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
2026/06/15 1,215 1,238 1,213 1,224 134,100
2026/06/12 1,214 1,225 1,203 1,203 149,900
2026/06/11 1,207 1,212 1,194 1,206 182,500
2026/06/10 1,216 1,216 1,200 1,214 225,700
2026/06/09 1,223 1,236 1,208 1,216 255,200
2026/06/08 1,210 1,225 1,204 1,216 221,300
2026/06/05 1,232 1,241 1,208 1,238 157,700
2026/06/04 1,260 1,267 1,240 1,242 107,400
2026/06/03 1,277 1,293 1,261 1,270 189,300
2026/06/02 1,261 1,268 1,241 1,265 176,400
2026/06/01 1,297 1,297 1,270 1,281 205,300
2026/05/29 1,289 1,308 1,282 1,297 156,900
2026/05/28 1,287 1,301 1,281 1,290 170,800
2026/05/27 1,266 1,290 1,266 1,290 145,300
2026/05/26 1,254 1,273 1,246 1,270 111,600
2026/05/25 1,266 1,281 1,255 1,267 114,400
2026/05/22 1,273 1,273 1,255 1,266 108,000
2026/05/21 1,269 1,274 1,260 1,261 105,400
2026/05/20 1,282 1,286 1,247 1,259 192,500
2026/05/19 1,264 1,280 1,262 1,278 187,200
2026/05/18 1,275 1,277 1,243 1,262 176,000
2026/05/15 1,276 1,289 1,266 1,277 263,000
2026/05/14 1,250 1,283 1,247 1,283 280,000
2026/05/13 1,287 1,328 1,250 1,250 584,700
2026/05/12 1,342 1,362 1,342 1,358 168,800
2026/05/11 1,334 1,351 1,332 1,336 179,100
2026/05/08 1,312 1,334 1,305 1,333 142,400
2026/05/07 1,318 1,322 1,298 1,319 125,300
2026/05/01 1,309 1,310 1,282 1,294 104,800
2026/04/30 1,307 1,314 1,294 1,309 112,200
2026/04/28 1,312 1,327 1,305 1,327 115,500
2026/04/27 1,307 1,316 1,300 1,311 137,500
2026/04/24 1,338 1,346 1,310 1,319 104,800
2026/04/23 1,331 1,341 1,304 1,326 188,000
2026/04/22 1,355 1,363 1,330 1,331 125,500
2026/04/21 1,370 1,378 1,355 1,370 188,400
2026/04/20 1,374 1,374 1,360 1,365 70,300
2026/04/17 1,381 1,381 1,356 1,362 184,000
2026/04/16 1,386 1,388 1,376 1,381 81,700
2026/04/15 1,391 1,405 1,376 1,386 110,800
2026/04/14 1,392 1,406 1,374 1,385 88,300
2026/04/13 1,397 1,412 1,382 1,392 130,700
2026/04/10 1,399 1,419 1,388 1,397 125,200
2026/04/09 1,400 1,403 1,383 1,383 138,000
2026/04/08 1,400 1,408 1,390 1,400 129,000
2026/04/07 1,375 1,389 1,360 1,360 92,100
2026/04/06 1,354 1,383 1,354 1,375 83,500
2026/04/03 1,367 1,381 1,353 1,361 82,700
2026/03/27 1,338 1,352 1,324 1,336 526,800
2026/03/26 1,331 1,335 1,308 1,326 239,800
2026/03/25 1,330 1,335 1,321 1,324 217,900
2026/03/24 1,289 1,300 1,276 1,300 226,200
2026/03/23 1,267 1,267 1,230 1,250 317,200
2026/03/19 1,299 1,308 1,282 1,288 274,800
2026/03/18 1,300 1,310 1,296 1,308 148,000
2026/03/17 1,290 1,300 1,280 1,280 137,300
2026/03/16 1,286 1,295 1,272 1,285 176,900
2026/03/13 1,295 1,308 1,287 1,293 217,300
2026/03/12 1,353 1,355 1,320 1,325 148,800
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