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
2018/12/28 1,825 1,870 1,816 1,861 108,800
2018/12/27 1,776 1,838 1,776 1,838 180,000
2018/12/26 1,709 1,743 1,706 1,736 202,700
2018/12/25 1,738 1,738 1,686 1,687 188,900
2018/12/21 1,823 1,832 1,790 1,804 334,700
2018/12/20 1,880 1,880 1,828 1,840 351,200
2018/12/19 1,939 1,950 1,882 1,892 187,000
2018/12/18 1,936 1,962 1,895 1,938 296,300
2018/12/17 1,998 2,007 1,951 1,953 123,900
2018/12/14 2,028 2,038 1,989 1,993 198,700
2018/12/13 2,014 2,041 2,004 2,030 297,100
2018/12/12 1,954 2,033 1,951 2,007 351,400
2018/12/11 1,997 2,002 1,922 1,933 347,200
2018/12/10 2,003 2,015 1,987 1,999 170,300
2018/12/07 2,059 2,069 2,023 2,038 214,600
2018/12/06 2,081 2,094 2,056 2,069 134,000
2018/12/05 2,065 2,107 2,055 2,091 151,400
2018/12/04 2,167 2,171 2,115 2,115 125,700
2018/12/03 2,155 2,184 2,141 2,174 110,800
2018/11/30 2,118 2,141 2,112 2,138 118,000
2018/11/29 2,083 2,136 2,074 2,107 185,000
2018/11/28 2,046 2,050 2,017 2,047 252,400
2018/11/27 1,970 2,069 1,968 2,055 313,900
2018/11/26 1,960 1,993 1,952 1,967 278,600
2018/11/22 1,996 2,016 1,984 2,010 111,800
2018/11/21 1,986 1,998 1,966 1,989 210,000
2018/11/20 1,976 2,025 1,953 2,023 380,000
2018/11/19 2,098 2,101 2,029 2,041 209,600
2018/11/16 2,152 2,152 2,094 2,098 189,000
2018/11/15 2,150 2,170 2,139 2,159 194,900
2018/11/14 2,163 2,190 2,155 2,168 139,100
2018/11/13 2,192 2,232 2,149 2,155 183,000
2018/11/12 2,268 2,275 2,242 2,264 143,300
2018/11/09 2,302 2,303 2,257 2,268 172,800
2018/11/08 2,331 2,362 2,294 2,301 433,300
2018/11/07 2,210 2,333 2,210 2,265 577,700
2018/11/06 2,105 2,152 2,096 2,141 238,600
2018/11/05 2,064 2,113 2,032 2,097 195,500
2018/11/02 2,023 2,097 2,008 2,097 236,700
2018/11/01 2,004 2,044 1,986 2,031 473,500
2018/10/31 2,031 2,064 2,014 2,024 328,000
2018/10/30 1,980 2,033 1,972 2,015 243,500
2018/10/29 2,022 2,041 1,986 1,989 184,000
2018/10/26 2,004 2,027 1,972 1,996 280,200
2018/10/25 2,008 2,013 1,975 2,000 197,700
2018/10/24 2,058 2,090 2,040 2,072 205,800
2018/10/23 2,091 2,097 2,039 2,040 196,300
2018/10/22 2,070 2,113 2,040 2,107 153,900
2018/10/19 2,071 2,094 2,048 2,080 261,400
2018/10/18 2,160 2,168 2,092 2,097 381,200
2018/10/17 2,202 2,215 2,168 2,197 175,000
2018/10/16 2,153 2,199 2,127 2,177 184,400
2018/10/15 2,175 2,192 2,151 2,168 244,700
2018/10/12 2,153 2,203 2,147 2,188 326,800
2018/10/11 2,134 2,187 2,134 2,148 375,900
2018/10/10 2,206 2,222 2,181 2,184 168,900
2018/10/09 2,226 2,274 2,205 2,205 343,500
2018/10/05 2,273 2,300 2,260 2,265 264,600
2018/10/04 2,330 2,379 2,287 2,305 427,900
2018/10/03 2,220 2,291 2,220 2,262 391,000
