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
2017/12/29 2,000 2,000 1,983 1,983 5,100
2017/12/28 2,000 2,010 1,995 1,995 2,700
2017/12/27 1,991 2,020 1,989 2,000 6,200
2017/12/26 2,004 2,023 2,001 2,001 14,700
2017/12/25 2,008 2,009 2,002 2,007 6,000
2017/12/22 2,010 2,014 2,008 2,010 5,300
2017/12/21 2,017 2,019 2,014 2,015 1,300
2017/12/20 2,018 2,018 2,007 2,017 3,300
2017/12/19 2,017 2,019 2,009 2,009 2,900
2017/12/18 2,013 2,020 2,011 2,020 5,800
2017/12/15 2,013 2,019 2,003 2,003 4,200
2017/12/14 2,039 2,039 2,009 2,018 7,300
2017/12/13 2,042 2,042 2,029 2,029 2,900
2017/12/12 2,040 2,043 2,030 2,040 2,500
2017/12/11 2,046 2,047 2,040 2,043 1,800
2017/12/08 2,047 2,047 2,030 2,047 3,900
2017/12/07 2,048 2,048 2,030 2,036 2,000
2017/12/06 2,049 2,049 2,031 2,032 1,300
2017/12/05 2,040 2,054 2,036 2,036 2,200
2017/12/04 2,047 2,053 2,040 2,040 1,900
2017/12/01 2,045 2,050 2,045 2,046 1,500
2017/11/30 2,049 2,059 2,041 2,047 2,400
2017/11/29 2,073 2,073 2,042 2,042 1,300
2017/11/28 2,051 2,069 2,036 2,042 1,900
2017/11/27 2,093 2,093 2,028 2,049 9,000
2017/11/24 1,998 2,020 1,997 2,020 6,100
2017/11/22 2,010 2,010 1,998 1,998 6,100
2017/11/21 2,004 2,015 2,001 2,010 9,000
2017/11/20 2,010 2,017 2,000 2,010 4,600
2017/11/17 2,000 2,017 1,995 2,013 7,800
2017/11/16 2,020 2,020 2,006 2,006 4,000
2017/11/15 2,050 2,069 2,012 2,020 7,300
2017/11/14 2,085 2,089 2,050 2,067 6,100
2017/11/13 2,101 2,104 2,084 2,090 2,600
2017/11/10 2,099 2,099 2,081 2,090 2,200
2017/11/09 2,109 2,109 2,076 2,102 3,600
2017/11/08 2,092 2,101 2,088 2,101 1,600
2017/11/07 2,099 2,099 2,084 2,086 2,400
2017/11/06 2,096 2,106 2,081 2,094 2,500
2017/11/02 2,100 2,100 2,080 2,092 2,800
2017/11/01 2,102 2,102 2,085 2,095 2,500
2017/10/31 2,118 2,118 2,081 2,092 2,500
2017/10/30 2,098 2,099 2,076 2,083 4,200
2017/10/27 2,102 2,102 2,073 2,099 3,800
2017/10/26 2,065 2,097 2,065 2,097 3,800
2017/10/25 2,100 2,110 2,065 2,065 4,200
2017/10/24 2,082 2,096 2,074 2,079 2,600
2017/10/23 2,093 2,093 2,075 2,093 4,800
2017/10/20 2,110 2,110 2,093 2,093 2,700
2017/10/19 2,109 2,114 2,100 2,114 3,300
2017/10/18 2,103 2,109 2,094 2,109 4,500
2017/10/17 2,115 2,115 2,101 2,102 2,100
2017/10/16 2,118 2,122 2,100 2,115 4,000
2017/10/13 2,120 2,130 2,101 2,115 9,200
2017/10/12 2,120 2,129 2,077 2,109 31,200
2017/10/11 2,004 2,020 2,000 2,020 5,100
2017/10/10 1,998 2,001 1,981 1,998 8,300
2017/10/06 2,012 2,024 2,012 2,013 1,600
2017/10/05 2,022 2,022 2,009 2,010 2,200
2017/10/04 2,028 2,028 1,998 2,009 4,800
2017/10/03 2,028 2,030 2,005 2,015 2,900
