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
2016/12/30 1,521 1,530 1,507 1,513 4,000
2016/12/29 1,528 1,528 1,522 1,523 2,600
2016/12/28 1,535 1,535 1,481 1,528 5,800
2016/12/28 1 -> 2.00 分割
2016/12/27 3,095 3,095 3,045 3,070 4,300
2016/12/26 3,050 3,070 3,045 3,070 2,900
2016/12/22 3,070 3,070 3,045 3,050 2,000
2016/12/21 3,020 3,095 3,020 3,070 3,300
2016/12/20 3,010 3,035 3,010 3,035 2,500
2016/12/19 3,030 3,055 3,015 3,020 3,700
2016/12/16 3,065 3,085 3,020 3,030 4,300
2016/12/15 3,065 3,085 3,060 3,070 2,100
2016/12/14 3,090 3,090 3,070 3,070 3,300
2016/12/13 3,030 3,090 3,030 3,070 2,300
2016/12/12 3,020 3,065 3,010 3,030 3,300
2016/12/09 3,045 3,045 3,010 3,020 1,800
2016/12/08 3,020 3,035 3,000 3,005 4,700
2016/12/07 3,050 3,055 3,020 3,025 3,200
2016/12/06 3,065 3,080 3,055 3,055 3,600
2016/12/05 3,120 3,130 3,070 3,070 4,800
2016/12/02 3,175 3,175 3,120 3,120 5,200
2016/12/01 3,150 3,165 3,140 3,150 7,700
2016/11/30 3,115 3,150 3,110 3,150 5,400
2016/11/29 3,245 3,245 3,140 3,165 11,700
2016/11/28 3,165 3,325 3,060 3,105 68,700
2016/11/25 2,937 2,937 2,870 2,871 7,800
2016/11/24 2,926 2,932 2,910 2,932 4,500
2016/11/22 2,972 2,972 2,925 2,934 6,200
2016/11/21 3,000 3,050 2,955 2,972 5,200
2016/11/18 2,990 3,005 2,985 2,987 5,000
2016/11/17 2,938 3,045 2,905 3,010 8,000
2016/11/16 2,989 2,989 2,916 2,919 6,600
2016/11/15 3,000 3,000 2,913 2,962 7,300
2016/11/14 2,907 3,030 2,880 2,961 42,500
2016/11/11 3,405 3,435 3,355 3,420 4,600
2016/11/10 3,400 3,400 3,320 3,350 3,100
2016/11/09 3,360 3,410 3,110 3,220 7,600
2016/11/08 3,365 3,385 3,335 3,350 2,500
2016/11/07 3,220 3,295 3,220 3,295 3,800
2016/11/04 3,275 3,275 3,160 3,220 6,800
2016/11/02 3,350 3,350 3,210 3,275 4,900
2016/11/01 3,295 3,365 3,295 3,355 3,200
2016/10/31 3,450 3,450 3,215 3,295 11,400
2016/10/28 3,535 3,645 3,460 3,460 7,600
2016/10/27 3,525 3,790 3,500 3,585 22,400
2016/10/26 3,260 3,800 3,150 3,490 29,400
2016/10/25 3,085 3,190 3,075 3,150 14,500
2016/10/24 2,946 3,000 2,901 2,965 9,000
2016/10/21 2,884 2,913 2,884 2,890 1,700
2016/10/20 2,915 2,915 2,883 2,883 600
2016/10/19 2,876 2,898 2,870 2,898 1,000
2016/10/18 2,882 2,900 2,867 2,884 2,800
2016/10/17 2,900 2,901 2,879 2,880 1,500
2016/10/14 2,880 2,905 2,880 2,905 600
2016/10/13 2,955 2,959 2,866 2,930 1,300
2016/10/12 2,799 2,955 2,799 2,905 8,200
2016/10/11 2,748 2,789 2,740 2,789 3,600
2016/10/07 2,748 2,748 2,720 2,740 1,900
2016/10/06 2,738 2,738 2,722 2,730 1,700
2016/10/05 2,710 2,720 2,704 2,720 3,500
