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
2022/12/30 764 773 758 758 47,900
2022/12/29 757 764 750 764 45,600
2022/12/28 755 763 750 761 75,700
2022/12/27 765 769 755 757 50,900
2022/12/26 767 772 757 759 70,800
2022/12/23 760 764 752 752 89,800
2022/12/22 754 770 752 768 102,800
2022/12/21 771 774 744 745 192,700
2022/12/20 800 808 767 779 174,600
2022/12/19 788 802 781 798 102,700
2022/12/16 804 810 791 791 221,200
2022/12/15 803 815 797 811 114,800
2022/12/14 807 812 804 809 60,600
2022/12/13 814 817 806 806 55,400
2022/12/12 808 808 800 807 103,400
2022/12/09 804 814 801 808 104,500
2022/12/08 819 819 804 810 81,500
2022/12/07 818 829 818 819 91,100
2022/12/06 827 831 816 824 102,200
2022/12/05 848 848 828 833 98,900
2022/12/02 868 868 840 840 169,200
2022/12/01 896 896 875 875 62,900
2022/11/30 885 898 879 882 211,200
2022/11/29 899 901 887 889 62,000
2022/11/28 904 910 900 902 79,100
2022/11/25 910 911 900 901 65,100
2022/11/24 915 923 900 903 93,100
2022/11/22 889 912 889 910 130,600
2022/11/21 869 888 869 883 100,000
2022/11/18 845 862 845 857 109,200
2022/11/17 839 846 835 842 87,500
2022/11/16 852 853 838 842 102,400
2022/11/15 847 860 847 856 87,900
2022/11/14 858 863 845 846 158,500
2022/11/11 875 884 845 870 330,200
2022/11/10 873 882 867 877 195,100
2022/11/09 890 899 877 881 61,400
2022/11/08 895 899 884 889 60,700
2022/11/07 895 900 882 895 106,800
2022/11/04 873 887 869 885 100,800
2022/11/02 865 889 865 886 127,300
2022/11/01 872 872 858 868 82,400
2022/10/31 862 875 862 870 86,900
2022/10/28 847 862 845 852 216,400
2022/10/27 852 861 846 856 90,200
2022/10/26 873 875 846 854 113,400
2022/10/25 872 872 861 868 79,600
2022/10/24 859 874 854 859 77,000
2022/10/21 869 869 846 847 106,900
2022/10/20 892 896 870 873 88,300
2022/10/19 899 912 895 903 63,900
2022/10/18 891 906 888 903 83,800
2022/10/17 893 900 886 891 80,600
2022/10/14 890 915 888 908 92,800
2022/10/13 880 884 873 875 87,500
2022/10/12 890 896 876 879 124,700
2022/10/11 914 924 890 890 137,500
2022/10/07 912 925 910 917 183,400
2022/10/06 910 929 910 918 137,100
2022/10/05 910 930 905 906 161,300
2022/10/04 913 917 895 895 120,400
2022/10/03 879 891 871 886 139,200
2022/09/30 908 918 881 887 199,900
2022/09/29 910 927 896 917 168,000
2022/09/28 908 908 880 902 251,800
2022/09/27 893 918 893 908 148,900
2022/09/26 944 944 886 891 231,200
2022/09/22 939 947 917 943 190,500
2022/09/21 960 964 936 954 137,300
2022/09/20 938 987 938 984 186,100
2022/09/16 968 971 921 923 152,900
2022/09/15 990 990 971 976 67,700
2022/09/14 977 993 970 990 114,400
2022/09/13 973 988 962 981 91,500
2022/09/12 995 995 968 970 73,000
2022/09/09 981 985 966 984 145,200
2022/09/08 965 981 965 981 111,300
2022/09/07 950 959 946 955 86,400
2022/09/06 954 956 942 951 78,200
2022/09/05 954 960 942 950 70,300
2022/09/02 948 957 941 957 79,000
