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
2016/12/30 2,308 2,338 2,263 2,327 167,700
2016/12/29 2,327 2,347 2,305 2,343 194,000
2016/12/28 2,363 2,366 2,319 2,350 114,700
2016/12/27 2,329 2,338 2,300 2,328 154,900
2016/12/26 2,348 2,367 2,292 2,308 167,600
2016/12/22 2,360 2,391 2,347 2,368 254,700
2016/12/21 2,358 2,368 2,340 2,344 254,600
2016/12/20 2,337 2,372 2,318 2,355 317,400
2016/12/19 2,355 2,363 2,298 2,338 278,800
2016/12/16 2,327 2,379 2,325 2,377 266,800
2016/12/15 2,276 2,315 2,262 2,307 128,900
2016/12/14 2,281 2,283 2,254 2,272 175,900
2016/12/13 2,272 2,290 2,256 2,282 159,800
2016/12/12 2,322 2,343 2,268 2,291 319,200
2016/12/09 2,297 2,321 2,276 2,293 266,300
2016/12/08 2,250 2,310 2,226 2,283 350,100
2016/12/07 2,211 2,241 2,180 2,198 165,300
2016/12/06 2,191 2,212 2,147 2,177 250,100
2016/12/05 2,147 2,161 2,110 2,153 269,600
2016/12/02 2,194 2,226 2,178 2,190 291,400
2016/12/01 2,200 2,247 2,188 2,209 218,900
2016/11/30 2,175 2,193 2,145 2,191 279,200
2016/11/29 2,154 2,175 2,127 2,161 222,500
2016/11/28 2,152 2,181 2,124 2,169 264,600
2016/11/25 2,133 2,224 2,133 2,174 566,000
2016/11/24 2,110 2,126 2,104 2,109 227,500
2016/11/22 2,083 2,096 2,048 2,080 237,600
2016/11/21 2,076 2,095 2,057 2,083 301,900
2016/11/18 2,070 2,088 2,037 2,045 433,100
2016/11/17 2,007 2,015 1,982 2,007 279,400
2016/11/16 1,996 2,066 1,996 2,035 467,900
2016/11/15 1,922 1,965 1,915 1,960 578,000
2016/11/14 1,840 1,916 1,821 1,908 486,400
2016/11/11 1,873 1,886 1,805 1,817 714,300
2016/11/10 2,000 2,001 1,794 1,871 893,500
2016/11/09 2,020 2,130 1,854 1,913 760,800
2016/11/08 2,180 2,191 2,005 2,061 930,000
2016/11/07 1,908 1,951 1,908 1,912 240,200
2016/11/04 1,858 1,867 1,825 1,853 330,100
2016/11/02 1,984 1,984 1,899 1,905 217,700
2016/11/01 2,019 2,035 1,985 2,020 232,200
2016/10/31 1,955 2,025 1,950 2,021 171,200
2016/10/28 1,944 1,976 1,934 1,973 322,900
2016/10/27 1,944 1,959 1,928 1,935 151,900
2016/10/26 1,969 1,972 1,932 1,944 151,400
2016/10/25 1,965 1,994 1,963 1,980 186,800
2016/10/24 1,933 1,963 1,932 1,954 187,800
2016/10/21 1,931 1,942 1,916 1,933 187,300
2016/10/20 1,890 1,930 1,880 1,927 139,400
2016/10/19 1,912 1,912 1,885 1,901 201,600
2016/10/18 1,900 1,914 1,868 1,908 230,800
2016/10/17 1,854 1,918 1,850 1,910 352,000
2016/10/14 1,849 1,849 1,818 1,835 350,900
2016/10/13 1,879 1,909 1,875 1,889 223,600
2016/10/12 1,872 1,886 1,859 1,868 118,900
2016/10/11 1,887 1,921 1,879 1,894 154,600
2016/10/07 1,871 1,899 1,871 1,897 119,000
2016/10/06 1,873 1,899 1,869 1,880 162,500
2016/10/05 1,833 1,853 1,827 1,846 277,900
2016/10/04 1,792 1,832 1,778 1,826 266,600
