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
2026/03/11 1,374 1,382 1,353 1,353 173,200
2026/03/10 1,354 1,356 1,331 1,344 178,000
2026/03/09 1,318 1,330 1,289 1,329 271,300
2026/03/06 1,372 1,383 1,357 1,371 122,500
2026/03/05 1,398 1,419 1,386 1,393 132,300
2026/03/04 1,401 1,408 1,343 1,357 277,500
2026/03/03 1,452 1,476 1,438 1,445 325,100
2026/03/02 1,460 1,491 1,455 1,459 461,500
2026/02/27 1,476 1,479 1,463 1,478 162,600
2026/02/26 1,495 1,495 1,464 1,468 120,700
2026/02/25 1,500 1,505 1,477 1,484 154,600
2026/02/24 1,471 1,498 1,464 1,488 110,000
2026/02/20 1,459 1,478 1,454 1,471 276,600
2026/02/19 1,458 1,475 1,443 1,474 86,500
2026/02/18 1,440 1,462 1,428 1,455 107,200
2026/02/17 1,418 1,441 1,408 1,434 156,100
2026/02/16 1,465 1,465 1,418 1,418 263,300
2026/02/13 1,470 1,477 1,451 1,464 208,400
2026/02/12 1,490 1,498 1,471 1,493 289,100
2026/02/10 1,456 1,482 1,456 1,480 121,200
2026/02/09 1,470 1,474 1,447 1,456 131,000
2026/02/06 1,416 1,440 1,408 1,440 100,400
2026/02/05 1,420 1,427 1,408 1,411 94,100
2026/02/04 1,389 1,410 1,383 1,398 136,200
2026/02/03 1,370 1,381 1,365 1,380 125,400
2026/02/02 1,386 1,397 1,355 1,362 161,500
2026/01/30 1,349 1,366 1,342 1,365 89,400
2026/01/29 1,341 1,347 1,322 1,340 134,400
2026/01/28 1,350 1,352 1,332 1,344 146,800
2026/01/27 1,368 1,371 1,347 1,364 152,000
2026/01/26 1,389 1,389 1,368 1,369 176,600
2026/01/23 1,391 1,405 1,383 1,401 113,200
2026/01/22 1,372 1,402 1,372 1,391 128,100
2026/01/21 1,359 1,370 1,341 1,369 112,600
2026/01/20 1,384 1,384 1,364 1,367 129,000
2026/01/19 1,397 1,399 1,371 1,393 119,100
2026/01/16 1,370 1,400 1,370 1,396 99,100
2026/01/15 1,370 1,382 1,358 1,378 122,500
2026/01/14 1,376 1,387 1,366 1,374 144,100
2026/01/13 1,377 1,382 1,359 1,373 131,200
2026/01/09 1,334 1,355 1,333 1,347 136,400
2026/01/08 1,345 1,345 1,320 1,321 196,600
2026/01/07 1,315 1,359 1,311 1,345 274,300
2026/01/06 1,321 1,333 1,313 1,317 140,400
2026/01/05 1,299 1,320 1,288 1,306 226,300

このページの先頭へ