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
2017/12/29 3,020 3,045 3,015 3,035 79,100
2017/12/28 3,025 3,030 3,005 3,015 67,200
2017/12/27 3,015 3,040 3,005 3,030 63,400
2017/12/26 3,025 3,040 3,005 3,020 63,200
2017/12/25 3,055 3,060 3,010 3,020 79,500
2017/12/22 3,055 3,060 3,025 3,050 162,200
2017/12/21 3,020 3,065 3,010 3,045 137,200
2017/12/20 2,962 3,045 2,962 3,020 220,800
2017/12/19 2,987 3,020 2,947 2,948 299,900
2017/12/18 2,891 2,920 2,860 2,913 209,100
2017/12/15 2,871 2,887 2,837 2,850 254,300
2017/12/14 2,895 2,908 2,812 2,905 555,600
2017/12/13 3,020 3,040 3,005 3,015 219,000
2017/12/12 3,010 3,030 2,983 3,025 136,100
2017/12/11 3,000 3,020 2,964 2,993 155,200
2017/12/08 2,970 2,993 2,951 2,972 182,400
2017/12/07 2,913 2,952 2,902 2,948 175,300
2017/12/06 2,977 2,977 2,895 2,914 188,200
2017/12/05 2,946 2,990 2,945 2,983 179,500
2017/12/04 3,010 3,045 2,966 2,976 185,200
2017/12/01 3,025 3,040 2,995 3,015 319,700
2017/11/30 2,948 2,975 2,910 2,972 281,000
2017/11/29 2,947 2,950 2,923 2,936 127,200
2017/11/28 2,935 2,952 2,914 2,916 183,100
2017/11/27 2,976 2,977 2,913 2,929 258,200
2017/11/24 3,010 3,010 2,961 2,991 193,400
2017/11/22 3,045 3,045 3,015 3,025 267,200
2017/11/21 3,025 3,040 2,960 3,005 351,000
2017/11/20 3,035 3,055 3,005 3,015 235,700
2017/11/17 3,145 3,155 3,050 3,070 394,800
2017/11/16 3,250 3,255 3,135 3,155 527,400
2017/11/15 3,290 3,420 3,240 3,270 952,700
2017/11/14 3,030 3,050 2,978 3,010 211,000
2017/11/13 2,964 2,998 2,964 2,977 272,300
2017/11/10 3,040 3,070 3,010 3,010 223,900
2017/11/09 3,160 3,190 3,070 3,110 261,700
2017/11/08 3,105 3,150 3,065 3,135 225,300
2017/11/07 3,070 3,120 3,050 3,115 171,700
2017/11/06 3,100 3,105 3,045 3,080 200,100
2017/11/02 3,045 3,090 3,035 3,075 157,600
2017/11/01 3,075 3,075 3,030 3,040 241,100
2017/10/31 3,065 3,075 3,020 3,030 182,200
2017/10/30 3,040 3,065 3,025 3,055 220,700
2017/10/27 3,045 3,050 3,010 3,035 289,200
2017/10/26 3,040 3,070 3,005 3,025 198,900
2017/10/25 3,085 3,115 3,025 3,045 267,300
2017/10/24 3,060 3,105 3,060 3,095 197,500
2017/10/23 3,090 3,125 3,080 3,115 373,000
2017/10/20 3,135 3,150 3,035 3,070 527,300
2017/10/19 3,185 3,220 3,170 3,205 222,800
2017/10/18 3,175 3,205 3,140 3,165 371,600
2017/10/17 3,205 3,235 3,160 3,175 309,100
2017/10/16 3,165 3,190 3,155 3,170 231,200
2017/10/13 3,160 3,180 3,135 3,155 173,900
2017/10/12 3,220 3,225 3,160 3,175 160,700
2017/10/11 3,250 3,275 3,210 3,215 135,600
2017/10/10 3,170 3,240 3,155 3,240 258,400
2017/10/06 3,170 3,180 3,145 3,175 163,600
2017/10/05 3,165 3,200 3,155 3,160 210,200
2017/10/04 3,195 3,195 3,160 3,170 184,200
2017/10/03 3,180 3,190 3,150 3,190 147,400