2018/10/02 2,241 2,310 2,239 2,270 277,800
2018/10/01 2,187 2,227 2,165 2,219 226,800
2018/09/28 2,209 2,232 2,191 2,209 123,200
2018/09/27 2,193 2,211 2,174 2,186 197,000
2018/09/26 2,193 2,249 2,163 2,183 300,100
2018/09/25 2,232 2,262 2,197 2,261 266,300
2018/09/21 2,173 2,214 2,169 2,210 338,600
2018/09/20 2,185 2,194 2,150 2,161 219,400
2018/09/19 2,128 2,206 2,127 2,200 317,000
2018/09/18 2,053 2,139 2,044 2,122 346,100
2018/09/14 2,042 2,079 2,042 2,067 246,200
2018/09/13 1,985 2,027 1,971 2,024 145,000
2018/09/12 2,018 2,018 1,950 1,975 223,100
2018/09/11 2,040 2,040 2,001 2,020 145,300
2018/09/10 1,982 2,027 1,977 2,018 254,000
2018/09/07 2,048 2,048 2,003 2,016 166,500
2018/09/06 2,080 2,101 2,064 2,072 138,700
2018/09/05 2,071 2,097 2,064 2,082 211,700
2018/09/04 2,102 2,106 2,060 2,068 130,700
2018/09/03 2,127 2,131 2,078 2,101 304,800
2018/08/31 2,174 2,191 2,158 2,162 249,500
2018/08/30 2,208 2,208 2,164 2,187 166,000
2018/08/29 2,165 2,202 2,149 2,179 175,500
2018/08/28 2,174 2,219 2,159 2,160 353,500
2018/08/27 2,095 2,160 2,091 2,128 283,800
2018/08/24 2,070 2,101 2,056 2,062 184,100
2018/08/23 2,100 2,106 2,076 2,081 149,600
2018/08/22 2,066 2,115 2,066 2,110 189,100
2018/08/21 2,077 2,079 2,034 2,065 212,300
2018/08/20 2,094 2,117 2,079 2,079 161,200
2018/08/17 2,061 2,100 2,053 2,092 174,100
2018/08/16 2,040 2,058 2,014 2,047 198,900
2018/08/15 2,096 2,100 2,052 2,054 272,700
2018/08/14 2,060 2,108 2,060 2,103 226,700
2018/08/13 2,089 2,089 2,040 2,043 240,800
2018/08/10 2,158 2,160 2,081 2,092 335,400
2018/08/09 2,137 2,156 2,103 2,145 255,900
2018/08/08 2,089 2,209 2,074 2,147 430,000
2018/08/07 2,069 2,142 2,022 2,111 736,900
2018/08/06 2,327 2,335 2,280 2,298 339,300
2018/08/03 2,316 2,336 2,304 2,328 264,300
2018/08/02 2,340 2,363 2,289 2,296 310,400
2018/08/01 2,314 2,367 2,310 2,350 382,400
2018/07/31 2,291 2,315 2,235 2,264 656,300
2018/07/30 2,241 2,273 2,240 2,268 197,200
2018/07/27 2,219 2,244 2,198 2,239 134,600
2018/07/26 2,217 2,234 2,209 2,217 141,800
2018/07/25 2,192 2,201 2,180 2,188 151,500
2018/07/24 2,202 2,222 2,184 2,188 115,800
2018/07/23 2,164 2,196 2,152 2,178 252,100
2018/07/20 2,202 2,205 2,161 2,176 130,300
2018/07/19 2,200 2,236 2,200 2,218 252,600
2018/07/18 2,217 2,223 2,186 2,190 141,600
2018/07/17 2,150 2,197 2,148 2,183 295,800
2018/07/13 2,133 2,153 2,117 2,141 217,300
2018/07/12 2,120 2,139 2,095 2,124 322,200
2018/07/11 2,128 2,128 2,075 2,108 300,900
2018/07/10 2,157 2,186 2,153 2,171 271,800
2018/07/09 2,124 2,164 2,120 2,135 297,300
2018/07/06 2,115 2,154 2,085 2,108 372,600
2018/07/05 2,094 2,115 2,091 2,095 228,600
2018/07/04 2,100 2,118 2,085 2,092 399,100