2017/10/02 2,034 2,034 2,017 2,028 2,800
2017/09/29 2,000 2,001 1,982 2,000 4,200
2017/09/28 2,000 2,001 1,982 1,999 2,500
2017/09/27 1,969 1,973 1,957 1,970 3,100
2017/09/26 1,956 1,979 1,956 1,958 2,900
2017/09/25 1,969 1,999 1,958 1,958 11,300
2017/09/22 1,972 2,000 1,969 1,981 5,100
2017/09/21 1,978 2,000 1,978 1,982 5,800
2017/09/20 2,000 2,000 1,950 1,978 16,300
2017/09/19 2,016 2,053 2,016 2,016 9,100
2017/09/15 2,012 2,025 2,012 2,016 1,500
2017/09/14 2,038 2,050 2,025 2,027 2,900
2017/09/13 2,016 2,050 2,016 2,028 6,100
2017/09/12 1,990 2,029 1,990 2,016 7,900
2017/09/11 1,975 1,984 1,971 1,983 3,800
2017/09/08 1,999 1,999 1,974 1,974 5,700
2017/09/07 1,937 1,985 1,937 1,977 8,900
2017/09/06 1,925 1,968 1,886 1,965 4,900
2017/09/05 2,011 2,011 1,886 1,939 26,800
2017/09/04 2,026 2,026 2,010 2,013 5,100
2017/09/01 2,030 2,037 2,012 2,026 4,500
2017/08/31 2,025 2,048 2,013 2,037 3,100
2017/08/30 2,034 2,050 2,010 2,025 4,700
2017/08/29 2,038 2,050 2,012 2,040 6,800
2017/08/28 2,049 2,050 2,022 2,038 3,100
2017/08/25 2,034 2,035 2,017 2,017 2,600
2017/08/24 2,038 2,040 2,026 2,028 3,700
2017/08/23 2,047 2,060 2,032 2,037 7,900
2017/08/22 2,140 2,140 2,011 2,035 11,400
2017/08/21 2,172 2,172 2,134 2,136 3,900
2017/08/18 2,143 2,174 2,143 2,145 2,000
2017/08/17 2,129 2,175 2,129 2,175 7,900
2017/08/16 2,122 2,130 2,091 2,128 4,100
2017/08/15 2,171 2,171 2,051 2,086 26,600
2017/08/14 2,125 2,191 2,120 2,189 16,600
2017/08/10 2,158 2,158 2,114 2,135 7,500
2017/08/09 2,181 2,181 2,133 2,147 4,600
2017/08/08 2,163 2,188 2,159 2,165 8,900
2017/08/07 2,132 2,150 2,118 2,149 5,400
2017/08/04 2,104 2,147 2,104 2,131 3,200
2017/08/03 2,155 2,155 2,130 2,147 2,300
2017/08/02 2,083 2,121 2,083 2,121 3,900
2017/08/01 2,175 2,175 2,082 2,082 9,900
2017/07/31 2,183 2,184 2,140 2,145 8,900
2017/07/28 2,164 2,164 2,131 2,133 2,100
2017/07/27 2,159 2,159 2,135 2,146 3,000
2017/07/26 2,185 2,194 2,151 2,164 10,500
2017/07/25 2,107 2,170 2,095 2,170 18,500
2017/07/24 2,079 2,079 2,061 2,078 6,700
2017/07/21 2,078 2,079 2,061 2,077 3,100
2017/07/20 2,050 2,061 2,037 2,046 4,400
2017/07/19 2,057 2,057 2,033 2,041 4,500
2017/07/18 2,078 2,078 2,032 2,042 2,900
2017/07/14 2,077 2,077 2,026 2,051 5,100
2017/07/13 1,996 2,081 1,996 2,079 8,700
2017/07/12 1,977 1,990 1,977 1,990 3,600
2017/07/11 2,000 2,000 1,980 1,985 9,100
2017/07/10 2,010 2,010 1,998 2,000 4,400
2017/07/07 2,069 2,069 1,996 2,010 15,500
2017/07/06 2,038 2,040 2,026 2,037 4,000
2017/07/05 2,039 2,044 2,022 2,026 3,500
2017/07/04 2,093 2,093 2,020 2,021 8,900
