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
2020/12/30 982 985 963 970 136,200
2020/12/29 973 989 969 982 164,400
2020/12/28 993 996 974 984 131,400
2020/12/25 1,004 1,022 988 993 114,900
2020/12/24 1,002 1,015 994 999 136,300
2020/12/23 1,033 1,033 991 991 156,700
2020/12/22 1,043 1,051 1,029 1,035 161,100
2020/12/21 1,070 1,070 1,050 1,055 234,400
2020/12/18 1,060 1,078 1,059 1,070 313,800
2020/12/17 1,066 1,071 1,047 1,059 239,600
2020/12/16 1,058 1,067 1,050 1,058 294,700
2020/12/15 1,035 1,062 1,033 1,048 529,500
2020/12/14 970 1,005 969 997 328,600
2020/12/11 968 973 953 967 149,600
2020/12/10 967 980 962 962 134,000
2020/12/09 939 967 935 967 110,000
2020/12/08 941 955 932 944 159,100
2020/12/07 967 976 950 951 144,000
2020/12/04 945 957 940 952 121,900
2020/12/03 934 950 920 945 127,600
2020/12/02 912 939 908 930 188,700
2020/12/01 887 907 885 901 219,700
2020/11/30 924 935 892 895 501,700
2020/11/27 949 953 922 922 355,500
2020/11/26 940 956 930 949 173,600
2020/11/25 953 970 950 950 216,200
2020/11/24 920 936 910 924 269,800
2020/11/20 876 899 859 895 218,100
2020/11/19 916 925 879 881 295,100
2020/11/18 935 945 919 922 204,100
2020/11/17 924 956 911 948 280,900
2020/11/16 896 924 891 917 350,800
2020/11/13 890 896 868 883 287,900
2020/11/12 853 888 850 881 442,300
2020/11/11 930 937 899 913 199,400
2020/11/10 870 917 870 909 298,000
2020/11/09 856 860 835 843 149,100
2020/11/06 825 860 822 856 252,100
2020/11/05 836 848 809 818 285,300
2020/11/04 850 857 836 846 215,800
2020/11/02 820 849 819 835 156,300
2020/10/30 827 833 800 805 150,800
2020/10/29 813 832 804 824 120,800
2020/10/28 844 844 815 825 156,600
2020/10/27 860 861 845 859 82,200
2020/10/26 857 867 850 865 88,100
2020/10/23 858 863 841 853 154,900
2020/10/22 854 861 848 852 93,400
2020/10/21 840 867 838 865 117,400
2020/10/20 843 854 832 838 146,900
2020/10/19 839 852 833 852 130,400
2020/10/16 838 844 819 822 111,000
2020/10/15 842 846 831 836 151,600
2020/10/14 856 857 839 855 215,200
2020/10/13 865 879 851 876 157,400
2020/10/12 880 880 864 872 98,300
2020/10/09 887 889 863 871 176,100
2020/10/08 890 903 877 886 148,100
2020/10/07 884 903 875 895 156,100
2020/10/06 883 899 880 886 108,900
2020/10/05 850 877 848 877 139,700
2020/10/02 859 876 834 835 147,100
2020/09/30 876 878 856 856 128,000
2020/09/29 896 896 877 881 102,200
2020/09/28 875 898 861 898 165,300
2020/09/25 870 877 849 862 141,000
2020/09/24 877 878 857 860 105,300
2020/09/23 888 890 867 877 134,900
2020/09/18 908 913 900 900 211,900
2020/09/17 911 914 899 907 108,700
2020/09/16 930 930 910 914 128,300
2020/09/15 956 957 929 936 114,800
2020/09/14 967 982 957 957 139,400
2020/09/11 947 966 933 952 220,000
2020/09/10 924 950 920 948 200,800
2020/09/09 899 927 899 924 129,500
2020/09/08 897 915 897 914 130,700
2020/09/07 879 909 878 895 190,900
2020/09/04 861 879 858 878 170,400
2020/09/03 883 885 863 882 162,900
2020/09/02 899 902 872 882 129,300
2020/09/01 914 919 902 906 131,000
2020/08/31 925 940 915 920 155,400
2020/08/28 876 922 876 899 223,700