2017/10/02 3,075 3,165 3,025 3,160 364,500
2017/09/29 3,260 3,280 3,070 3,130 477,500
2017/09/28 3,075 3,090 3,040 3,050 212,300
2017/09/27 2,994 3,060 2,980 3,050 125,100
2017/09/26 3,035 3,090 3,035 3,060 243,600
2017/09/25 2,965 3,065 2,963 3,045 321,500
2017/09/22 2,951 2,986 2,929 2,961 434,700
2017/09/21 2,930 2,979 2,930 2,951 433,700
2017/09/20 2,903 2,930 2,875 2,914 373,800
2017/09/19 2,903 2,915 2,884 2,904 446,600
2017/09/15 2,846 2,909 2,846 2,909 338,900
2017/09/14 2,904 2,909 2,859 2,875 266,900
2017/09/13 2,913 2,948 2,895 2,904 309,400
2017/09/12 2,907 2,918 2,883 2,898 263,900
2017/09/11 2,891 2,893 2,865 2,888 241,100
2017/09/08 2,799 2,884 2,799 2,864 384,400
2017/09/07 2,796 2,830 2,786 2,826 228,900
2017/09/06 2,750 2,811 2,740 2,809 243,200
2017/09/05 2,799 2,834 2,765 2,773 196,500
2017/09/04 2,834 2,834 2,799 2,817 293,600
2017/09/01 2,845 2,871 2,799 2,855 387,800
2017/08/31 2,805 2,825 2,773 2,816 348,900
2017/08/30 2,746 2,779 2,733 2,777 192,800
2017/08/29 2,684 2,764 2,680 2,736 315,200
2017/08/28 2,724 2,731 2,679 2,709 207,600
2017/08/25 2,688 2,735 2,683 2,722 223,100
2017/08/24 2,652 2,684 2,643 2,671 136,900
2017/08/23 2,688 2,688 2,646 2,664 191,400
2017/08/22 2,644 2,657 2,611 2,648 199,200
2017/08/21 2,678 2,684 2,649 2,656 213,500
2017/08/18 2,677 2,685 2,647 2,671 210,600
2017/08/17 2,725 2,753 2,694 2,727 362,400
2017/08/16 2,637 2,730 2,637 2,717 397,900
2017/08/15 2,647 2,665 2,615 2,631 201,900
2017/08/14 2,599 2,643 2,590 2,591 353,200
2017/08/10 2,568 2,657 2,557 2,627 499,100
2017/08/09 2,659 2,662 2,504 2,520 556,600
2017/08/08 2,800 2,839 2,681 2,690 836,500
2017/08/07 2,611 2,626 2,567 2,589 261,900
2017/08/04 2,565 2,579 2,540 2,562 194,000
2017/08/03 2,581 2,610 2,526 2,575 222,400
2017/08/02 2,577 2,608 2,573 2,583 198,900
2017/08/01 2,584 2,597 2,565 2,576 225,700
2017/07/31 2,580 2,601 2,563 2,571 323,900
2017/07/28 2,607 2,626 2,584 2,591 189,300
2017/07/27 2,632 2,643 2,610 2,620 192,900
2017/07/26 2,631 2,649 2,611 2,631 165,000
2017/07/25 2,615 2,632 2,603 2,611 192,300
2017/07/24 2,633 2,633 2,606 2,623 189,500
2017/07/21 2,678 2,700 2,665 2,671 150,600
2017/07/20 2,679 2,719 2,678 2,702 192,400
2017/07/19 2,708 2,725 2,697 2,705 222,300
2017/07/18 2,742 2,753 2,715 2,728 235,400
2017/07/14 2,733 2,761 2,733 2,751 227,900
2017/07/13 2,677 2,745 2,667 2,719 572,400
2017/07/12 2,685 2,702 2,661 2,675 206,800
2017/07/11 2,660 2,692 2,646 2,685 285,100
2017/07/10 2,659 2,695 2,653 2,659 319,300
2017/07/07 2,580 2,649 2,571 2,628 466,300
2017/07/06 2,550 2,567 2,512 2,549 383,800
2017/07/05 2,547 2,574 2,529 2,573 289,300
2017/07/04 2,543 2,571 2,528 2,543 307,200
