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 |
---|---|---|---|---|---|
2023/12/29 | 957 | 961 | 946 | 953 | 73,100 |
2023/12/28 | 937 | 954 | 936 | 954 | 112,400 |
2023/12/27 | 934 | 941 | 934 | 938 | 94,000 |
2023/12/26 | 940 | 944 | 931 | 936 | 109,400 |
2023/12/25 | 960 | 960 | 934 | 938 | 103,000 |
2023/12/22 | 935 | 948 | 934 | 948 | 98,000 |
2023/12/21 | 939 | 948 | 935 | 936 | 121,000 |
2023/12/20 | 950 | 959 | 945 | 947 | 140,300 |
2023/12/19 | 953 | 955 | 936 | 946 | 109,900 |
2023/12/18 | 925 | 952 | 906 | 948 | 148,800 |
2023/12/15 | 929 | 945 | 929 | 940 | 149,200 |
2023/12/14 | 960 | 962 | 926 | 929 | 201,200 |
2023/12/13 | 957 | 970 | 953 | 959 | 99,000 |
2023/12/12 | 985 | 985 | 958 | 958 | 183,400 |
2023/12/11 | 966 | 966 | 954 | 964 | 122,000 |
2023/12/08 | 957 | 958 | 942 | 951 | 271,900 |
2023/12/07 | 970 | 979 | 957 | 957 | 123,400 |
2023/12/06 | 951 | 980 | 951 | 979 | 123,700 |
2023/12/05 | 968 | 971 | 953 | 953 | 111,300 |
2023/12/04 | 983 | 983 | 963 | 968 | 118,400 |
2023/12/01 | 993 | 1,004 | 985 | 988 | 124,600 |
2023/11/30 | 984 | 996 | 975 | 990 | 187,100 |
2023/11/29 | 977 | 986 | 969 | 986 | 157,900 |
2023/11/28 | 982 | 984 | 967 | 981 | 110,800 |
2023/11/27 | 981 | 985 | 972 | 977 | 159,800 |
2023/11/24 | 966 | 980 | 966 | 980 | 143,300 |
2023/11/22 | 957 | 972 | 955 | 966 | 104,900 |
2023/11/21 | 952 | 960 | 943 | 956 | 150,600 |
2023/11/20 | 969 | 981 | 951 | 951 | 153,400 |
2023/11/17 | 950 | 969 | 949 | 969 | 181,800 |
2023/11/16 | 941 | 958 | 941 | 952 | 151,300 |
2023/11/15 | 956 | 957 | 936 | 947 | 284,500 |
2023/11/14 | 951 | 969 | 935 | 941 | 331,500 |
2023/11/13 | 964 | 982 | 941 | 951 | 583,000 |
2023/11/10 | 966 | 970 | 935 | 961 | 1,117,100 |
2023/11/09 | 1,107 | 1,131 | 1,090 | 1,131 | 228,100 |
2023/11/08 | 1,149 | 1,154 | 1,092 | 1,093 | 185,500 |
2023/11/07 | 1,130 | 1,150 | 1,130 | 1,137 | 124,500 |
2023/11/06 | 1,111 | 1,141 | 1,110 | 1,140 | 259,300 |
2023/11/02 | 1,100 | 1,107 | 1,076 | 1,093 | 153,000 |
2023/11/01 | 1,060 | 1,076 | 1,056 | 1,073 | 184,800 |
2023/10/31 | 1,042 | 1,056 | 1,025 | 1,049 | 269,800 |
2023/10/30 | 1,085 | 1,085 | 1,031 | 1,048 | 251,000 |
2023/10/27 | 1,079 | 1,098 | 1,077 | 1,095 | 106,200 |
2023/10/26 | 1,059 | 1,068 | 1,046 | 1,060 | 107,900 |
2023/10/25 | 1,070 | 1,076 | 1,054 | 1,060 | 92,000 |
2023/10/24 | 1,043 | 1,061 | 1,015 | 1,054 | 190,000 |
2023/10/23 | 1,038 | 1,063 | 1,038 | 1,055 | 112,900 |
2023/10/20 | 1,034 | 1,053 | 1,028 | 1,048 | 117,500 |
