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
2014/12/30 3,775 3,775 3,625 3,650 500
2014/12/29 3,645 3,735 3,645 3,660 800
2014/12/26 3,740 3,940 3,595 3,615 2,900
2014/12/25 3,700 3,740 3,635 3,740 3,000
2014/12/24 3,590 3,695 3,535 3,600 3,700
2014/12/22 3,350 3,485 3,350 3,485 4,400
2014/12/19 3,260 3,300 3,260 3,280 1,600
2014/12/18 3,240 3,240 3,230 3,230 200
2014/12/17 3,160 3,160 3,160 3,160 100
2014/12/16 3,300 3,300 3,230 3,230 1,300
2014/12/15 3,200 3,300 3,200 3,260 1,400
2014/12/12 3,195 3,195 3,150 3,195 700
2014/12/11 3,160 3,160 3,130 3,140 500
2014/12/10 3,170 3,180 3,100 3,155 3,500
2014/12/09 3,185 3,210 3,185 3,190 700
2014/12/08 3,215 3,215 3,210 3,210 300
2014/12/05 3,220 3,220 3,220 3,220 200
2014/12/04 3,215 3,220 3,180 3,220 600
2014/12/03 3,220 3,220 3,215 3,215 1,400
2014/12/02 3,210 3,210 3,200 3,210 600
2014/12/01 3,210 3,210 3,210 3,210 400
2014/11/28 3,250 3,330 3,210 3,210 2,900
2014/11/27 3,210 3,210 3,155 3,200 1,500
2014/11/26 3,175 3,250 3,175 3,210 2,300
2014/11/25 3,245 3,245 3,175 3,175 1,500
2014/11/21 3,160 3,280 3,160 3,250 2,600
2014/11/20 3,080 3,120 3,080 3,120 3,300
2014/11/19 3,055 3,080 3,055 3,080 600
2014/11/18 3,050 3,055 3,045 3,055 1,100
2014/11/17 3,065 3,065 3,050 3,050 600
2014/11/14 3,005 3,070 3,005 3,070 2,600
2014/11/13 2,970 3,000 2,970 2,980 1,100
2014/11/12 2,980 2,980 2,975 2,975 300
2014/11/11 2,962 3,000 2,957 3,000 800
2014/11/10 2,980 2,981 2,948 2,981 800
2014/11/07 2,932 2,980 2,932 2,980 500
2014/11/06 2,958 2,958 2,938 2,938 600
2014/11/05 2,980 2,980 2,980 2,980 300
2014/11/04 2,985 2,985 2,980 2,980 1,500
2014/10/31 2,985 2,985 2,985 2,985 1,500
2014/10/30 2,985 3,070 2,985 2,985 2,100
2014/10/29 2,976 2,976 2,976 2,976 300
2014/10/28 2,935 2,985 2,935 2,976 1,400
2014/10/27 2,930 2,940 2,905 2,905 1,000
2014/10/24 2,900 2,900 2,900 2,900 600
2014/10/23 2,888 2,888 2,888 2,888 100
2014/10/22 2,854 2,938 2,854 2,938 1,100
2014/10/21 2,890 2,890 2,848 2,848 300
2014/10/20 2,848 2,880 2,840 2,880 1,300
2014/10/17 2,846 2,846 2,846 2,846 200
2014/10/16 2,857 2,857 2,850 2,850 800
2014/10/15 2,870 2,870 2,870 2,870 500
2014/10/14 2,882 2,882 2,870 2,870 900
2014/10/10 2,910 2,910 2,890 2,890 1,400
2014/10/09 2,923 2,935 2,905 2,935 1,000
2014/10/08 2,918 2,920 2,908 2,920 500
2014/10/07 2,940 2,945 2,940 2,945 600
2014/10/06 2,895 2,940 2,895 2,940 400
