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

ユニバーサル園芸社(6061)の株価時系列情報

ユニバーサル園芸社(6061)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
2012/12/28 1,800 1,805 1,800 1,805 1,900
2012/12/27 1,800 1,801 1,800 1,800 1,500
2012/12/26 1,790 1,800 1,790 1,800 3,300
2012/12/25 1,770 1,847 1,770 1,785 2,100
2012/12/21 1,784 1,784 1,750 1,760 2,500
2012/12/20 1,776 1,776 1,750 1,750 4,400
2012/12/19 1,799 1,820 1,760 1,776 7,900
2012/12/18 1,700 1,755 1,700 1,731 7,900
2012/12/17 1,661 1,694 1,652 1,694 6,500
2012/12/14 1,633 1,633 1,631 1,632 600
2012/12/13 1,651 1,651 1,630 1,630 2,000
2012/12/12 1,651 1,651 1,650 1,651 500
2012/12/11 1,665 1,665 1,650 1,650 2,000
2012/12/10 1,640 1,684 1,640 1,650 5,100
2012/12/07 1,614 1,637 1,614 1,630 13,700
2012/12/06 1,600 1,612 1,600 1,612 12,300
2012/12/05 1,602 1,603 1,600 1,600 7,000
2012/12/04 1,600 1,600 1,600 1,600 3,700
2012/12/03 1,600 1,606 1,583 1,604 3,600
2012/11/30 1,605 1,605 1,600 1,600 1,900
2012/11/29 1,610 1,615 1,602 1,608 2,000
2012/11/28 1,620 1,621 1,615 1,620 2,000
2012/11/27 1,650 1,650 1,623 1,623 2,600
2012/11/26 1,650 1,651 1,640 1,643 2,100
2012/11/22 1,640 1,647 1,630 1,647 10,200
2012/11/21 1,631 1,632 1,631 1,631 1,500
2012/11/20 1,640 1,640 1,621 1,631 1,300
2012/11/19 1,630 1,640 1,625 1,640 1,300
2012/11/16 1,615 1,644 1,615 1,630 800
2012/11/15 1,620 1,620 1,611 1,613 700
2012/11/14 1,628 1,628 1,620 1,620 200
2012/11/13 1,630 1,650 1,610 1,629 2,500
2012/11/12 1,621 1,660 1,590 1,634 8,000
2012/11/09 1,620 1,620 1,620 1,620 200
2012/11/08 1,620 1,635 1,608 1,635 2,200
2012/11/07 1,632 1,633 1,621 1,621 4,800
2012/11/06 1,650 1,650 1,640 1,640 2,100
2012/11/05 1,650 1,660 1,650 1,651 2,500
2012/11/02 1,645 1,675 1,645 1,650 2,500
2012/11/01 1,669 1,669 1,651 1,651 1,200
2012/10/31 1,655 1,669 1,655 1,669 600
2012/10/30 1,650 1,655 1,646 1,655 2,200
2012/10/29 1,680 1,680 1,635 1,646 4,100
2012/10/26 1,680 1,686 1,665 1,686 4,700
2012/10/25 1,680 1,689 1,680 1,680 700
2012/10/24 1,698 1,698 1,664 1,671 3,400
2012/10/23 1,699 1,700 1,698 1,698 6,100
2012/10/22 1,700 1,700 1,699 1,699 900
2012/10/19 1,691 1,708 1,691 1,700 2,800
2012/10/18 1,687 1,697 1,686 1,697 2,000
2012/10/17 1,682 1,700 1,682 1,685 1,000
2012/10/16 1,700 1,700 1,684 1,690 2,000
2012/10/15 1,700 1,724 1,700 1,700 1,700
2012/10/12 1,701 1,710 1,691 1,700 7,100
2012/10/11 1,700 1,769 1,700 1,745 1,500
2012/10/10 1,725 1,725 1,725 1,725 100
2012/10/09 1,690 1,714 1,690 1,714 2,000
2012/10/05 1,700 1,714 1,690 1,690 800
2012/10/04 1,700 1,705 1,700 1,700 2,400
2012/10/03 1,738 1,739 1,720 1,720 1,900
2012/10/02 1,718 1,780 1,718 1,742 5,900
2012/10/01 1,720 1,720 1,700 1,720 1,400
2012/09/28 1,700 1,720 1,700 1,710 2,900
2012/09/27 1,690 1,710 1,690 1,700 2,100
2012/09/26 1,723 1,723 1,683 1,683 2,500
2012/09/25 1,675 1,688 1,675 1,683 2,600
2012/09/24 1,661 1,700 1,661 1,673 1,700
2012/09/21 1,671 1,710 1,670 1,700 4,800
2012/09/20 1,729 1,735 1,700 1,700 3,600
2012/09/19 1,735 1,735 1,703 1,735 4,100
2012/09/18 1,700 1,735 1,690 1,735 10,800
2012/09/14 1,599 1,650 1,592 1,650 11,800
2012/09/13 1,580 1,580 1,541 1,580 3,400
2012/09/12 1,584 1,587 1,584 1,587 1,000
2012/09/11 1,580 1,580 1,552 1,552 1,500
2012/09/10 1,520 1,560 1,516 1,560 1,900
2012/09/07 1,572 1,572 1,560 1,560 1,100
2012/09/06 1,560 1,561 1,560 1,561 200
2012/09/05 1,577 1,582 1,576 1,576 700
2012/09/04 1,563 1,582 1,563 1,582 400
2012/09/03 1,564 1,582 1,564 1,582 1,100
2012/08/31 1,580 1,580 1,564 1,565 900
2012/08/30 1,598 1,598 1,565 1,567 1,800
