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
2021/12/30 797 812 788 804 174,300
2021/12/29 779 801 779 801 166,300
2021/12/28 766 792 765 786 239,600
2021/12/27 756 775 754 765 193,700
2021/12/24 749 759 745 755 186,800
2021/12/23 730 739 730 737 88,400
2021/12/22 723 731 720 721 116,500
2021/12/21 731 731 717 718 158,300
2021/12/20 735 746 719 723 206,400
2021/12/17 753 757 747 754 323,200
2021/12/16 759 759 750 755 219,400
2021/12/15 763 767 753 753 135,600
2021/12/14 770 783 764 768 155,300
2021/12/13 789 793 771 774 185,300
2021/12/10 780 786 767 774 158,300
2021/12/09 784 790 777 787 160,700
2021/12/08 766 790 764 784 317,200
2021/12/07 767 774 758 771 257,100
2021/12/06 754 767 746 752 306,800
2021/12/03 741 762 732 753 340,700
2021/12/02 731 741 719 739 204,300
2021/12/01 715 748 700 738 392,100
2021/11/30 698 718 695 710 1,708,500
2021/11/29 703 711 691 698 399,100
2021/11/26 743 745 711 713 437,000
2021/11/25 764 766 751 754 222,400
2021/11/24 768 788 755 760 359,300
2021/11/22 789 789 765 774 193,300
2021/11/19 764 800 764 800 288,600
2021/11/18 747 768 736 767 392,900
2021/11/17 777 777 748 748 379,900
2021/11/16 789 794 776 777 339,500
2021/11/15 813 819 785 789 429,900
2021/11/12 875 876 808 809 586,300
2021/11/11 880 889 875 885 155,700
2021/11/10 902 906 876 878 207,000
2021/11/09 912 918 897 897 117,400
2021/11/08 912 920 906 909 73,500
2021/11/05 915 916 904 909 139,600
2021/11/04 920 927 908 921 120,600
2021/11/02 934 937 907 907 97,800
2021/11/01 942 944 931 941 131,200
2021/10/29 919 929 913 927 111,600
2021/10/28 912 926 902 919 426,300
2021/10/27 928 928 914 918 106,400
2021/10/26 925 943 921 936 100,600
2021/10/25 925 926 910 916 165,900
2021/10/22 935 938 926 930 102,200
2021/10/21 941 951 939 942 116,300
2021/10/20 952 958 938 942 142,400
2021/10/19 961 962 946 948 133,500
2021/10/18 939 969 939 963 204,200
2021/10/15 924 936 924 935 140,600
2021/10/14 919 924 907 922 108,200
2021/10/13 925 929 916 928 136,400
2021/10/12 906 927 904 927 150,900
2021/10/11 895 916 891 916 244,500
2021/10/08 892 895 884 884 228,800
2021/10/07 892 897 882 893 144,600
2021/10/06 895 907 886 893 158,700
2021/10/05 900 901 888 893 185,100
2021/10/04 910 913 896 899 143,800
2021/10/01 912 915 895 900 174,000
2021/09/30 929 933 915 919 81,100
2021/09/29 920 925 911 923 170,600
2021/09/28 940 944 931 942 113,700
2021/09/27 946 953 937 939 89,800
2021/09/24 934 943 932 938 101,900
2021/09/22 927 934 917 917 125,900
2021/09/21 928 943 927 927 122,800
2021/09/17 940 949 935 943 130,500
2021/09/16 940 948 930 938 112,900
2021/09/15 950 951 932 935 143,800
2021/09/14 953 967 950 965 101,100
2021/09/13 956 956 941 945 168,900
2021/09/10 959 966 955 961 93,600
2021/09/09 963 964 946 953 100,800
2021/09/08 968 968 957 967 96,600
2021/09/07 952 972 951 972 149,300
2021/09/06 943 949 930 948 121,300
2021/09/03 925 946 922 940 148,600
2021/09/02 925 931 920 925 99,500
2021/09/01 913 926 912 924 157,900
2021/08/31 908 920 908 912 150,800
2021/08/30 911 926 908 912 163,900
2021/08/27 899 903 892 896 167,800