2017/07/03 2,507 2,552 2,507 2,514 261,200
2017/06/30 2,500 2,518 2,470 2,496 322,200
2017/06/29 2,476 2,535 2,446 2,530 426,000
2017/06/28 2,478 2,478 2,438 2,459 348,300
2017/06/27 2,490 2,503 2,427 2,491 341,200
2017/06/26 2,465 2,482 2,450 2,468 221,600
2017/06/23 2,445 2,487 2,444 2,453 331,600
2017/06/22 2,445 2,459 2,397 2,432 372,900
2017/06/21 2,495 2,499 2,443 2,459 216,500
2017/06/20 2,501 2,526 2,479 2,509 293,300
2017/06/19 2,467 2,500 2,465 2,490 242,700
2017/06/16 2,528 2,530 2,478 2,483 348,400
2017/06/15 2,547 2,560 2,505 2,515 301,900
2017/06/14 2,621 2,626 2,556 2,556 264,800
2017/06/13 2,602 2,641 2,602 2,612 202,200
2017/06/12 2,620 2,650 2,602 2,625 268,400
2017/06/09 2,632 2,672 2,615 2,670 255,500
2017/06/08 2,621 2,657 2,605 2,655 348,200
2017/06/07 2,551 2,644 2,539 2,631 420,100
2017/06/06 2,636 2,646 2,595 2,601 169,300
2017/06/05 2,663 2,679 2,637 2,640 211,200
2017/06/02 2,626 2,717 2,626 2,705 325,200
2017/06/01 2,549 2,612 2,545 2,607 217,600
2017/05/31 2,542 2,570 2,526 2,550 263,200
2017/05/30 2,546 2,573 2,528 2,571 136,100
2017/05/29 2,554 2,593 2,534 2,586 227,600
2017/05/26 2,560 2,564 2,537 2,541 198,100
2017/05/25 2,580 2,609 2,567 2,584 284,300
2017/05/24 2,530 2,588 2,530 2,582 410,800
2017/05/23 2,549 2,549 2,504 2,510 354,900
2017/05/22 2,520 2,549 2,493 2,542 244,800
2017/05/19 2,515 2,558 2,480 2,525 165,000
2017/05/18 2,489 2,519 2,468 2,518 419,200
2017/05/17 2,545 2,547 2,509 2,542 230,100
2017/05/16 2,591 2,591 2,542 2,586 351,300
2017/05/15 2,571 2,600 2,557 2,594 431,600
2017/05/12 2,636 2,655 2,603 2,621 536,700
2017/05/11 2,518 2,745 2,512 2,630 805,700
2017/05/10 2,467 2,474 2,446 2,469 198,200
2017/05/09 2,446 2,465 2,432 2,456 204,700
2017/05/08 2,450 2,487 2,441 2,470 258,900
2017/05/02 2,384 2,422 2,384 2,403 214,300
2017/05/01 2,356 2,389 2,345 2,389 158,600
2017/04/28 2,370 2,372 2,332 2,357 298,500
2017/04/27 2,366 2,389 2,349 2,378 161,800
2017/04/26 2,312 2,396 2,312 2,383 249,500
2017/04/25 2,260 2,302 2,248 2,295 161,400
2017/04/24 2,279 2,287 2,246 2,259 187,100
2017/04/21 2,222 2,245 2,209 2,229 162,400
2017/04/20 2,179 2,217 2,170 2,195 275,800
2017/04/19 2,169 2,180 2,135 2,174 387,100
2017/04/18 2,185 2,209 2,163 2,176 180,100
2017/04/17 2,151 2,163 2,127 2,158 164,200
2017/04/14 2,182 2,188 2,158 2,167 195,400
2017/04/13 2,178 2,197 2,155 2,182 265,600
2017/04/12 2,213 2,217 2,179 2,191 180,900
2017/04/11 2,215 2,247 2,183 2,229 265,500
2017/04/10 2,230 2,274 2,216 2,258 306,300
2017/04/07 2,237 2,261 2,183 2,213 421,000
2017/04/06 2,231 2,239 2,187 2,198 201,400
2017/04/05 2,291 2,303 2,233 2,241 223,800
2017/04/04 2,337 2,368 2,261 2,288 239,200