2012/08/29 1,590 1,590 1,564 1,589 1,500
2012/08/28 1,566 1,580 1,566 1,570 700
2012/08/27 1,588 1,597 1,568 1,586 1,300
2012/08/24 1,552 1,599 1,552 1,587 5,300
2012/08/23 1,559 1,567 1,549 1,552 1,100
2012/08/22 1,550 1,551 1,550 1,551 900
2012/08/21 1,550 1,579 1,549 1,579 1,900
2012/08/20 1,570 1,580 1,527 1,552 2,100
2012/08/17 1,571 1,581 1,566 1,581 1,000
2012/08/16 1,580 1,580 1,566 1,566 700
2012/08/15 1,590 1,590 1,580 1,580 1,400
2012/08/14 1,589 1,589 1,588 1,588 800
2012/08/13 1,626 1,630 1,564 1,600 3,800
2012/08/10 1,550 1,630 1,550 1,627 2,800
2012/08/09 1,550 1,550 1,550 1,550 100
2012/08/08 1,560 1,561 1,540 1,540 2,100
2012/08/07 1,570 1,570 1,560 1,560 300
2012/08/06 1,560 1,560 1,555 1,555 500
2012/08/03 1,568 1,568 1,535 1,558 1,000
2012/08/02 1,579 1,579 1,545 1,572 1,100
2012/08/01 1,576 1,579 1,500 1,579 1,500
2012/07/31 1,608 1,608 1,608 1,608 100
2012/07/30 1,615 1,615 1,570 1,582 1,400
2012/07/27 1,635 1,635 1,615 1,615 3,400
2012/07/26 1,595 1,637 1,595 1,630 1,200
2012/07/25 1,550 1,580 1,550 1,580 1,700
2012/07/24 1,552 1,570 1,502 1,520 4,700
2012/07/23 1,580 1,605 1,570 1,605 1,200
2012/07/20 1,607 1,645 1,576 1,640 3,200
2012/07/19 1,680 1,680 1,600 1,647 5,600
2012/07/18 1,679 1,680 1,679 1,679 400
2012/07/17 1,659 1,680 1,659 1,679 1,100
2012/07/13 1,700 1,700 1,668 1,699 1,000
2012/07/12 1,702 1,720 1,667 1,720 1,900
2012/07/11 1,690 1,690 1,685 1,685 200
2012/07/10 1,707 1,740 1,677 1,700 3,100
2012/07/09 1,661 1,710 1,660 1,667 1,600
2012/07/06 1,670 1,680 1,670 1,670 500
2012/07/05 1,684 1,684 1,665 1,669 3,200
2012/07/04 1,700 1,700 1,681 1,684 1,700
2012/07/03 1,720 1,721 1,700 1,710 5,700
2012/07/02 1,725 1,735 1,720 1,720 3,400
2012/06/29 1,710 1,770 1,710 1,716 3,600
2012/06/28 1,705 1,710 1,686 1,710 4,200
2012/06/27 1,705 1,744 1,691 1,744 4,000
2012/06/26 1,812 1,812 1,721 1,731 16,400
2012/06/25 1,838 1,920 1,801 1,875 31,000
2012/06/22 1,685 1,800 1,661 1,769 11,600
2012/06/21 1,650 1,694 1,639 1,685 4,300
2012/06/20 1,660 1,670 1,643 1,643 3,300
2012/06/19 1,680 1,680 1,644 1,644 1,700
2012/06/18 1,650 1,670 1,636 1,642 4,900
2012/06/15 1,590 1,680 1,590 1,595 4,200
2012/06/14 1,600 1,600 1,560 1,590 4,100
2012/06/13 1,590 1,635 1,552 1,635 3,200
2012/06/12 1,600 1,610 1,595 1,610 1,400
2012/06/11 1,550 1,700 1,535 1,610 14,300
2012/06/08 1,620 1,630 1,508 1,590 10,800
2012/06/07 1,674 1,674 1,618 1,620 3,800
2012/06/06 1,630 1,648 1,620 1,635 3,100
2012/06/05 1,699 1,699 1,640 1,640 4,100
2012/06/04 1,700 1,727 1,681 1,699 3,600
2012/06/01 1,790 1,796 1,710 1,743 3,900
2012/05/31 1,679 1,730 1,650 1,718 4,600
2012/05/30 1,684 1,684 1,650 1,679 1,400
2012/05/29 1,641 1,678 1,641 1,665 3,200
2012/05/28 1,700 1,700 1,645 1,650 5,100
2012/05/25 1,700 1,720 1,700 1,700 5,000
2012/05/24 1,760 1,760 1,691 1,696 2,100
2012/05/23 1,805 1,815 1,730 1,745 6,400
2012/05/22 1,836 1,859 1,760 1,825 13,600
2012/05/21 1,690 1,869 1,690 1,760 17,100
2012/05/18 1,621 1,680 1,591 1,650 8,800
2012/05/17 1,570 1,650 1,570 1,620 5,700
2012/05/16 1,690 1,770 1,554 1,596 17,600
2012/05/15 1,520 1,800 1,501 1,677 35,500
2012/05/14 1,830 1,859 1,555 1,623 64,800
2012/05/11 1,887 1,950 1,805 1,887 47,700
2012/05/10 2,140 2,185 1,911 1,967 97,400
2012/05/09 1,856 2,218 1,820 2,065 178,100
2012/05/08 1,700 1,940 1,600 1,920 65,000
2012/05/07 1,750 1,847 1,630 1,673 173,500
2012/05/02 1,521 1,765 1,456 1,765 196,600
2012/05/01 1,403 1,522 1,402 1,465 64,400
2012/04/27 1,410 1,466 1,380 1,413 54,700
2012/04/26 1,455 1,480 1,363 1,409 421,500

このページの先頭へ