2014/10/03 2,873 2,881 2,873 2,877 400
2014/10/02 2,900 2,900 2,881 2,881 1,300
2014/10/01 2,935 2,940 2,901 2,901 500
2014/09/30 2,937 2,937 2,925 2,925 200
2014/09/29 2,934 2,936 2,934 2,936 1,000
2014/09/26 2,929 2,929 2,923 2,928 1,400
2014/09/25 2,900 2,929 2,890 2,929 2,900
2014/09/24 2,900 2,900 2,891 2,891 1,000
2014/09/22 2,900 2,910 2,900 2,910 1,000
2014/09/19 2,900 2,900 2,900 2,900 100
2014/09/18 2,900 2,920 2,896 2,910 1,000
2014/09/17 2,900 2,900 2,885 2,890 500
2014/09/16 2,900 2,910 2,900 2,910 800
2014/09/12 2,915 2,917 2,915 2,915 1,100
2014/09/11 2,915 2,915 2,915 2,915 900
2014/09/10 2,900 2,900 2,900 2,900 500
2014/09/09 2,867 2,917 2,867 2,901 700
2014/09/08 2,898 2,898 2,898 2,898 400
2014/09/05 2,880 2,898 2,880 2,898 2,300
2014/09/04 2,919 2,919 2,890 2,898 1,500
2014/09/03 2,924 2,936 2,900 2,936 700
2014/09/02 2,863 2,924 2,863 2,924 1,600
2014/09/01 2,900 2,900 2,900 2,900 300
2014/08/29 2,900 2,917 2,865 2,917 1,900
2014/08/28 2,901 2,902 2,860 2,860 1,100
2014/08/27 2,879 2,900 2,879 2,900 300
2014/08/26 2,899 2,940 2,840 2,879 3,500
2014/08/25 2,840 2,899 2,840 2,899 2,400
2014/08/22 2,835 2,845 2,835 2,845 200
2014/08/21 2,869 2,869 2,869 2,869 100
2014/08/19 2,844 2,855 2,844 2,855 200
2014/08/18 2,860 2,860 2,850 2,850 600
2014/08/15 2,870 2,870 2,850 2,860 400
2014/08/14 2,817 2,865 2,816 2,865 2,000
2014/08/13 2,810 2,844 2,810 2,844 1,500
2014/08/11 2,815 2,816 2,810 2,810 1,200
2014/08/08 2,831 2,840 2,810 2,810 2,100
2014/08/07 2,834 2,840 2,831 2,840 500
2014/08/06 2,840 2,844 2,828 2,844 1,600
2014/08/05 2,840 2,851 2,840 2,842 1,000
2014/08/04 2,842 2,850 2,842 2,842 1,400
2014/08/01 2,855 2,880 2,850 2,855 1,200
2014/07/31 2,871 2,871 2,856 2,856 1,400
2014/07/30 2,856 2,857 2,856 2,857 400
2014/07/29 2,855 2,858 2,855 2,855 300
2014/07/28 2,854 2,855 2,854 2,855 500
2014/07/25 2,868 2,868 2,852 2,853 1,700
2014/07/24 2,848 2,855 2,848 2,854 1,000
2014/07/23 2,843 2,877 2,843 2,877 1,200
2014/07/22 2,870 2,870 2,854 2,854 300
2014/07/18 2,870 2,870 2,850 2,850 700
2014/07/17 2,858 2,870 2,858 2,870 1,700
2014/07/16 2,853 2,857 2,853 2,857 200
2014/07/15 2,845 2,886 2,845 2,860 2,700
2014/07/14 2,838 2,883 2,838 2,860 2,100
2014/07/11 2,836 2,855 2,831 2,835 1,600
2014/07/10 2,835 2,860 2,835 2,860 800
2014/07/09 2,835 2,835 2,835 2,835 100
2014/07/08 2,851 2,871 2,830 2,852 4,200
2014/07/07 2,847 2,865 2,847 2,851 2,300