2023/10/19 | 1,034 | 1,051 | 1,029 | 1,040 | 82,600 |
2023/10/18 | 1,057 | 1,069 | 1,047 | 1,064 | 87,000 |
2023/10/17 | 1,082 | 1,086 | 1,045 | 1,050 | 80,700 |
2023/10/16 | 1,074 | 1,076 | 1,052 | 1,061 | 140,600 |
2023/10/13 | 1,109 | 1,109 | 1,083 | 1,088 | 142,600 |
2023/10/12 | 1,110 | 1,131 | 1,105 | 1,127 | 97,500 |
2023/10/11 | 1,130 | 1,137 | 1,116 | 1,116 | 90,200 |
2023/10/10 | 1,098 | 1,127 | 1,089 | 1,126 | 147,600 |
2023/10/06 | 1,066 | 1,083 | 1,050 | 1,073 | 126,400 |
2023/10/05 | 1,041 | 1,064 | 1,035 | 1,058 | 212,000 |
2023/10/04 | 1,076 | 1,078 | 1,029 | 1,036 | 289,100 |
2023/10/03 | 1,150 | 1,150 | 1,100 | 1,100 | 194,100 |
2023/10/02 | 1,200 | 1,204 | 1,156 | 1,159 | 241,300 |
2023/09/29 | 1,176 | 1,186 | 1,148 | 1,159 | 163,500 |
2023/09/28 | 1,170 | 1,192 | 1,170 | 1,179 | 122,300 |
2023/09/27 | 1,189 | 1,197 | 1,171 | 1,195 | 129,700 |
2023/09/26 | 1,217 | 1,217 | 1,195 | 1,202 | 119,000 |
2023/09/25 | 1,230 | 1,234 | 1,211 | 1,220 | 140,300 |
2023/09/22 | 1,200 | 1,217 | 1,183 | 1,204 | 163,400 |
2023/09/21 | 1,241 | 1,265 | 1,217 | 1,221 | 201,100 |
2023/09/20 | 1,288 | 1,294 | 1,242 | 1,244 | 278,900 |
2023/09/19 | 1,245 | 1,297 | 1,235 | 1,288 | 249,700 |
2023/09/15 | 1,247 | 1,259 | 1,235 | 1,242 | 136,200 |
2023/09/14 | 1,227 | 1,235 | 1,214 | 1,231 | 89,100 |
2023/09/13 | 1,230 | 1,238 | 1,217 | 1,234 | 117,700 |
2023/09/12 | 1,207 | 1,230 | 1,202 | 1,230 | 91,600 |
2023/09/11 | 1,178 | 1,192 | 1,167 | 1,192 | 86,800 |
2023/09/08 | 1,189 | 1,196 | 1,170 | 1,172 | 180,000 |
2023/09/07 | 1,206 | 1,227 | 1,200 | 1,200 | 174,200 |
2023/09/06 | 1,239 | 1,251 | 1,232 | 1,236 | 72,500 |
2023/09/05 | 1,253 | 1,253 | 1,222 | 1,239 | 101,200 |
2023/09/04 | 1,239 | 1,252 | 1,237 | 1,250 | 98,900 |
2023/09/01 | 1,225 | 1,244 | 1,222 | 1,235 | 83,500 |
2023/08/31 | 1,225 | 1,239 | 1,225 | 1,231 | 92,200 |
2023/08/30 | 1,247 | 1,247 | 1,219 | 1,226 | 98,800 |
2023/08/29 | 1,225 | 1,244 | 1,223 | 1,240 | 108,000 |
2023/08/28 | 1,202 | 1,219 | 1,202 | 1,218 | 141,200 |
2023/08/25 | 1,177 | 1,188 | 1,170 | 1,186 | 111,400 |
2023/08/24 | 1,194 | 1,194 | 1,177 | 1,177 | 80,900 |
2023/08/23 | 1,171 | 1,194 | 1,162 | 1,185 | 100,400 |
2023/08/22 | 1,155 | 1,173 | 1,146 | 1,173 | 76,600 |
2023/08/21 | 1,142 | 1,161 | 1,142 | 1,142 | 79,400 |
2023/08/18 | 1,145 | 1,156 | 1,139 | 1,142 | 87,900 |
2023/08/17 | 1,156 | 1,162 | 1,128 | 1,157 | 94,600 |
2023/08/16 | 1,167 | 1,167 | 1,130 | 1,153 | 113,400 |
2023/08/15 | 1,145 | 1,190 | 1,136 | 1,176 | 181,100 |