2020/08/27 883 890 861 869 59,500
2020/08/26 870 882 867 882 98,100
2020/08/25 876 886 868 873 161,200
2020/08/24 871 875 851 852 82,700
2020/08/21 878 898 868 869 104,700
2020/08/20 865 879 862 870 107,600
2020/08/19 850 879 844 879 99,800
2020/08/18 866 871 854 861 109,300
2020/08/17 890 908 877 877 125,500
2020/08/14 909 911 890 890 132,400
2020/08/13 903 925 903 913 249,900
2020/08/12 853 892 851 889 186,000
2020/08/11 800 841 799 838 245,100
2020/08/07 777 790 756 772 304,100
2020/08/06 798 823 797 818 162,300
2020/08/05 817 819 791 813 125,400
2020/08/04 799 821 799 820 155,400
2020/08/03 784 800 778 792 166,100
2020/07/31 820 821 767 784 564,000
2020/07/30 869 873 824 834 166,100
2020/07/29 900 901 866 867 170,500
2020/07/28 935 938 912 918 89,900
2020/07/27 930 941 918 935 145,200
2020/07/22 957 976 949 949 91,700
2020/07/21 941 949 930 949 127,100
2020/07/20 950 950 927 935 141,900
2020/07/17 977 982 952 952 77,400
2020/07/16 975 1,008 969 977 259,500
2020/07/15 922 959 922 950 267,900
2020/07/14 883 898 866 898 109,000
2020/07/13 865 887 863 887 176,800
2020/07/10 856 858 837 840 157,500
2020/07/09 887 887 862 862 143,100
2020/07/08 901 908 889 890 96,000
2020/07/07 926 926 897 903 109,500
2020/07/06 905 929 902 923 203,200
2020/07/03 935 935 897 905 125,100
2020/07/02 916 944 911 922 184,800
2020/07/01 940 940 905 910 140,400
2020/06/30 964 982 939 939 192,600
2020/06/29 955 955 929 940 122,300
2020/06/26 967 980 965 967 119,500
2020/06/25 973 976 962 968 169,300
2020/06/24 1,009 1,009 992 992 165,500
2020/06/23 985 1,022 985 1,010 131,900
2020/06/22 971 989 963 975 137,900
2020/06/19 1,018 1,022 984 985 252,000
2020/06/18 993 1,022 986 1,019 150,000
2020/06/17 1,029 1,040 1,010 1,023 167,300
2020/06/16 1,003 1,042 994 1,034 207,300
2020/06/15 995 1,001 958 958 108,200
2020/06/12 976 994 954 989 200,500
2020/06/11 1,049 1,053 995 996 211,600
2020/06/10 1,080 1,096 1,052 1,076 247,000
2020/06/09 1,104 1,169 1,082 1,097 411,800
2020/06/08 1,105 1,125 1,103 1,125 121,400
2020/06/05 1,078 1,097 1,067 1,092 153,800
2020/06/04 1,075 1,075 1,045 1,069 157,300
2020/06/03 1,068 1,078 1,041 1,053 182,000
2020/06/02 1,028 1,060 1,025 1,048 149,800
2020/06/01 1,030 1,049 1,013 1,024 112,200
2020/05/29 1,075 1,078 1,044 1,044 223,700
2020/05/28 1,080 1,096 1,067 1,086 208,900
2020/05/27 1,045 1,067 1,036 1,063 159,100
2020/05/26 1,019 1,042 1,015 1,032 107,000
2020/05/25 1,000 1,015 994 1,014 64,000
2020/05/22 1,015 1,017 979 986 179,600
2020/05/21 1,009 1,029 1,005 1,017 159,700
2020/05/20 1,032 1,040 1,008 1,032 173,900
2020/05/19 1,010 1,029 1,009 1,028 128,500
2020/05/18 962 990 953 981 129,300
2020/05/15 948 969 942 962 101,800
2020/05/14 945 945 922 922 89,300
2020/05/13 959 971 947 960 78,400
2020/05/12 1,004 1,004 964 974 90,400
2020/05/11 951 992 951 992 87,800
2020/05/08 920 943 912 938 100,900
2020/05/07 911 925 896 910 123,400
2020/05/01 937 939 914 917 97,300
2020/04/30 935 959 934 952 126,000
2020/04/28 915 925 895 920 139,800
2020/04/27 915 917 899 917 133,400