2014/07/04 2,854 2,862 2,852 2,862 1,100
2014/07/03 2,861 2,866 2,843 2,850 5,100
2014/07/02 2,890 2,890 2,859 2,860 4,400
2014/07/01 2,835 2,864 2,835 2,860 4,100
2014/06/30 2,872 2,890 2,872 2,872 700
2014/06/27 2,890 2,917 2,872 2,872 2,500
2014/06/26 2,860 2,930 2,860 2,881 2,700
2014/06/25 2,932 2,952 2,930 2,930 3,500
2014/06/24 2,956 2,976 2,948 2,950 1,500
2014/06/23 2,975 2,975 2,955 2,955 700
2014/06/20 2,977 2,977 2,952 2,952 900
2014/06/19 2,977 2,978 2,975 2,978 500
2014/06/18 2,928 2,975 2,928 2,954 1,100
2014/06/17 2,953 2,953 2,948 2,949 2,100
2014/06/16 2,965 2,965 2,952 2,952 400
2014/06/13 2,949 2,955 2,949 2,950 800
2014/06/12 2,950 2,965 2,950 2,950 600
2014/06/11 2,950 2,950 2,950 2,950 100
2014/06/10 2,960 2,960 2,925 2,926 1,600
2014/06/09 2,967 2,967 2,950 2,950 500
2014/06/06 2,960 2,990 2,960 2,966 400
2014/06/05 2,958 2,960 2,958 2,960 500
2014/06/04 2,960 2,960 2,951 2,951 1,300
2014/06/03 2,960 2,960 2,960 2,960 100
2014/06/02 2,956 2,960 2,930 2,960 1,000
2014/05/30 2,956 2,956 2,956 2,956 300
2014/05/29 2,956 2,956 2,956 2,956 200
2014/05/28 2,920 2,956 2,920 2,955 600
2014/05/27 2,980 2,980 2,913 2,916 700
2014/05/26 2,949 2,949 2,910 2,910 700
2014/05/23 2,930 2,930 2,901 2,901 500
2014/05/21 2,930 2,930 2,930 2,930 100
2014/05/20 2,924 2,974 2,900 2,930 700
2014/05/19 2,880 2,924 2,880 2,924 700
2014/05/16 2,935 2,940 2,910 2,940 1,000
2014/05/15 2,921 2,935 2,861 2,935 2,200
2014/05/14 2,995 2,999 2,995 2,999 200
2014/05/13 3,000 3,000 2,995 2,999 900
2014/05/12 3,000 3,000 2,996 3,000 1,200
2014/05/09 2,985 3,060 2,985 3,000 800
2014/05/08 2,935 3,055 2,935 3,055 1,800
2014/05/07 2,970 2,970 2,930 2,970 700
2014/05/02 2,970 2,970 2,970 2,970 1,800
2014/05/01 2,970 2,970 2,970 2,970 100
2014/04/30 2,980 2,980 2,969 2,970 800
2014/04/28 2,970 2,970 2,970 2,970 200
2014/04/25 2,904 2,970 2,904 2,970 500
2014/04/22 2,976 2,976 2,950 2,950 700
2014/04/21 2,970 2,970 2,970 2,970 100
2014/04/18 2,920 2,950 2,915 2,950 700
2014/04/16 2,910 2,915 2,910 2,915 500
2014/04/15 2,900 2,944 2,900 2,901 500
2014/04/14 2,848 2,940 2,848 2,900 500
2014/04/11 2,842 2,848 2,815 2,848 2,300
2014/04/10 2,900 2,900 2,892 2,892 300
2014/04/09 2,930 2,930 2,886 2,890 1,000
2014/04/08 2,935 2,935 2,935 2,935 700
2014/04/07 2,935 2,940 2,921 2,935 1,000
2014/04/04 2,990 2,990 2,960 2,960 800
2014/04/03 2,940 2,950 2,901 2,901 1,000