2023/08/14 | 1,171 | 1,206 | 1,141 | 1,145 | 279,300 |
2023/08/10 | 1,200 | 1,241 | 1,147 | 1,166 | 496,200 |
2023/08/09 | 1,102 | 1,102 | 1,083 | 1,088 | 149,900 |
2023/08/08 | 1,109 | 1,123 | 1,103 | 1,105 | 104,000 |
2023/08/07 | 1,070 | 1,103 | 1,065 | 1,099 | 104,900 |
2023/08/04 | 1,074 | 1,093 | 1,064 | 1,080 | 113,800 |
2023/08/03 | 1,091 | 1,091 | 1,067 | 1,079 | 204,500 |
2023/08/02 | 1,104 | 1,132 | 1,099 | 1,104 | 202,300 |
2023/08/01 | 1,142 | 1,147 | 1,131 | 1,138 | 116,400 |
2023/07/31 | 1,139 | 1,144 | 1,125 | 1,133 | 115,400 |
2023/07/28 | 1,087 | 1,117 | 1,080 | 1,104 | 146,600 |
2023/07/27 | 1,120 | 1,121 | 1,096 | 1,104 | 151,300 |
2023/07/26 | 1,142 | 1,142 | 1,118 | 1,118 | 83,500 |
2023/07/25 | 1,137 | 1,147 | 1,129 | 1,142 | 107,900 |
2023/07/24 | 1,118 | 1,138 | 1,111 | 1,125 | 99,900 |
2023/07/21 | 1,098 | 1,106 | 1,087 | 1,102 | 73,600 |
2023/07/20 | 1,113 | 1,126 | 1,091 | 1,095 | 74,500 |
2023/07/19 | 1,117 | 1,123 | 1,108 | 1,118 | 91,500 |
2023/07/18 | 1,075 | 1,103 | 1,075 | 1,095 | 116,900 |
2023/07/14 | 1,094 | 1,100 | 1,068 | 1,080 | 134,800 |
2023/07/13 | 1,103 | 1,111 | 1,089 | 1,098 | 97,800 |
2023/07/12 | 1,126 | 1,130 | 1,097 | 1,101 | 128,800 |
2023/07/11 | 1,145 | 1,157 | 1,119 | 1,126 | 173,500 |
2023/07/10 | 1,139 | 1,156 | 1,125 | 1,131 | 128,700 |
2023/07/07 | 1,152 | 1,154 | 1,115 | 1,135 | 164,500 |
2023/07/06 | 1,152 | 1,188 | 1,151 | 1,162 | 162,900 |
2023/07/05 | 1,158 | 1,166 | 1,141 | 1,163 | 116,400 |
2023/07/04 | 1,159 | 1,179 | 1,150 | 1,150 | 131,300 |
2023/07/03 | 1,158 | 1,173 | 1,149 | 1,154 | 150,500 |
2023/06/30 | 1,171 | 1,173 | 1,146 | 1,156 | 131,300 |
2023/06/29 | 1,168 | 1,179 | 1,158 | 1,171 | 167,800 |
2023/06/28 | 1,118 | 1,167 | 1,118 | 1,167 | 289,000 |
2023/06/27 | 1,084 | 1,095 | 1,079 | 1,088 | 108,900 |
2023/06/26 | 1,086 | 1,098 | 1,068 | 1,083 | 105,000 |
2023/06/23 | 1,093 | 1,103 | 1,069 | 1,085 | 150,500 |
2023/06/22 | 1,084 | 1,092 | 1,078 | 1,079 | 97,100 |
2023/06/21 | 1,051 | 1,084 | 1,046 | 1,084 | 93,900 |
2023/06/20 | 1,061 | 1,061 | 1,043 | 1,054 | 79,300 |
2023/06/19 | 1,063 | 1,069 | 1,049 | 1,061 | 102,100 |
2023/06/16 | 1,069 | 1,074 | 1,047 | 1,050 | 278,700 |
2023/06/15 | 1,094 | 1,105 | 1,063 | 1,091 | 224,400 |
2023/06/14 | 1,078 | 1,093 | 1,073 | 1,086 | 138,600 |
2023/06/13 | 1,069 | 1,078 | 1,051 | 1,065 | 108,700 |
2023/06/12 | 1,060 | 1,078 | 1,053 | 1,058 | 211,500 |
2023/06/09 | 1,015 | 1,047 | 1,014 | 1,044 | 155,000 |
2023/06/08 | 1,040 | 1,046 | 1,008 | 1,017 | 124,600 |