2021/08/26 909 911 900 904 193,300
2021/08/25 902 921 901 905 179,300
2021/08/24 919 930 907 909 159,100
2021/08/23 920 935 918 918 130,300
2021/08/20 931 934 903 905 195,300
2021/08/19 953 955 933 937 113,900
2021/08/18 951 959 949 949 78,600
2021/08/17 971 975 949 950 123,100
2021/08/16 993 993 964 970 153,200
2021/08/13 996 1,011 990 1,001 216,500
2021/08/12 993 1,005 985 992 207,900
2021/08/11 939 987 939 981 238,100
2021/08/10 918 948 918 928 173,800
2021/08/06 949 952 915 920 308,900
2021/08/05 971 981 963 968 260,700
2021/08/04 1,001 1,005 989 993 180,200
2021/08/03 994 1,016 987 1,011 154,000
2021/08/02 990 1,000 983 987 178,800
2021/07/30 1,003 1,012 981 985 221,000
2021/07/29 1,004 1,020 995 1,013 208,700
2021/07/28 968 1,009 968 1,002 265,000
2021/07/27 961 975 958 975 106,700
2021/07/26 946 961 946 954 152,000
2021/07/21 941 954 937 939 116,900
2021/07/20 937 945 922 930 152,900
2021/07/19 947 953 937 943 231,000
2021/07/16 950 966 949 954 126,100
2021/07/15 954 959 945 950 115,700
2021/07/14 960 982 955 969 108,800
2021/07/13 969 979 962 963 104,700
2021/07/12 981 984 961 967 243,600
2021/07/09 943 956 933 951 321,600
2021/07/08 939 964 934 957 548,500
2021/07/07 915 915 895 906 179,200
2021/07/06 919 925 914 917 86,300
2021/07/05 926 928 913 918 114,500
2021/07/02 916 934 916 927 93,500
2021/07/01 924 926 910 921 101,500
2021/06/30 932 939 913 913 151,700
2021/06/29 945 945 918 926 148,900
2021/06/28 943 957 940 955 156,300
2021/06/25 919 937 916 934 101,700
2021/06/24 901 918 901 908 100,900
2021/06/23 912 915 895 905 110,300
2021/06/22 914 919 904 910 160,400
2021/06/21 908 911 885 892 326,500
2021/06/18 950 950 915 918 415,400
2021/06/17 968 972 945 948 204,100
2021/06/16 990 992 966 968 180,100
2021/06/15 990 999 976 991 111,600
2021/06/14 992 998 977 980 97,100
2021/06/11 1,004 1,004 990 992 105,500
2021/06/10 1,010 1,016 999 1,010 123,900
2021/06/09 1,012 1,037 1,011 1,012 107,700
2021/06/08 1,021 1,032 1,004 1,005 201,100
2021/06/07 1,045 1,046 1,011 1,019 167,800
2021/06/04 1,011 1,036 1,011 1,032 141,300
2021/06/03 999 1,012 991 999 123,000
2021/06/02 972 1,002 972 999 212,700
2021/06/01 958 978 957 971 160,100
2021/05/31 973 973 940 944 156,400
2021/05/28 955 982 955 967 170,100
2021/05/27 965 972 940 940 224,700
2021/05/26 960 963 951 960 104,900
2021/05/25 990 992 966 969 112,300
2021/05/24 976 992 975 982 138,400
2021/05/21 988 998 971 976 221,800
2021/05/20 979 1,003 976 995 109,900
2021/05/19 992 1,000 974 976 155,800
2021/05/18 1,010 1,030 1,003 1,007 217,900
2021/05/17 1,014 1,039 985 1,005 450,900
2021/05/14 1,059 1,077 1,051 1,074 174,400
2021/05/13 1,072 1,100 1,046 1,046 199,400
2021/05/12 1,077 1,081 1,020 1,051 234,100
2021/05/11 1,098 1,115 1,077 1,088 150,700
2021/05/10 1,093 1,123 1,093 1,110 134,100
2021/05/07 1,072 1,092 1,071 1,088 105,000
2021/05/06 1,064 1,085 1,060 1,065 194,200
2021/04/30 1,039 1,056 1,038 1,047 109,300
2021/04/28 1,039 1,051 1,030 1,045 108,300
2021/04/27 1,024 1,043 1,019 1,031 81,900
2021/04/26 1,039 1,040 1,020 1,030 107,000
2021/04/23 1,030 1,044 1,019 1,025 108,300