2016/10/03 1,800 1,803 1,770 1,784 212,000
2016/09/30 1,776 1,782 1,756 1,772 199,500
2016/09/29 1,828 1,852 1,816 1,831 162,900
2016/09/28 1,835 1,835 1,776 1,788 110,700
2016/09/27 1,816 1,843 1,754 1,842 393,800
2016/09/26 1,835 1,835 1,800 1,804 136,900
2016/09/23 1,860 1,874 1,803 1,837 185,000
2016/09/21 1,752 1,862 1,750 1,856 268,700
2016/09/20 1,809 1,823 1,765 1,778 338,800
2016/09/16 1,848 1,868 1,821 1,833 285,000
2016/09/15 1,800 1,849 1,784 1,841 331,300
2016/09/14 1,851 1,851 1,813 1,817 238,000
2016/09/13 1,833 1,870 1,820 1,867 293,100
2016/09/12 1,889 1,889 1,831 1,852 343,800
2016/09/09 1,902 1,946 1,892 1,920 397,100
2016/09/08 1,864 1,885 1,842 1,879 158,700
2016/09/07 1,865 1,895 1,825 1,855 221,100
2016/09/06 1,874 1,908 1,863 1,905 186,400
2016/09/05 1,898 1,909 1,870 1,886 188,300
2016/09/02 1,913 1,913 1,835 1,861 345,700
2016/09/01 1,861 1,924 1,858 1,900 352,800
2016/08/31 1,832 1,860 1,831 1,846 256,600
2016/08/30 1,743 1,810 1,735 1,807 564,900
2016/08/29 1,691 1,754 1,687 1,745 331,800
2016/08/26 1,652 1,667 1,623 1,650 239,100
2016/08/25 1,678 1,695 1,645 1,668 340,700
2016/08/24 1,739 1,746 1,677 1,694 522,600
2016/08/23 1,800 1,800 1,722 1,737 340,000
2016/08/22 1,842 1,842 1,790 1,822 332,700
2016/08/19 1,842 1,885 1,833 1,842 454,800
2016/08/18 1,786 1,880 1,777 1,842 610,800
2016/08/17 1,751 1,812 1,738 1,802 486,000
2016/08/16 1,727 1,789 1,727 1,744 531,400
2016/08/15 1,714 1,728 1,700 1,700 323,300
2016/08/12 1,663 1,713 1,663 1,696 471,400
2016/08/10 1,604 1,647 1,599 1,638 420,200
2016/08/09 1,611 1,657 1,584 1,610 894,000
2016/08/08 1,652 1,743 1,639 1,731 329,200
2016/08/05 1,649 1,680 1,628 1,648 166,400
2016/08/04 1,561 1,647 1,553 1,640 247,300
2016/08/03 1,578 1,593 1,556 1,579 317,700
2016/08/02 1,700 1,702 1,599 1,611 332,700
2016/08/01 1,691 1,739 1,654 1,729 311,500
2016/07/29 1,684 1,699 1,622 1,691 391,600
2016/07/28 1,721 1,731 1,669 1,699 288,500
2016/07/27 1,705 1,764 1,697 1,747 227,600
2016/07/26 1,743 1,755 1,660 1,676 236,100
2016/07/25 1,728 1,767 1,728 1,755 196,800
2016/07/22 1,726 1,740 1,700 1,714 208,900
2016/07/21 1,750 1,776 1,743 1,766 206,400
2016/07/20 1,725 1,728 1,684 1,721 201,700
2016/07/19 1,749 1,750 1,704 1,727 237,000
2016/07/15 1,684 1,752 1,681 1,726 375,800
2016/07/14 1,649 1,686 1,600 1,658 406,800
2016/07/13 1,690 1,729 1,665 1,671 461,700
2016/07/12 1,573 1,647 1,572 1,621 380,200
2016/07/11 1,508 1,539 1,504 1,528 249,500
2016/07/08 1,518 1,540 1,478 1,478 233,100
2016/07/07 1,523 1,552 1,512 1,518 223,700
2016/07/06 1,540 1,542 1,492 1,523 259,300
2016/07/05 1,619 1,635 1,586 1,596 137,200
2016/07/04 1,631 1,642 1,602 1,630 301,300