2016/10/04 2,727 2,735 2,712 2,712 3,700
2016/10/03 2,714 2,734 2,700 2,712 3,800
2016/09/30 2,710 2,720 2,698 2,702 1,900
2016/09/29 2,699 2,749 2,699 2,712 3,000
2016/09/28 2,670 2,695 2,670 2,686 1,700
2016/09/27 2,680 2,680 2,669 2,672 1,700
2016/09/26 2,680 2,680 2,670 2,674 2,000
2016/09/23 2,680 2,680 2,675 2,680 3,100
2016/09/21 2,660 2,675 2,660 2,675 500
2016/09/20 2,642 2,674 2,642 2,674 1,500
2016/09/16 2,680 2,680 2,661 2,667 700
2016/09/15 2,678 2,678 2,650 2,662 2,000
2016/09/13 2,660 2,680 2,660 2,679 1,500
2016/09/12 2,665 2,680 2,635 2,680 2,300
2016/09/09 2,686 2,691 2,677 2,680 1,700
2016/09/08 2,663 2,679 2,663 2,679 1,100
2016/09/07 2,685 2,687 2,670 2,685 1,400
2016/09/06 2,671 2,689 2,671 2,689 800
2016/09/05 2,683 2,685 2,664 2,684 2,400
2016/09/02 2,681 2,690 2,681 2,683 1,700
2016/09/01 2,682 2,699 2,675 2,688 2,500
2016/08/31 2,681 2,690 2,681 2,690 800
2016/08/30 2,700 2,700 2,681 2,681 900
2016/08/29 2,700 2,700 2,700 2,700 1,000
2016/08/26 2,700 2,700 2,681 2,690 400
2016/08/25 2,700 2,700 2,700 2,700 600
2016/08/24 2,685 2,699 2,671 2,697 2,100
2016/08/23 2,710 2,710 2,700 2,700 700
2016/08/22 2,695 2,715 2,681 2,710 1,200
2016/08/19 2,683 2,690 2,676 2,690 2,800
2016/08/18 2,712 2,725 2,701 2,701 2,600
2016/08/17 2,712 2,762 2,712 2,721 400
2016/08/16 2,800 2,802 2,705 2,712 6,700
2016/08/15 2,760 2,810 2,756 2,775 9,500
2016/08/12 2,700 2,700 2,690 2,690 3,800
2016/08/10 2,713 2,713 2,650 2,650 1,900
2016/08/09 2,699 2,710 2,688 2,688 800
2016/08/08 2,695 2,700 2,680 2,686 1,100
2016/08/05 2,699 2,699 2,675 2,675 2,800
2016/08/04 2,665 2,689 2,660 2,689 900
2016/08/03 2,670 2,672 2,670 2,670 600
2016/08/02 2,699 2,700 2,663 2,663 3,700
2016/08/01 2,647 2,710 2,647 2,700 1,300
2016/07/29 2,670 2,679 2,638 2,675 600
2016/07/28 2,637 2,640 2,636 2,639 1,100
2016/07/27 2,650 2,660 2,638 2,643 1,900
2016/07/26 2,675 2,677 2,636 2,638 2,600
2016/07/25 2,659 2,720 2,659 2,693 3,700
2016/07/22 2,673 2,673 2,659 2,659 400
2016/07/21 2,673 2,673 2,658 2,673 2,400
2016/07/20 2,671 2,699 2,670 2,673 2,400
2016/07/19 2,670 2,700 2,670 2,672 2,000
2016/07/15 2,680 2,720 2,680 2,706 3,400
2016/07/14 2,730 2,741 2,730 2,730 900
2016/07/13 2,731 2,760 2,730 2,730 2,300
2016/07/12 2,750 2,773 2,741 2,741 1,600
2016/07/11 2,690 2,748 2,690 2,738 2,000
2016/07/08 2,712 2,712 2,676 2,686 1,100
2016/07/07 2,725 2,740 2,717 2,719 1,600
2016/07/06 2,778 2,785 2,700 2,703 5,900
2016/07/05 2,774 2,787 2,749 2,778 3,800
2016/07/04 2,752 2,789 2,740 2,774 3,300