2020/04/24 912 919 897 917 106,600
2020/04/23 895 920 885 920 104,100
2020/04/22 900 902 878 892 106,200
2020/04/21 905 914 894 910 113,000
2020/04/20 919 930 904 915 128,400
2020/04/17 916 958 912 934 129,500
2020/04/16 896 919 893 916 101,200
2020/04/15 924 931 905 914 155,300
2020/04/14 903 938 892 930 124,300
2020/04/13 925 926 901 906 112,900
2020/04/10 931 934 897 929 96,900
2020/04/09 906 921 895 916 84,100
2020/04/08 905 905 870 892 171,100
2020/04/07 886 908 865 899 146,100
2020/04/06 828 889 809 871 226,500
2020/04/03 857 857 812 829 182,300
2020/04/02 879 889 854 855 245,600
2020/04/01 950 987 917 924 182,500
2020/03/31 989 996 954 964 280,700
2020/03/30 994 1,004 941 1,003 306,800
2020/03/27 1,048 1,059 1,007 1,059 265,700
2020/03/26 1,008 1,009 970 992 218,900
2020/03/25 1,010 1,014 963 1,010 202,400
2020/03/24 921 927 891 920 316,000
2020/03/23 894 927 879 920 249,600
2020/03/19 868 896 823 886 381,800
2020/03/18 868 909 853 853 353,300
2020/03/17 861 905 833 898 390,000
2020/03/16 910 920 871 875 272,700
2020/03/13 912 933 878 907 431,500
2020/03/12 997 1,010 960 972 336,300
2020/03/11 1,018 1,061 1,010 1,019 322,300
2020/03/10 1,000 1,026 973 1,015 436,600
2020/03/09 1,018 1,048 1,005 1,007 390,500
2020/03/06 1,089 1,092 1,059 1,067 290,200
2020/03/05 1,134 1,136 1,117 1,119 281,500
2020/03/04 1,109 1,150 1,107 1,131 258,900
2020/03/03 1,181 1,194 1,128 1,132 300,300
2020/03/02 1,140 1,189 1,140 1,171 258,100
2020/02/28 1,139 1,170 1,139 1,166 275,200
2020/02/27 1,208 1,218 1,178 1,186 195,500
2020/02/26 1,205 1,222 1,202 1,221 191,500
2020/02/25 1,204 1,241 1,200 1,222 209,400
2020/02/21 1,298 1,311 1,290 1,292 100,700
2020/02/20 1,303 1,319 1,286 1,296 168,600
2020/02/19 1,280 1,298 1,277 1,293 269,400
2020/02/18 1,286 1,307 1,280 1,288 218,100
2020/02/17 1,315 1,315 1,286 1,306 141,400
2020/02/14 1,309 1,328 1,290 1,326 226,700
2020/02/13 1,379 1,387 1,317 1,323 399,700
2020/02/12 1,442 1,442 1,415 1,429 109,600
2020/02/10 1,433 1,439 1,420 1,420 85,400
2020/02/07 1,455 1,455 1,433 1,450 99,100
2020/02/06 1,439 1,458 1,436 1,445 138,100
2020/02/05 1,432 1,442 1,413 1,413 116,500
2020/02/04 1,408 1,414 1,397 1,410 89,600
2020/02/03 1,390 1,422 1,387 1,412 105,400
2020/01/31 1,407 1,425 1,404 1,415 148,500
2020/01/30 1,406 1,421 1,389 1,398 163,500
2020/01/29 1,403 1,419 1,402 1,416 105,600
2020/01/28 1,408 1,412 1,393 1,403 144,900
2020/01/27 1,451 1,451 1,417 1,421 204,600
2020/01/24 1,485 1,485 1,461 1,461 268,900
2020/01/23 1,518 1,521 1,495 1,495 117,400
2020/01/22 1,522 1,527 1,513 1,519 175,900
2020/01/21 1,563 1,565 1,539 1,543 78,300
2020/01/20 1,546 1,567 1,546 1,556 120,900
2020/01/17 1,522 1,535 1,519 1,530 105,100
2020/01/16 1,518 1,525 1,502 1,506 139,500
2020/01/15 1,500 1,517 1,498 1,507 117,800
2020/01/14 1,528 1,528 1,492 1,506 167,400
2020/01/10 1,520 1,526 1,507 1,510 100,400
2020/01/09 1,509 1,523 1,507 1,512 133,700
2020/01/08 1,502 1,502 1,467 1,480 224,400
2020/01/07 1,510 1,528 1,510 1,521 125,400
2020/01/06 1,525 1,527 1,490 1,495 182,700

このページの先頭へ