2016/07/01 1,652 1,679 1,629 1,656 258,700
2016/06/30 1,669 1,683 1,637 1,637 316,900
2016/06/29 1,647 1,665 1,612 1,650 272,600
2016/06/28 1,627 1,646 1,574 1,632 459,600
2016/06/27 1,682 1,696 1,627 1,646 577,700
2016/06/24 1,891 1,891 1,681 1,693 446,100
2016/06/23 1,852 1,866 1,832 1,866 261,400
2016/06/22 1,842 1,866 1,829 1,854 304,900
2016/06/21 1,872 1,874 1,800 1,833 664,900
2016/06/20 1,889 1,913 1,864 1,900 405,000
2016/06/17 1,858 1,869 1,831 1,834 690,300
2016/06/16 1,927 1,934 1,798 1,812 440,800
2016/06/15 1,894 1,962 1,886 1,937 413,900
2016/06/14 1,915 1,919 1,870 1,893 289,300
2016/06/13 1,931 1,938 1,895 1,899 378,800
2016/06/10 1,946 1,963 1,928 1,938 339,100
2016/06/09 1,973 1,973 1,920 1,942 361,000
2016/06/08 1,954 2,003 1,946 1,988 407,600
2016/06/07 1,935 1,969 1,914 1,956 387,300
2016/06/06 1,966 1,975 1,936 1,963 393,400
2016/06/03 2,042 2,061 1,999 2,011 223,400
2016/06/02 2,071 2,075 2,019 2,027 463,900
2016/06/01 2,144 2,144 2,084 2,100 693,200
2016/05/31 2,180 2,196 2,127 2,159 457,100
2016/05/30 2,171 2,212 2,171 2,196 463,700
2016/05/27 2,096 2,176 2,092 2,167 505,900
2016/05/26 2,092 2,115 2,083 2,095 361,900
2016/05/25 2,113 2,115 2,045 2,066 469,900
2016/05/24 2,153 2,153 2,051 2,092 412,600
2016/05/23 2,150 2,180 2,117 2,169 259,500
2016/05/20 2,034 2,166 2,022 2,158 641,300
2016/05/19 2,058 2,060 1,968 2,030 508,200
2016/05/18 2,081 2,101 2,011 2,058 637,700
2016/05/17 2,067 2,118 2,031 2,118 526,500
2016/05/16 2,144 2,166 2,078 2,093 483,900
2016/05/13 2,098 2,164 2,066 2,143 578,900
2016/05/12 2,010 2,086 1,996 2,073 758,300
2016/05/11 2,007 2,045 1,962 1,986 383,900
2016/05/10 1,905 1,985 1,895 1,980 266,200
2016/05/09 1,870 1,905 1,865 1,895 151,800
2016/05/06 1,869 1,890 1,826 1,868 251,400
2016/05/02 1,850 1,882 1,838 1,877 374,500
2016/04/28 2,039 2,050 1,942 1,970 304,700
2016/04/27 1,979 2,034 1,979 2,023 285,500
2016/04/26 1,992 2,009 1,944 1,965 209,500
2016/04/25 1,985 2,018 1,965 2,007 373,800
2016/04/22 1,938 1,983 1,893 1,978 217,900
2016/04/21 1,940 1,965 1,924 1,949 246,400
2016/04/20 1,929 1,940 1,871 1,881 188,800
2016/04/19 1,886 1,931 1,874 1,906 255,100
2016/04/18 1,830 1,870 1,807 1,825 321,600
2016/04/15 1,867 1,958 1,862 1,910 600,300
2016/04/14 1,846 1,866 1,791 1,862 669,900
2016/04/13 1,844 1,894 1,824 1,886 320,600
2016/04/12 1,755 1,819 1,751 1,810 298,900
2016/04/11 1,754 1,779 1,710 1,741 276,000
2016/04/08 1,702 1,798 1,676 1,771 278,500
2016/04/07 1,750 1,769 1,709 1,747 324,000
2016/04/06 1,713 1,750 1,672 1,746 624,100
2016/04/05 1,799 1,799 1,751 1,753 417,800
2016/04/04 1,866 1,873 1,811 1,823 463,800
2016/04/01 1,948 1,951 1,860 1,892 548,700