2016/07/01 2,700 2,735 2,700 2,710 2,200
2016/06/30 2,700 2,720 2,691 2,700 4,400
2016/06/29 2,650 2,701 2,650 2,699 4,500
2016/06/28 2,572 2,640 2,572 2,630 8,200
2016/06/27 2,700 2,705 2,680 2,701 9,900
2016/06/24 2,780 2,829 2,610 2,685 8,300
2016/06/23 2,780 2,780 2,731 2,780 3,900
2016/06/22 2,800 2,800 2,772 2,780 2,700
2016/06/21 2,875 2,875 2,775 2,800 3,300
2016/06/20 2,770 2,825 2,770 2,825 3,500
2016/06/17 2,700 2,730 2,700 2,730 2,900
2016/06/16 2,785 2,789 2,690 2,706 5,000
2016/06/15 2,675 2,745 2,675 2,735 4,300
2016/06/14 2,713 2,780 2,675 2,721 5,200
2016/06/13 2,756 2,776 2,720 2,722 6,400
2016/06/10 2,834 2,834 2,750 2,776 9,100
2016/06/09 2,870 2,870 2,835 2,866 2,700
2016/06/08 2,860 2,870 2,812 2,870 2,900
2016/06/07 2,940 2,980 2,860 2,870 6,400
2016/06/06 2,869 2,984 2,846 2,980 7,600
2016/06/03 2,787 2,850 2,787 2,844 2,300
2016/06/02 2,755 2,799 2,750 2,758 2,300
2016/06/01 2,687 2,750 2,687 2,730 9,100
2016/05/31 2,696 2,696 2,685 2,685 1,500
2016/05/30 2,718 2,736 2,701 2,702 2,800
2016/05/27 2,735 2,740 2,690 2,737 1,600
2016/05/26 2,720 2,740 2,710 2,720 1,300
2016/05/25 2,699 2,700 2,630 2,699 3,700
2016/05/24 2,509 2,694 2,503 2,694 5,100
2016/05/23 2,520 2,520 2,499 2,509 3,500
2016/05/20 2,520 2,527 2,496 2,496 2,800
2016/05/19 2,471 2,540 2,471 2,501 2,500
2016/05/18 2,550 2,550 2,470 2,470 5,100
2016/05/17 2,541 2,559 2,520 2,549 10,000
2016/05/16 2,757 2,762 2,518 2,518 16,100
2016/05/13 2,400 2,438 2,391 2,407 7,600
2016/05/12 2,183 2,285 2,178 2,285 3,600
2016/05/11 2,137 2,189 2,137 2,189 3,300
2016/05/10 2,130 2,137 2,129 2,137 1,900
2016/05/09 2,135 2,143 2,125 2,130 2,100
2016/05/06 2,098 2,122 2,098 2,111 3,700
2016/05/02 2,078 2,081 2,059 2,080 3,500
2016/04/28 2,071 2,087 2,067 2,087 1,600
2016/04/27 2,078 2,089 2,061 2,071 500
2016/04/26 2,097 2,097 2,050 2,062 4,900
2016/04/25 2,099 2,100 2,085 2,098 2,000
2016/04/22 2,085 2,092 2,075 2,075 600
2016/04/21 2,107 2,107 2,086 2,086 2,600
2016/04/20 2,074 2,090 2,074 2,080 2,500
2016/04/19 2,041 2,065 2,041 2,064 8,400
2016/04/18 2,033 2,033 2,021 2,030 3,100
2016/04/15 2,022 2,031 2,022 2,030 1,900
2016/04/14 2,027 2,032 2,023 2,029 2,700
2016/04/13 2,024 2,024 2,024 2,024 300
2016/04/11 1,960 2,033 1,960 2,019 3,900
2016/04/08 1,970 2,000 1,960 2,000 12,400
2016/04/07 1,988 1,988 1,950 1,970 1,200
2016/04/06 1,990 1,990 1,952 1,988 1,500
2016/04/05 1,982 1,982 1,950 1,952 1,600
2016/04/04 1,943 1,976 1,942 1,976 700
2016/04/01 1,998 1,998 1,947 1,947 3,300