2021/04/22 1,055 1,055 1,030 1,035 108,700
2021/04/21 1,060 1,068 1,024 1,041 209,700
2021/04/20 1,117 1,117 1,077 1,082 133,000
2021/04/19 1,114 1,131 1,107 1,125 103,500
2021/04/16 1,115 1,116 1,094 1,115 80,200
2021/04/15 1,085 1,114 1,085 1,114 123,600
2021/04/14 1,096 1,096 1,074 1,082 68,600
2021/04/13 1,081 1,099 1,078 1,096 99,200
2021/04/12 1,062 1,083 1,062 1,083 127,000
2021/04/09 1,059 1,067 1,052 1,060 74,100
2021/04/08 1,055 1,062 1,043 1,049 159,700
2021/04/07 1,070 1,085 1,067 1,085 69,200
2021/04/06 1,097 1,097 1,061 1,067 71,700
2021/04/05 1,077 1,100 1,065 1,097 99,300
2021/04/02 1,081 1,089 1,063 1,075 89,800
2021/04/01 1,085 1,099 1,071 1,079 176,500
2021/03/31 1,110 1,110 1,063 1,063 239,500
2021/03/30 1,102 1,120 1,085 1,116 178,600
2021/03/29 1,130 1,133 1,097 1,110 322,600
2021/03/26 1,145 1,150 1,120 1,121 173,700
2021/03/25 1,113 1,148 1,112 1,122 193,900
2021/03/24 1,146 1,156 1,097 1,106 290,500
2021/03/23 1,200 1,215 1,155 1,156 216,400
2021/03/22 1,179 1,206 1,158 1,194 330,800
2021/03/19 1,139 1,194 1,136 1,194 394,500
2021/03/18 1,136 1,140 1,120 1,136 183,300
2021/03/17 1,121 1,126 1,105 1,120 170,400
2021/03/16 1,116 1,137 1,106 1,129 222,200
2021/03/15 1,101 1,135 1,100 1,113 228,600
2021/03/12 1,075 1,092 1,054 1,091 388,200
2021/03/11 1,052 1,074 1,045 1,054 232,700
2021/03/10 1,032 1,045 1,014 1,043 208,800
2021/03/09 1,019 1,041 1,005 1,040 254,200
2021/03/08 1,025 1,028 989 996 222,900
2021/03/05 976 1,010 972 1,006 328,200
2021/03/04 970 983 954 966 226,300
2021/03/03 965 978 960 971 275,300
2021/03/02 976 979 954 956 263,300
2021/03/01 930 975 925 974 306,500
2021/02/26 946 947 915 915 512,000
2021/02/25 962 967 950 958 252,600
2021/02/24 963 974 945 949 262,300
2021/02/22 979 983 961 962 247,600
2021/02/19 978 978 950 960 384,500
2021/02/18 1,052 1,052 992 999 340,700
2021/02/17 1,035 1,070 1,035 1,057 236,300
2021/02/16 1,063 1,066 1,032 1,052 394,800
2021/02/15 1,085 1,094 1,039 1,069 567,100
2021/02/12 1,050 1,099 1,050 1,073 593,200
2021/02/10 1,080 1,143 1,077 1,137 223,700
2021/02/09 1,112 1,121 1,082 1,088 196,200
2021/02/08 1,128 1,143 1,109 1,122 250,800
2021/02/05 1,077 1,133 1,073 1,128 388,700
2021/02/04 1,062 1,077 1,057 1,070 235,600
2021/02/03 1,031 1,062 1,030 1,051 231,600
2021/02/02 997 1,029 996 1,023 249,400
2021/02/01 959 992 957 982 147,700
2021/01/29 998 998 958 959 210,800
2021/01/28 966 1,001 966 997 607,700
2021/01/27 964 994 963 993 222,500
2021/01/26 987 987 961 964 230,500
2021/01/25 989 989 967 979 206,300
2021/01/22 980 992 973 984 210,900
2021/01/21 982 994 978 980 145,100
2021/01/20 983 985 971 980 166,700
2021/01/19 992 1,011 987 991 138,200
2021/01/18 981 996 975 989 114,500
2021/01/15 1,009 1,016 990 990 151,300
2021/01/14 1,010 1,019 1,001 1,013 148,900
2021/01/13 1,024 1,024 1,003 1,015 121,200
2021/01/12 1,027 1,028 1,004 1,017 221,900
2021/01/08 1,012 1,050 1,004 1,048 196,500
2021/01/07 995 1,021 988 1,011 162,400
2021/01/06 938 981 938 980 118,900
2021/01/05 930 944 923 940 168,600
2021/01/04 978 980 927 932 195,600

このページの先頭へ