2014/04/02 2,935 2,935 2,935 2,935 200
2014/04/01 2,939 2,939 2,939 2,939 100
2014/03/31 2,894 2,920 2,805 2,920 800
2014/03/28 2,822 2,890 2,822 2,890 200
2014/03/26 2,820 2,820 2,810 2,820 400
2014/03/25 2,820 2,820 2,820 2,820 600
2014/03/24 2,800 2,820 2,800 2,819 1,900
2014/03/20 2,837 2,840 2,811 2,811 900
2014/03/19 2,850 2,850 2,850 2,850 300
2014/03/18 2,856 2,870 2,856 2,856 1,000
2014/03/17 2,880 2,899 2,870 2,870 600
2014/03/14 2,881 2,930 2,881 2,881 1,500
2014/03/13 2,935 2,938 2,930 2,938 400
2014/03/12 2,930 2,935 2,929 2,935 600
2014/03/11 2,835 2,930 2,835 2,897 3,600
2014/03/10 2,900 2,930 2,900 2,930 300
2014/03/07 2,910 2,910 2,900 2,900 300
2014/03/06 2,886 2,900 2,886 2,900 300
2014/03/05 2,860 2,876 2,860 2,876 1,100
2014/03/04 2,900 2,900 2,860 2,860 600
2014/03/03 2,930 2,930 2,880 2,900 500
2014/02/28 2,940 2,945 2,930 2,930 800
2014/02/27 2,940 2,940 2,935 2,940 700
2014/02/26 2,860 2,900 2,840 2,900 500
2014/02/25 2,850 2,860 2,845 2,860 600
2014/02/24 2,846 2,846 2,845 2,845 600
2014/02/21 2,840 2,840 2,840 2,840 1,000
2014/02/20 2,833 2,835 2,830 2,830 1,600
2014/02/19 2,850 2,850 2,830 2,835 900
2014/02/18 2,805 2,862 2,805 2,835 500
2014/02/17 2,800 2,805 2,800 2,800 700
2014/02/14 2,855 2,855 2,780 2,800 600
2014/02/13 2,905 2,920 2,855 2,855 1,200
2014/02/12 2,905 2,930 2,905 2,920 600
2014/02/10 2,832 2,910 2,831 2,910 1,100
2014/02/07 2,774 2,830 2,771 2,830 1,100
2014/02/06 2,746 2,846 2,746 2,771 1,000
2014/02/05 2,733 2,750 2,733 2,742 900
2014/02/04 2,800 2,800 2,710 2,730 4,000
2014/02/03 2,895 2,895 2,806 2,850 1,400
2014/01/31 2,896 2,935 2,895 2,895 900
2014/01/30 2,984 2,984 2,882 2,890 2,100
2014/01/29 2,991 2,995 2,991 2,995 600
2014/01/28 2,918 2,953 2,910 2,952 1,800
2014/01/27 2,995 2,995 2,896 2,915 3,700
2014/01/24 2,960 2,999 2,960 2,999 1,400
2014/01/23 3,000 3,005 2,960 2,977 1,900
2014/01/22 3,005 3,005 2,998 3,000 1,800
2014/01/21 3,000 3,000 2,999 3,000 700
2014/01/20 3,000 3,005 3,000 3,000 1,200
2014/01/17 3,015 3,015 2,989 2,989 3,400
2014/01/16 3,055 3,060 3,015 3,015 400
2014/01/15 3,050 3,055 3,050 3,055 700
2014/01/14 3,050 3,050 3,000 3,045 4,200
2014/01/10 3,050 3,075 3,040 3,075 900
2014/01/09 3,025 3,105 3,025 3,100 2,200
2014/01/08 3,020 3,050 3,020 3,025 700
2014/01/07 3,010 3,035 3,010 3,035 1,900
2014/01/06 3,030 3,035 3,000 3,035 2,000

このページの先頭へ