2016/03/31 2,019 2,024 2,001 2,001 1,100
2016/03/30 2,052 2,052 2,004 2,004 800
2016/03/29 2,064 2,064 2,017 2,018 1,700
2016/03/28 2,019 2,045 2,017 2,045 2,900
2016/03/25 1,972 1,985 1,972 1,979 2,700
2016/03/24 2,000 2,000 1,982 1,982 1,000
2016/03/23 1,982 2,014 1,981 2,014 1,900
2016/03/22 1,995 2,011 1,995 2,011 1,500
2016/03/18 2,010 2,010 1,969 1,989 2,600
2016/03/17 2,036 2,036 2,017 2,017 1,000
2016/03/16 2,055 2,055 2,031 2,036 2,900
2016/03/15 2,075 2,075 2,045 2,073 2,300
2016/03/14 2,070 2,165 2,070 2,070 14,000
2016/03/11 2,033 2,047 2,030 2,045 3,400
2016/03/10 2,016 2,046 2,016 2,034 3,900
2016/03/09 2,034 2,034 2,014 2,016 1,000
2016/03/08 2,049 2,049 2,000 2,014 2,700
2016/03/07 1,988 2,022 1,988 2,011 8,000
2016/03/04 1,969 1,984 1,969 1,972 800
2016/03/03 2,006 2,009 1,971 1,984 5,000
2016/03/02 1,949 1,980 1,937 1,969 5,400
2016/03/01 1,890 1,900 1,851 1,900 5,700
2016/02/29 1,809 1,850 1,807 1,850 1,500
2016/02/26 1,797 1,800 1,797 1,800 2,500
2016/02/25 1,770 1,779 1,770 1,779 400
2016/02/24 1,747 1,780 1,740 1,770 700
2016/02/23 1,780 1,780 1,747 1,747 2,900
2016/02/22 1,767 1,767 1,767 1,767 1,000
2016/02/19 1,740 1,760 1,740 1,740 900
2016/02/18 1,777 1,780 1,777 1,780 3,000
2016/02/17 1,768 1,768 1,745 1,745 500
2016/02/16 1,712 1,767 1,712 1,750 1,900
2016/02/15 1,700 1,758 1,700 1,730 3,200
2016/02/12 1,621 1,638 1,620 1,620 3,700
2016/02/10 1,719 1,750 1,689 1,690 4,400
2016/02/09 1,749 1,749 1,689 1,690 2,600
2016/02/08 1,740 1,780 1,720 1,757 2,900
2016/02/05 1,810 1,816 1,740 1,740 3,600
2016/02/04 1,828 1,828 1,828 1,828 400
2016/02/03 1,845 1,845 1,812 1,844 1,100
2016/02/02 1,830 1,850 1,830 1,850 1,200
2016/02/01 1,800 1,830 1,800 1,830 2,400
2016/01/29 1,758 1,836 1,758 1,796 500
2016/01/28 1,749 1,749 1,749 1,749 100
2016/01/27 1,748 1,748 1,721 1,721 400
2016/01/26 1,746 1,746 1,715 1,715 3,700
2016/01/25 1,725 1,744 1,725 1,726 1,000
2016/01/22 1,686 1,731 1,686 1,717 1,200
2016/01/21 1,681 1,703 1,681 1,685 2,100
2016/01/20 1,750 1,750 1,709 1,713 2,600
2016/01/19 1,710 1,759 1,710 1,759 700
2016/01/18 1,702 1,750 1,700 1,750 3,900
2016/01/15 1,817 1,849 1,770 1,770 1,100
2016/01/14 1,802 1,803 1,770 1,770 1,900
2016/01/13 1,828 1,890 1,828 1,834 3,300
2016/01/12 1,900 1,900 1,844 1,844 4,100
2016/01/08 1,931 1,942 1,902 1,908 1,600
2016/01/07 1,943 1,960 1,931 1,931 1,400
2016/01/06 1,980 1,982 1,941 1,943 600
2016/01/05 1,931 1,960 1,931 1,955 2,000
2016/01/04 1,980 1,980 1,960 1,960 1,300

このページの先頭へ