2022/09/01 950 956 941 954 87,200
2022/08/31 931 964 931 964 112,500
2022/08/30 953 955 940 943 82,100
2022/08/29 928 950 923 946 124,700
2022/08/26 966 971 960 966 96,200
2022/08/25 963 964 939 959 103,800
2022/08/24 950 973 950 958 67,100
2022/08/23 965 976 948 948 124,600
2022/08/22 1,009 1,018 964 964 239,500
2022/08/19 997 1,024 990 1,021 221,700
2022/08/18 956 996 955 994 186,400
2022/08/17 950 975 944 970 164,400
2022/08/16 960 960 941 943 120,300
2022/08/15 933 960 933 958 188,300
2022/08/12 922 955 918 944 493,100
2022/08/10 849 865 845 862 87,200
2022/08/09 851 859 844 851 101,800
2022/08/08 829 851 829 851 89,600
2022/08/05 822 838 822 830 72,900
2022/08/04 841 845 827 833 62,600
2022/08/03 829 843 828 838 71,100
2022/08/02 834 836 824 835 125,600
2022/08/01 839 856 835 844 125,600
2022/07/29 850 850 827 833 169,600
2022/07/28 880 880 852 852 135,700
2022/07/27 887 887 872 874 72,500
2022/07/26 881 889 878 879 64,300
2022/07/25 893 893 870 871 82,100
2022/07/22 893 894 880 889 79,300
2022/07/21 872 893 872 893 86,500
2022/07/20 888 889 875 879 112,300
2022/07/19 853 875 853 875 119,000
2022/07/15 836 842 826 842 145,900
2022/07/14 824 835 822 835 74,500
2022/07/13 825 834 825 831 73,400
2022/07/12 845 847 818 822 135,000
2022/07/11 835 858 831 850 224,000
2022/07/08 809 828 809 814 211,400
2022/07/07 798 808 790 803 142,300
2022/07/06 805 805 777 787 162,600
2022/07/05 811 814 802 805 145,200
2022/07/04 789 806 788 801 139,900
2022/07/01 793 797 772 782 221,600
2022/06/30 807 813 797 801 220,400
2022/06/29 845 846 815 818 404,100
2022/06/28 853 866 846 860 154,000
2022/06/27 873 873 836 842 246,200
2022/06/24 873 873 853 858 163,600
2022/06/23 873 884 871 878 127,900
2022/06/22 865 890 865 873 190,600
2022/06/21 868 887 868 876 178,200
2022/06/20 878 888 851 862 186,200
2022/06/17 870 880 867 870 236,500
2022/06/16 914 932 911 911 133,000
2022/06/15 925 936 913 913 171,800
2022/06/14 900 922 897 921 172,600
2022/06/13 931 935 915 925 146,500
2022/06/10 936 953 917 948 193,100
2022/06/09 934 964 932 951 215,900
2022/06/08 939 942 931 938 139,900
2022/06/07 914 944 914 939 229,100
2022/06/06 890 910 887 908 195,400
2022/06/03 889 894 876 890 182,300
2022/06/02 850 890 850 888 275,000
2022/06/01 875 882 842 851 381,800
2022/05/31 869 890 867 890 168,900
2022/05/30 854 870 845 862 415,900
2022/05/27 852 861 845 846 236,800
2022/05/26 826 849 826 845 166,600
2022/05/25 831 831 820 824 152,800
2022/05/24 820 834 814 831 162,400
2022/05/23 839 843 821 826 226,000
2022/05/20 828 843 825 839 262,300
2022/05/19 808 832 807 831 180,400
2022/05/18 847 853 826 833 379,800
2022/05/17 807 820 802 817 185,300
2022/05/16 800 808 791 808 270,400
2022/05/13 759 794 745 789 385,100
2022/05/12 747 768 747 757 271,200
2022/05/11 757 761 740 755 256,900
2022/05/10 759 766 750 762 168,600
2022/05/09 773 778 766 767 173,000
