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
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

このページの先頭へ