2017/07/03 2,085 2,085 2,037 2,044 15,600
2017/06/30 2,105 2,110 2,102 2,105 6,200
2017/06/29 2,120 2,120 2,108 2,116 3,800
2017/06/28 2,121 2,146 2,103 2,120 23,000
2017/06/27 2,190 2,210 2,190 2,210 10,900
2017/06/26 2,167 2,180 2,165 2,178 11,200
2017/06/23 2,180 2,180 2,164 2,171 6,800
2017/06/22 2,169 2,180 2,165 2,176 7,400
2017/06/21 2,153 2,170 2,150 2,160 8,500
2017/06/20 2,099 2,146 2,093 2,136 19,600
2017/06/19 2,115 2,115 2,082 2,097 16,400
2017/06/16 2,155 2,191 2,076 2,118 26,400
2017/06/15 2,250 2,251 2,155 2,199 20,500
2017/06/14 2,281 2,290 2,261 2,261 10,300
2017/06/13 2,295 2,295 2,280 2,294 4,200
2017/06/12 2,292 2,295 2,285 2,295 4,300
2017/06/09 2,310 2,318 2,290 2,292 7,500
2017/06/08 2,317 2,317 2,294 2,308 3,500
2017/06/07 2,301 2,319 2,291 2,318 4,800
2017/06/06 2,338 2,352 2,315 2,315 6,200
2017/06/05 2,335 2,344 2,330 2,338 4,000
2017/06/02 2,350 2,350 2,333 2,334 5,300
2017/06/01 2,325 2,345 2,323 2,340 5,400
2017/05/31 2,301 2,329 2,297 2,329 4,500
2017/05/30 2,318 2,318 2,286 2,312 6,200
2017/05/29 2,233 2,310 2,233 2,305 12,200
2017/05/26 2,213 2,231 2,213 2,230 6,000
2017/05/25 2,260 2,298 2,245 2,247 21,000
2017/05/24 2,350 2,353 2,302 2,310 14,600
2017/05/23 2,360 2,375 2,332 2,340 18,100
2017/05/22 2,280 2,348 2,280 2,326 19,900
2017/05/19 2,240 2,292 2,235 2,280 26,900
2017/05/18 2,074 2,198 2,065 2,195 21,700
2017/05/17 2,068 2,155 2,060 2,155 17,100
2017/05/16 2,048 2,069 2,033 2,057 14,800
2017/05/15 2,110 2,110 2,000 2,010 49,300
2017/05/12 1,895 1,899 1,877 1,892 11,900
2017/05/11 1,875 1,885 1,870 1,881 10,500
2017/05/10 1,865 1,872 1,860 1,872 5,500
2017/05/09 1,857 1,862 1,848 1,860 4,600
2017/05/08 1,847 1,862 1,841 1,850 12,900
2017/05/02 1,820 1,840 1,818 1,835 7,700
2017/05/01 1,833 1,833 1,822 1,824 6,800
2017/04/28 1,845 1,845 1,832 1,834 4,900
2017/04/27 1,848 1,848 1,828 1,845 4,000
2017/04/26 1,847 1,848 1,821 1,843 5,700
2017/04/25 1,842 1,842 1,818 1,836 5,000
2017/04/24 1,825 1,832 1,802 1,817 11,000
2017/04/21 1,849 1,888 1,811 1,820 60,600
2017/04/20 1,724 1,730 1,700 1,721 5,200
2017/04/19 1,720 1,725 1,705 1,715 3,400
2017/04/18 1,662 1,699 1,662 1,699 5,500
2017/04/17 1,650 1,680 1,650 1,661 5,700
2017/04/14 1,668 1,676 1,636 1,649 3,000
2017/04/13 1,630 1,651 1,626 1,640 8,900
2017/04/12 1,680 1,680 1,640 1,641 8,400
2017/04/11 1,695 1,695 1,682 1,685 5,000
2017/04/10 1,692 1,701 1,683 1,695 16,100
2017/04/07 1,695 1,729 1,682 1,692 5,400
2017/04/06 1,745 1,745 1,680 1,695 13,700
2017/04/05 1,761 1,794 1,717 1,755 6,700
2017/04/04 1,826 1,826 1,790 1,796 7,900
