
2015/04/23 2,483 2,530 2,483 2,504 125,100
2015/04/22 2,450 2,507 2,450 2,483 107,100
2015/04/21 2,436 2,505 2,434 2,451 236,600
2015/04/20 2,402 2,430 2,382 2,409 159,400
2015/04/17 2,467 2,473 2,424 2,444 214,200
2015/04/16 2,400 2,498 2,376 2,467 249,800
2015/04/15 2,411 2,413 2,391 2,392 218,200
2015/04/14 2,468 2,498 2,389 2,411 371,000
2015/04/13 2,466 2,466 2,395 2,435 316,900
2015/04/10 2,521 2,540 2,466 2,474 189,900
2015/04/09 2,520 2,529 2,499 2,513 78,500
2015/04/08 2,494 2,535 2,469 2,529 224,000
2015/04/07 2,480 2,501 2,440 2,464 100,200
2015/04/06 2,500 2,508 2,386 2,455 320,400
2015/04/03 2,484 2,551 2,479 2,547 170,200
2015/04/02 2,435 2,467 2,430 2,452 171,600
2015/04/01 2,428 2,450 2,391 2,403 224,300
2015/03/31 2,447 2,489 2,428 2,450 231,000
2015/03/30 2,370 2,420 2,336 2,399 177,200
2015/03/27 2,387 2,417 2,342 2,362 187,500
2015/03/26 2,424 2,433 2,383 2,400 180,300
2015/03/25 2,433 2,480 2,427 2,444 194,700
2015/03/24 2,451 2,472 2,416 2,425 248,500
2015/03/23 2,463 2,479 2,442 2,452 242,800
2015/03/20 2,471 2,479 2,415 2,434 307,600
2015/03/19 2,480 2,497 2,468 2,471 111,900
2015/03/18 2,496 2,496 2,466 2,482 110,500
2015/03/17 2,511 2,516 2,462 2,481 213,300
2015/03/16 2,512 2,525 2,485 2,511 122,600
2015/03/13 2,546 2,561 2,485 2,511 452,900
2015/03/12 2,398 2,539 2,389 2,528 383,100
2015/03/11 2,524 2,534 2,503 2,526 171,800
2015/03/10 2,574 2,595 2,494 2,513 284,500
2015/03/09 2,490 2,589 2,460 2,574 328,900
2015/03/06 2,423 2,491 2,410 2,484 341,400
2015/03/05 2,397 2,431 2,387 2,422 281,300
2015/03/04 2,369 2,390 2,357 2,381 261,000
2015/03/03 2,378 2,384 2,338 2,347 175,100
2015/03/02 2,268 2,351 2,267 2,350 182,900
2015/02/27 2,323 2,323 2,242 2,267 259,100
2015/02/26 2,261 2,346 2,252 2,338 249,800
2015/02/25 2,249 2,264 2,236 2,254 99,000
2015/02/24 2,221 2,259 2,219 2,236 102,600
2015/02/23 2,240 2,247 2,206 2,221 111,000
2015/02/20 2,195 2,233 2,195 2,219 126,800
2015/02/19 2,170 2,206 2,169 2,195 233,400
2015/02/18 2,190 2,204 2,146 2,151 175,500
2015/02/17 2,120 2,174 2,118 2,169 112,000
2015/02/16 2,101 2,128 2,086 2,110 168,600
2015/02/13 2,139 2,169 2,087 2,107 172,000
2015/02/12 2,168 2,195 2,143 2,156 228,500
2015/02/10 2,080 2,219 2,068 2,118 612,800
2015/02/09 2,050 2,089 2,030 2,043 226,800
2015/02/06 2,029 2,065 2,012 2,022 188,600
2015/02/05 2,071 2,071 1,984 2,027 249,800
2015/02/04 2,062 2,076 2,043 2,061 121,900
2015/02/03 2,052 2,064 2,035 2,050 179,500
2015/02/02 2,030 2,064 2,029 2,054 152,200
2015/01/30 2,055 2,068 2,044 2,059 228,800
2015/01/29 2,054 2,061 2,037 2,057 83,900
2015/01/28 2,059 2,088 2,041 2,080 84,700
2015/01/27 2,091 2,098 2,045 2,059 120,000
2015/01/26 1,995 2,086 1,986 2,083 212,500
2015/01/23 2,004 2,040 1,981 2,022 111,300
2015/01/22 1,995 1,995 1,960 1,980 108,600
2015/01/21 1,988 2,011 1,962 2,000 147,100
2015/01/20 1,935 2,004 1,907 1,993 153,100
2015/01/19 1,931 1,933 1,907 1,921 93,400
2015/01/16 1,901 1,934 1,901 1,930 148,800
2015/01/15 1,900 1,944 1,900 1,937 142,800
2015/01/14 1,911 1,919 1,892 1,899 120,800
2015/01/13 1,942 1,948 1,911 1,927 164,200
2015/01/09 1,992 2,011 1,939 1,955 146,600
2015/01/08 1,960 2,008 1,960 1,994 122,100
2015/01/07 1,936 1,992 1,936 1,947 191,400
2015/01/06 1,979 1,994 1,951 1,956 132,000
2015/01/05 1,981 2,015 1,955 2,001 105,400

このページの先頭へ