2018/07/03 2,081 2,117 2,039 2,117 491,300
2018/07/02 2,160 2,188 2,130 2,131 321,400
2018/06/29 2,151 2,171 2,128 2,171 353,700
2018/06/28 2,155 2,182 2,149 2,170 198,100
2018/06/27 2,171 2,188 2,151 2,168 455,300
2018/06/26 2,199 2,202 2,170 2,198 533,700
2018/06/25 2,267 2,278 2,235 2,238 250,300
2018/06/22 2,250 2,268 2,204 2,264 434,500
2018/06/21 2,310 2,336 2,290 2,297 293,800
2018/06/20 2,338 2,338 2,257 2,314 367,300
2018/06/19 2,335 2,366 2,320 2,321 331,100
2018/06/18 2,336 2,348 2,318 2,329 411,000
2018/06/15 2,349 2,370 2,343 2,355 284,700
2018/06/14 2,355 2,380 2,355 2,362 251,500
2018/06/13 2,335 2,372 2,326 2,361 158,500
2018/06/12 2,370 2,373 2,356 2,363 155,400
2018/06/11 2,367 2,396 2,346 2,371 277,000
2018/06/08 2,344 2,400 2,344 2,370 397,300
2018/06/07 2,446 2,467 2,439 2,440 166,200
2018/06/06 2,432 2,453 2,411 2,435 267,200
2018/06/05 2,447 2,466 2,404 2,448 553,000
2018/06/04 2,360 2,405 2,356 2,399 247,300
2018/06/01 2,317 2,343 2,307 2,320 237,800
2018/05/31 2,309 2,330 2,282 2,315 270,800
2018/05/30 2,306 2,327 2,286 2,296 409,200
2018/05/29 2,424 2,427 2,359 2,370 267,900
2018/05/28 2,462 2,466 2,409 2,425 217,400
2018/05/25 2,483 2,487 2,460 2,472 189,500
2018/05/24 2,581 2,586 2,485 2,494 251,300
2018/05/23 2,640 2,642 2,575 2,605 217,600
2018/05/22 2,667 2,679 2,652 2,657 106,800
2018/05/21 2,662 2,682 2,648 2,667 91,800
2018/05/18 2,646 2,685 2,639 2,663 242,700
2018/05/17 2,674 2,687 2,561 2,638 315,900
2018/05/16 2,711 2,724 2,679 2,693 243,300
2018/05/15 2,709 2,726 2,689 2,722 225,600
2018/05/14 2,652 2,712 2,651 2,710 304,400
2018/05/11 2,506 2,664 2,499 2,653 589,500
2018/05/10 2,575 2,597 2,555 2,583 258,000
2018/05/09 2,556 2,580 2,526 2,532 284,900
2018/05/08 2,540 2,602 2,530 2,575 173,200
2018/05/07 2,598 2,600 2,517 2,544 283,700
2018/05/02 2,633 2,647 2,581 2,589 202,700
2018/05/01 2,587 2,619 2,571 2,610 154,800
2018/04/27 2,634 2,640 2,560 2,587 173,700
2018/04/26 2,648 2,655 2,604 2,616 127,300
2018/04/25 2,632 2,658 2,623 2,647 144,800
2018/04/24 2,641 2,668 2,611 2,655 192,800
2018/04/23 2,577 2,624 2,577 2,613 179,600
2018/04/20 2,571 2,583 2,545 2,577 147,300
2018/04/19 2,563 2,592 2,561 2,575 223,000
2018/04/18 2,530 2,568 2,496 2,560 276,800
2018/04/17 2,561 2,567 2,532 2,542 209,900
2018/04/16 2,547 2,560 2,528 2,553 201,800
2018/04/13 2,497 2,537 2,489 2,529 228,100
2018/04/12 2,518 2,518 2,467 2,483 251,800
2018/04/11 2,523 2,543 2,487 2,516 165,700
2018/04/10 2,459 2,510 2,451 2,504 325,100
2018/04/09 2,473 2,507 2,430 2,459 271,500
2018/04/06 2,487 2,518 2,484 2,494 212,100
2018/04/05 2,451 2,480 2,432 2,465 165,400
2018/04/04 2,429 2,464 2,418 2,443 180,300