2023/06/07 | 1,024 | 1,044 | 1,021 | 1,023 | 171,900 |
2023/06/06 | 1,014 | 1,024 | 1,009 | 1,021 | 113,200 |
2023/06/05 | 1,019 | 1,022 | 1,007 | 1,018 | 116,800 |
2023/06/02 | 966 | 994 | 963 | 991 | 83,800 |
2023/06/01 | 975 | 980 | 952 | 964 | 131,900 |
2023/05/31 | 1,019 | 1,024 | 981 | 981 | 191,200 |
2023/05/30 | 1,010 | 1,033 | 1,003 | 1,026 | 132,300 |
2023/05/29 | 1,010 | 1,021 | 1,006 | 1,012 | 118,800 |
2023/05/26 | 997 | 1,005 | 985 | 985 | 86,000 |
2023/05/25 | 991 | 1,012 | 989 | 1,006 | 113,300 |
2023/05/24 | 997 | 1,013 | 988 | 1,005 | 72,200 |
2023/05/23 | 1,017 | 1,028 | 1,001 | 1,008 | 119,100 |
2023/05/22 | 983 | 1,024 | 976 | 1,022 | 100,000 |
2023/05/19 | 1,006 | 1,015 | 983 | 995 | 132,200 |
2023/05/18 | 1,035 | 1,044 | 1,003 | 1,010 | 146,500 |
2023/05/17 | 1,040 | 1,047 | 1,016 | 1,017 | 112,800 |
2023/05/16 | 1,059 | 1,059 | 1,029 | 1,046 | 173,500 |
2023/05/15 | 1,054 | 1,070 | 1,041 | 1,051 | 241,100 |
2023/05/12 | 1,000 | 1,088 | 998 | 1,044 | 862,500 |
2023/05/11 | 955 | 958 | 928 | 940 | 114,900 |
2023/05/10 | 975 | 975 | 951 | 967 | 128,500 |
2023/05/09 | 959 | 976 | 952 | 976 | 128,200 |
2023/05/08 | 955 | 961 | 944 | 960 | 134,700 |
2023/05/02 | 953 | 961 | 940 | 961 | 153,200 |
2023/05/01 | 945 | 953 | 940 | 953 | 134,700 |
2023/04/28 | 920 | 942 | 918 | 942 | 156,800 |
2023/04/27 | 890 | 918 | 888 | 914 | 136,600 |
2023/04/26 | 906 | 912 | 893 | 901 | 96,500 |
2023/04/25 | 925 | 932 | 918 | 922 | 113,500 |
2023/04/24 | 917 | 921 | 912 | 915 | 76,500 |
2023/04/21 | 909 | 927 | 903 | 918 | 168,000 |
2023/04/20 | 880 | 917 | 877 | 911 | 159,600 |
2023/04/19 | 898 | 898 | 888 | 893 | 89,400 |
2023/04/18 | 905 | 905 | 890 | 897 | 77,700 |
2023/04/17 | 894 | 909 | 884 | 900 | 161,000 |
2023/04/14 | 888 | 893 | 879 | 886 | 89,200 |
2023/04/13 | 899 | 899 | 885 | 890 | 62,400 |
2023/04/12 | 899 | 907 | 899 | 899 | 104,200 |
2023/04/11 | 894 | 895 | 877 | 895 | 109,200 |
2023/04/10 | 879 | 885 | 870 | 883 | 62,700 |
2023/04/07 | 841 | 875 | 839 | 870 | 116,000 |
2023/04/06 | 865 | 871 | 843 | 843 | 206,400 |
2023/04/05 | 909 | 909 | 885 | 885 | 139,900 |
2023/04/04 | 909 | 926 | 899 | 924 | 154,500 |
2023/04/03 | 917 | 917 | 903 | 913 | 136,300 |
2023/03/31 | 919 | 932 | 911 | 920 | 208,000 |
2023/03/30 | 907 | 916 | 895 | 911 | 178,600 |
2023/03/29 | 876 | 905 | 876 | 905 | 296,200 |
2023/03/28 | 890 | 892 | 868 | 869 | 149,600 |
2023/03/27 | 872 | 880 | 859 | 877 | 149,800 |
2023/03/24 | 868 | 868 | 856 | 863 | 182,700 |