2017/04/03 1,877 1,880 1,807 1,837 8,100
2017/03/31 1,882 1,882 1,849 1,864 4,800
2017/03/30 1,900 1,900 1,839 1,867 15,100
2017/03/29 1,770 1,938 1,701 1,938 15,100
2017/03/28 1,723 1,723 1,715 1,718 3,200
2017/03/27 1,726 1,726 1,705 1,714 5,300
2017/03/24 1,731 1,735 1,702 1,726 2,700
2017/03/23 1,756 1,756 1,731 1,736 3,300
2017/03/22 1,752 1,756 1,730 1,731 5,900
2017/03/21 1,747 1,769 1,736 1,755 5,600
2017/03/17 1,730 1,749 1,730 1,730 5,300
2017/03/16 1,719 1,753 1,700 1,753 2,600
2017/03/15 1,686 1,729 1,685 1,696 5,800
2017/03/14 1,665 1,698 1,663 1,686 3,500
2017/03/13 1,679 1,682 1,666 1,676 7,100
2017/03/10 1,698 1,698 1,666 1,685 12,400
2017/03/09 1,719 1,736 1,705 1,711 9,600
2017/03/08 1,790 1,791 1,726 1,739 11,400
2017/03/07 1,840 1,850 1,794 1,801 9,900
2017/03/06 1,766 1,830 1,766 1,830 11,400
2017/03/03 1,755 1,773 1,735 1,766 7,000
2017/03/02 1,739 1,752 1,720 1,752 9,900
2017/03/01 1,643 1,773 1,643 1,736 27,700
2017/02/28 1,600 1,653 1,592 1,640 16,900
2017/02/27 1,580 1,595 1,577 1,586 9,700
2017/02/24 1,579 1,583 1,572 1,583 4,500
2017/02/23 1,580 1,580 1,571 1,571 2,900
2017/02/22 1,588 1,588 1,571 1,578 4,600
2017/02/21 1,575 1,579 1,563 1,570 8,000
2017/02/20 1,595 1,595 1,573 1,574 6,900
2017/02/17 1,600 1,600 1,573 1,573 12,500
2017/02/16 1,529 1,599 1,529 1,599 11,700
2017/02/15 1,520 1,528 1,507 1,524 11,600
2017/02/14 1,509 1,530 1,490 1,519 43,800
2017/02/13 1,467 1,470 1,450 1,450 7,800
2017/02/10 1,455 1,467 1,452 1,467 6,000
2017/02/09 1,462 1,462 1,455 1,455 4,400
2017/02/08 1,462 1,465 1,460 1,462 900
2017/02/07 1,458 1,465 1,456 1,462 3,800
2017/02/06 1,460 1,464 1,460 1,464 3,100
2017/02/03 1,466 1,466 1,459 1,466 1,900
2017/02/02 1,458 1,466 1,458 1,458 1,800
2017/02/01 1,466 1,466 1,455 1,466 2,600
2017/01/31 1,483 1,483 1,470 1,475 2,900
2017/01/30 1,481 1,489 1,470 1,473 3,100
2017/01/27 1,445 1,481 1,445 1,481 5,600
2017/01/26 1,450 1,450 1,438 1,444 9,100
2017/01/25 1,445 1,452 1,440 1,440 6,900
2017/01/24 1,455 1,458 1,443 1,443 8,800
2017/01/23 1,474 1,479 1,450 1,451 15,000
2017/01/20 1,484 1,484 1,468 1,484 4,200
2017/01/19 1,460 1,486 1,460 1,486 4,400
2017/01/18 1,462 1,465 1,450 1,456 9,500
2017/01/17 1,482 1,484 1,460 1,465 9,500
2017/01/16 1,510 1,516 1,481 1,487 12,300
2017/01/13 1,518 1,520 1,514 1,517 2,700
2017/01/12 1,521 1,525 1,520 1,520 2,700
2017/01/11 1,530 1,530 1,520 1,520 4,700
2017/01/10 1,519 1,529 1,517 1,528 7,700
2017/01/06 1,520 1,526 1,518 1,520 5,300
2017/01/05 1,510 1,525 1,507 1,520 4,100
2017/01/04 1,512 1,535 1,505 1,508 6,700

このページの先頭へ