2022/05/06 760 774 759 773 138,400
2022/05/02 750 760 746 755 162,900
2022/04/28 722 751 718 749 185,400
2022/04/27 715 725 709 717 341,000
2022/04/26 741 741 725 729 125,100
2022/04/25 733 743 730 742 141,700
2022/04/22 755 758 742 752 127,500
2022/04/21 759 762 752 762 138,400
2022/04/20 749 759 743 758 142,800
2022/04/19 729 740 723 740 143,300
2022/04/18 711 724 708 721 116,800
2022/04/15 714 718 709 713 83,600
2022/04/14 700 715 697 715 91,800
2022/04/13 703 713 699 708 165,400
2022/04/12 714 719 704 707 192,900
2022/04/11 716 723 704 710 234,500
2022/04/08 714 719 705 715 182,200
2022/04/07 714 717 701 708 194,300
2022/04/06 733 742 725 732 272,000
2022/04/05 740 748 736 748 180,600
2022/04/04 723 738 720 733 163,400
2022/04/01 702 723 692 719 260,100
2022/03/31 707 714 702 705 101,400
2022/03/30 712 715 700 708 174,800
2022/03/29 714 715 695 713 306,000
2022/03/28 713 721 705 715 255,300
2022/03/25 714 715 700 707 354,900
2022/03/24 685 706 679 706 242,300
2022/03/23 688 706 682 695 241,800
2022/03/22 668 682 668 680 204,800
2022/03/18 670 670 655 663 276,600
2022/03/17 658 673 656 671 247,600
2022/03/16 648 648 630 638 258,800
2022/03/15 613 640 611 639 332,400
2022/03/14 595 618 589 613 385,000
2022/03/11 605 605 582 591 455,300
2022/03/10 624 633 612 614 320,200
2022/03/09 623 625 593 598 367,700
2022/03/08 633 639 615 618 400,500
2022/03/07 680 680 639 640 472,200
2022/03/04 704 706 686 690 354,300
2022/03/03 707 713 703 713 226,200
2022/03/02 735 735 704 705 265,800
2022/03/01 773 776 746 748 140,700
2022/02/28 766 775 753 770 231,300
2022/02/25 761 768 751 765 161,200
2022/02/24 774 774 738 758 312,500
2022/02/22 803 803 781 784 129,700
2022/02/21 810 815 801 814 101,600
2022/02/18 804 823 803 813 91,300
2022/02/17 831 838 805 812 154,800
2022/02/16 835 842 832 839 142,200
2022/02/15 827 837 819 823 159,900
2022/02/14 818 831 806 812 182,100
2022/02/10 830 842 824 825 195,900
2022/02/09 827 837 819 830 127,700
2022/02/08 829 835 817 818 121,000
2022/02/07 823 827 804 819 235,000
2022/02/04 820 834 813 829 165,100
2022/02/03 800 825 792 822 176,200
2022/02/02 794 808 790 799 154,300
2022/02/01 802 806 782 787 153,900
2022/01/31 793 804 788 800 130,100
2022/01/28 787 803 787 796 192,200
2022/01/27 800 806 771 776 203,100
2022/01/26 822 831 797 799 136,800
2022/01/25 840 840 810 823 115,000
2022/01/24 824 840 816 835 95,800
2022/01/21 830 834 814 834 128,600
2022/01/20 831 849 829 842 145,800
2022/01/19 850 863 835 835 161,600
2022/01/18 887 897 866 870 108,600
2022/01/17 893 896 881 887 65,500
2022/01/14 913 913 879 880 158,900
2022/01/13 886 918 880 915 325,900
2022/01/12 885 897 884 893 190,000
2022/01/11 862 887 858 884 186,500
2022/01/07 879 887 860 865 225,700
2022/01/06 868 879 860 866 282,000
2022/01/05 830 873 830 873 338,800
2022/01/04 813 824 812 820 197,000

このページの先頭へ