2023/03/23 | 841 | 870 | 841 | 870 | 155,700 |
2023/03/22 | 842 | 856 | 835 | 852 | 128,300 |
2023/03/20 | 820 | 838 | 815 | 822 | 182,700 |
2023/03/17 | 847 | 856 | 826 | 834 | 324,500 |
2023/03/16 | 835 | 838 | 815 | 833 | 290,500 |
2023/03/15 | 865 | 873 | 853 | 865 | 234,900 |
2023/03/14 | 876 | 876 | 838 | 851 | 348,100 |
2023/03/13 | 920 | 920 | 891 | 901 | 339,900 |
2023/03/10 | 935 | 954 | 927 | 932 | 340,600 |
2023/03/09 | 920 | 949 | 916 | 945 | 338,800 |
2023/03/08 | 895 | 912 | 891 | 907 | 157,900 |
2023/03/07 | 901 | 901 | 885 | 895 | 192,200 |
2023/03/06 | 910 | 918 | 893 | 906 | 316,300 |
2023/03/03 | 854 | 905 | 854 | 905 | 604,200 |
2023/03/02 | 835 | 839 | 822 | 825 | 100,100 |
2023/03/01 | 804 | 831 | 804 | 831 | 122,800 |
2023/02/28 | 799 | 813 | 797 | 806 | 128,600 |
2023/02/27 | 784 | 800 | 784 | 792 | 153,600 |
2023/02/24 | 775 | 789 | 773 | 782 | 137,000 |
2023/02/22 | 777 | 779 | 762 | 768 | 117,200 |
2023/02/21 | 767 | 788 | 767 | 781 | 143,300 |
2023/02/20 | 761 | 769 | 755 | 761 | 139,200 |
2023/02/17 | 740 | 755 | 736 | 753 | 98,100 |
2023/02/16 | 736 | 752 | 736 | 747 | 232,900 |
2023/02/15 | 724 | 735 | 721 | 731 | 209,700 |
2023/02/14 | 740 | 740 | 712 | 720 | 375,000 |
2023/02/13 | 775 | 779 | 766 | 766 | 135,700 |
2023/02/10 | 777 | 781 | 772 | 776 | 107,400 |
2023/02/09 | 772 | 782 | 772 | 781 | 57,500 |
2023/02/08 | 784 | 787 | 771 | 781 | 58,300 |
2023/02/07 | 783 | 784 | 772 | 782 | 63,500 |
2023/02/06 | 780 | 783 | 766 | 780 | 167,200 |
2023/02/03 | 762 | 775 | 758 | 775 | 105,300 |
2023/02/02 | 785 | 785 | 767 | 769 | 79,100 |
2023/02/01 | 787 | 787 | 777 | 780 | 98,200 |
2023/01/31 | 775 | 784 | 771 | 774 | 148,000 |
2023/01/30 | 781 | 789 | 768 | 770 | 155,400 |
2023/01/27 | 777 | 780 | 768 | 779 | 101,400 |
2023/01/26 | 774 | 777 | 769 | 774 | 57,700 |
2023/01/25 | 760 | 773 | 759 | 771 | 75,500 |
2023/01/24 | 774 | 775 | 761 | 765 | 115,200 |
2023/01/23 | 768 | 775 | 764 | 774 | 105,200 |
2023/01/20 | 749 | 759 | 749 | 757 | 48,200 |
2023/01/19 | 755 | 755 | 746 | 751 | 66,000 |
2023/01/18 | 757 | 769 | 747 | 763 | 73,800 |
2023/01/17 | 741 | 759 | 741 | 752 | 74,200 |
2023/01/16 | 747 | 748 | 740 | 741 | 88,800 |
2023/01/13 | 763 | 770 | 751 | 753 | 91,800 |
2023/01/12 | 764 | 775 | 763 | 769 | 87,700 |
2023/01/11 | 760 | 767 | 756 | 764 | 57,200 |
2023/01/10 | 767 | 767 | 754 | 756 | 50,900 |
2023/01/06 | 754 | 764 | 751 | 759 | 75,400 |
2023/01/05 | 748 | 758 | 745 | 755 | 104,900 |
2023/01/04 | 758 | 758 | 741 | 752 | 114,100 |