2018/04/03 2,386 2,429 2,368 2,417 141,800
2018/04/02 2,405 2,431 2,397 2,413 84,400
2018/03/30 2,401 2,423 2,385 2,406 107,300
2018/03/29 2,426 2,447 2,356 2,378 123,600
2018/03/28 2,371 2,411 2,358 2,403 249,500
2018/03/27 2,369 2,438 2,360 2,433 358,000
2018/03/26 2,279 2,323 2,245 2,323 321,400
2018/03/23 2,321 2,352 2,310 2,314 398,700
2018/03/22 2,400 2,413 2,384 2,408 247,300
2018/03/20 2,356 2,404 2,356 2,395 242,700
2018/03/19 2,385 2,416 2,370 2,374 205,400
2018/03/16 2,423 2,424 2,395 2,400 225,400
2018/03/15 2,400 2,424 2,357 2,419 270,200
2018/03/14 2,437 2,470 2,432 2,450 147,100
2018/03/13 2,473 2,481 2,436 2,465 228,100
2018/03/12 2,480 2,515 2,474 2,507 237,700
2018/03/09 2,447 2,463 2,400 2,408 178,400
2018/03/08 2,442 2,448 2,403 2,412 157,500
2018/03/07 2,460 2,464 2,420 2,430 239,800
2018/03/06 2,485 2,514 2,455 2,466 244,900
2018/03/05 2,451 2,474 2,437 2,448 270,700
2018/03/02 2,462 2,474 2,448 2,462 330,000
2018/03/01 2,583 2,590 2,489 2,499 316,900
2018/02/28 2,635 2,710 2,625 2,628 356,000
2018/02/27 2,597 2,649 2,596 2,628 233,000
2018/02/26 2,625 2,649 2,565 2,575 263,800
2018/02/23 2,607 2,641 2,607 2,625 151,500
2018/02/22 2,567 2,579 2,548 2,571 191,500
2018/02/21 2,589 2,603 2,562 2,578 194,400
2018/02/20 2,609 2,619 2,574 2,590 193,000
2018/02/19 2,597 2,626 2,570 2,626 193,400
2018/02/16 2,569 2,609 2,557 2,567 224,100
2018/02/15 2,528 2,559 2,503 2,540 225,400
2018/02/14 2,550 2,567 2,490 2,508 401,700
2018/02/13 2,617 2,630 2,541 2,548 483,600
2018/02/09 2,500 2,590 2,485 2,544 972,600
2018/02/08 2,735 2,762 2,693 2,720 297,400
2018/02/07 2,782 2,782 2,656 2,660 290,700
2018/02/06 2,753 2,760 2,623 2,700 280,400
2018/02/05 2,882 2,889 2,832 2,860 171,200
2018/02/02 2,916 2,952 2,906 2,930 138,500
2018/02/01 2,909 2,952 2,896 2,945 166,600
2018/01/31 2,948 2,959 2,885 2,891 246,900
2018/01/30 2,983 2,990 2,914 2,932 174,400
2018/01/29 2,964 2,987 2,920 2,973 154,000
2018/01/26 3,020 3,025 2,950 2,967 204,100
2018/01/25 3,060 3,070 3,025 3,035 158,200
2018/01/24 3,080 3,090 3,055 3,065 93,400
2018/01/23 3,085 3,115 3,065 3,105 122,300
2018/01/22 3,030 3,065 3,010 3,055 83,000
2018/01/19 3,000 3,050 2,991 3,035 161,100
2018/01/18 3,085 3,090 2,983 2,992 207,600
2018/01/17 3,070 3,085 3,010 3,035 229,100
2018/01/16 3,100 3,100 3,060 3,070 151,700
2018/01/15 3,125 3,130 3,080 3,090 99,800
2018/01/12 3,140 3,155 3,075 3,110 120,300
2018/01/11 3,110 3,155 3,085 3,135 133,300
2018/01/10 3,095 3,140 3,080 3,120 113,700
2018/01/09 3,120 3,130 3,090 3,105 158,200
2018/01/05 3,110 3,115 3,060 3,090 134,600
2018/01/04 3,075 3,105 3,060 3,100 184,800

このページの先頭へ