2016/03/31 1,951 1,999 1,948 1,961 324,500
2016/03/30 1,986 1,990 1,931 1,936 264,100
2016/03/29 1,963 2,003 1,956 1,986 210,800
2016/03/28 2,010 2,029 1,966 2,007 337,400
2016/03/25 1,992 2,011 1,958 2,004 488,300
2016/03/24 1,956 1,998 1,936 1,978 241,300
2016/03/23 1,988 2,023 1,964 1,968 252,000
2016/03/22 1,987 2,030 1,955 1,982 475,200
2016/03/18 1,994 2,019 1,948 1,965 372,700
2016/03/17 2,035 2,090 1,974 1,994 687,400
2016/03/16 2,047 2,050 2,003 2,014 471,700
2016/03/15 2,134 2,146 2,064 2,071 352,500
2016/03/14 2,182 2,240 2,129 2,143 726,900
2016/03/11 2,084 2,154 2,053 2,139 1,008,700
2016/03/10 2,032 2,149 2,017 2,139 582,400
2016/03/09 2,040 2,098 1,970 2,000 1,301,700
2016/03/08 2,069 2,115 1,960 1,992 520,400
2016/03/07 2,150 2,189 2,057 2,086 588,200
2016/03/04 2,121 2,153 2,082 2,138 381,500
2016/03/03 2,087 2,117 2,064 2,106 329,100
2016/03/02 2,127 2,197 2,068 2,091 536,500
2016/03/01 2,082 2,139 1,993 2,041 517,500
2016/02/29 2,172 2,202 2,044 2,045 770,100
2016/02/26 2,040 2,112 2,013 2,041 874,900
2016/02/25 1,986 2,055 1,952 2,011 1,220,400
2016/02/24 1,767 2,037 1,734 1,966 1,371,900
2016/02/23 1,808 1,839 1,785 1,806 316,000
2016/02/22 1,753 1,810 1,743 1,783 374,300
2016/02/19 1,789 1,795 1,747 1,766 322,400
2016/02/18 1,827 1,850 1,794 1,806 514,100
2016/02/17 1,733 1,798 1,733 1,770 490,300
2016/02/16 1,705 1,767 1,688 1,731 451,000
2016/02/15 1,731 1,742 1,676 1,727 480,500
2016/02/12 1,715 1,737 1,610 1,620 586,600
2016/02/10 1,951 1,951 1,650 1,697 1,467,100
2016/02/09 1,791 1,791 1,791 1,791 67,200
2016/02/08 2,254 2,327 2,247 2,291 417,700
2016/02/05 2,314 2,339 2,269 2,320 283,400
2016/02/04 2,380 2,387 2,330 2,351 216,600
2016/02/03 2,470 2,475 2,401 2,415 240,900
2016/02/02 2,578 2,582 2,530 2,536 247,600
2016/02/01 2,584 2,618 2,553 2,597 361,700
2016/01/29 2,452 2,530 2,437 2,506 625,700
2016/01/28 2,451 2,509 2,425 2,467 220,900
2016/01/27 2,447 2,492 2,428 2,467 167,700
2016/01/26 2,399 2,412 2,359 2,372 193,900
2016/01/25 2,457 2,457 2,366 2,422 234,600
2016/01/22 2,363 2,389 2,308 2,386 347,000
2016/01/21 2,321 2,370 2,278 2,279 294,600
2016/01/20 2,421 2,422 2,344 2,346 265,100
2016/01/19 2,386 2,453 2,370 2,433 199,400
2016/01/18 2,346 2,410 2,336 2,399 154,000
2016/01/15 2,460 2,470 2,393 2,406 309,800
2016/01/14 2,461 2,474 2,405 2,440 550,800
2016/01/13 2,514 2,609 2,514 2,598 169,200
2016/01/12 2,508 2,541 2,483 2,488 228,800
2016/01/08 2,551 2,605 2,539 2,558 250,200
2016/01/07 2,620 2,672 2,576 2,583 310,900
2016/01/06 2,669 2,682 2,583 2,620 173,600
2016/01/05 2,660 2,699 2,632 2,677 310,000
2016/01/04 2,702 2,743 2,653 2,660 182,800

このページの先頭へ