2017/04/03 2,339 2,366 2,298 2,311 155,700
2017/03/31 2,367 2,391 2,319 2,319 247,600
2017/03/30 2,355 2,404 2,329 2,340 304,000
2017/03/29 2,374 2,395 2,325 2,346 284,700
2017/03/28 2,309 2,351 2,304 2,346 514,100
2017/03/27 2,283 2,284 2,243 2,268 291,300
2017/03/24 2,301 2,320 2,293 2,315 382,100
2017/03/23 2,290 2,304 2,251 2,304 377,700
2017/03/22 2,350 2,365 2,302 2,308 516,700
2017/03/21 2,455 2,455 2,412 2,432 314,500
2017/03/17 2,491 2,495 2,450 2,490 274,000
2017/03/16 2,495 2,535 2,475 2,533 166,800
2017/03/15 2,507 2,532 2,489 2,525 145,800
2017/03/14 2,502 2,525 2,470 2,514 187,500
2017/03/13 2,478 2,509 2,451 2,499 171,200
2017/03/10 2,534 2,543 2,463 2,483 208,500
2017/03/09 2,467 2,491 2,443 2,485 249,300
2017/03/08 2,461 2,471 2,403 2,451 326,600
2017/03/07 2,496 2,539 2,484 2,491 349,000
2017/03/06 2,493 2,547 2,487 2,546 253,200
2017/03/03 2,483 2,518 2,480 2,493 228,900
2017/03/02 2,521 2,525 2,475 2,487 405,300
2017/03/01 2,406 2,488 2,383 2,477 754,200
2017/02/28 2,404 2,459 2,404 2,406 580,300
2017/02/27 2,335 2,335 2,281 2,288 207,100
2017/02/24 2,351 2,373 2,325 2,343 174,600
2017/02/23 2,376 2,376 2,296 2,367 334,100
2017/02/22 2,370 2,383 2,320 2,378 239,300
2017/02/21 2,334 2,386 2,301 2,368 231,800
2017/02/20 2,360 2,360 2,296 2,336 254,900
2017/02/17 2,379 2,387 2,344 2,378 197,100
2017/02/16 2,395 2,461 2,375 2,413 319,000
2017/02/15 2,349 2,384 2,347 2,377 169,900
2017/02/14 2,350 2,371 2,309 2,317 292,800
2017/02/13 2,369 2,380 2,330 2,347 190,800
2017/02/10 2,293 2,346 2,285 2,335 251,900
2017/02/09 2,229 2,244 2,199 2,228 234,300
2017/02/08 2,237 2,237 2,146 2,233 788,400
2017/02/07 2,340 2,349 2,205 2,269 888,600
2017/02/06 2,404 2,432 2,357 2,374 337,600
2017/02/03 2,356 2,384 2,333 2,362 282,500
2017/02/02 2,436 2,448 2,343 2,353 238,500
2017/02/01 2,344 2,417 2,335 2,412 224,600
2017/01/31 2,367 2,401 2,356 2,380 234,800
2017/01/30 2,422 2,445 2,377 2,400 206,400
2017/01/27 2,464 2,479 2,416 2,442 251,700
2017/01/26 2,409 2,503 2,409 2,458 507,900
2017/01/25 2,335 2,391 2,323 2,371 302,700
2017/01/24 2,279 2,320 2,271 2,304 317,400
2017/01/23 2,277 2,297 2,266 2,289 174,400
2017/01/20 2,296 2,333 2,290 2,319 227,100
2017/01/19 2,309 2,315 2,266 2,290 235,800
2017/01/18 2,255 2,295 2,206 2,277 371,600
2017/01/17 2,250 2,282 2,232 2,241 242,800
2017/01/16 2,330 2,331 2,250 2,270 228,100
2017/01/13 2,309 2,343 2,295 2,335 357,700
2017/01/12 2,334 2,342 2,295 2,320 343,200
2017/01/11 2,327 2,350 2,311 2,342 353,300
2017/01/10 2,325 2,345 2,292 2,321 321,300
2017/01/06 2,373 2,378 2,319 2,349 380,600
2017/01/05 2,433 2,439 2,392 2,405 186,500
2017/01/04 2,342 2,442 2,339 2,437 256,700

このページの先頭へ