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
2019/12/30 1,807 1,810 1,800 1,803 1,900
2019/12/27 1,800 1,821 1,800 1,807 5,800
2019/12/26 1,859 1,879 1,829 1,829 8,600
2019/12/25 1,874 1,874 1,856 1,869 3,200
2019/12/24 1,829 1,848 1,821 1,845 4,400
2019/12/23 1,843 1,855 1,843 1,850 13,600
2019/12/20 1,864 1,880 1,842 1,850 2,700
2019/12/19 1,893 1,893 1,865 1,870 1,600
2019/12/18 1,882 1,889 1,877 1,889 700
2019/12/17 1,898 1,898 1,871 1,882 1,800
2019/12/16 1,899 1,899 1,887 1,898 1,300
2019/12/13 1,891 1,895 1,877 1,889 2,000
2019/12/12 1,870 1,889 1,858 1,889 3,100
2019/12/11 1,870 1,875 1,858 1,869 1,200
2019/12/10 1,873 1,873 1,858 1,858 2,700
2019/12/09 1,863 1,873 1,860 1,869 1,400
2019/12/06 1,870 1,872 1,858 1,858 1,900
2019/12/05 1,860 1,866 1,857 1,866 1,200
2019/12/04 1,850 1,867 1,850 1,857 700
2019/12/03 1,870 1,870 1,846 1,850 2,200
2019/12/02 1,870 1,873 1,861 1,868 2,800
2019/11/29 1,873 1,873 1,863 1,870 1,800
2019/11/28 1,865 1,874 1,865 1,873 1,300
2019/11/27 1,876 1,876 1,862 1,869 900
2019/11/26 1,856 1,856 1,856 1,856 600
2019/11/25 1,849 1,850 1,839 1,845 1,200
2019/11/22 1,842 1,848 1,841 1,841 900
2019/11/21 1,837 1,841 1,815 1,832 1,500
2019/11/20 1,832 1,832 1,814 1,832 700
2019/11/19 1,834 1,835 1,808 1,809 2,000
2019/11/18 1,819 1,838 1,802 1,819 2,200
2019/11/15 1,800 1,830 1,790 1,800 4,000
2019/11/14 1,840 1,872 1,790 1,801 9,800
2019/11/13 1,885 1,920 1,863 1,891 4,600
2019/11/12 1,890 1,905 1,877 1,881 3,100
2019/11/11 1,930 1,939 1,861 1,903 4,700
2019/11/08 1,919 1,930 1,908 1,930 2,700
2019/11/07 1,919 1,919 1,909 1,919 1,100
2019/11/06 1,910 1,920 1,910 1,916 2,200
2019/11/05 1,908 1,910 1,900 1,909 3,200
2019/11/01 1,920 1,920 1,903 1,907 1,900
2019/10/31 1,900 1,930 1,890 1,920 5,800
2019/10/30 1,890 1,895 1,865 1,894 4,000
2019/10/29 1,887 1,887 1,863 1,872 2,900
2019/10/28 1,889 1,889 1,847 1,847 5,400
2019/10/25 1,830 1,879 1,829 1,879 10,200
2019/10/24 1,824 1,825 1,819 1,820 2,700
2019/10/23 1,819 1,821 1,812 1,819 900
2019/10/21 1,816 1,820 1,815 1,815 1,400
2019/10/18 1,819 1,824 1,815 1,815 2,100
2019/10/17 1,803 1,820 1,801 1,820 3,600
2019/10/16 1,850 1,870 1,810 1,821 19,800
2019/10/15 1,739 1,739 1,722 1,722 700
2019/10/11 1,711 1,722 1,710 1,715 1,300
2019/10/10 1,729 1,729 1,711 1,711 600
2019/10/09 1,717 1,734 1,702 1,732 1,600
2019/10/08 1,725 1,725 1,718 1,721 800
2019/10/07 1,735 1,745 1,727 1,727 2,400
2019/10/04 1,743 1,743 1,730 1,730 700
2019/10/03 1,727 1,735 1,727 1,732 900
2019/10/02 1,728 1,734 1,728 1,734 300
2019/10/01 1,752 1,752 1,740 1,745 1,300
2019/09/30 1,754 1,754 1,726 1,726 1,400
2019/09/27 1,740 1,750 1,719 1,719 2,900
2019/09/26 1,725 1,725 1,714 1,725 1,600
2019/09/25 1,720 1,720 1,708 1,715 1,200
2019/09/24 1,700 1,728 1,700 1,720 2,100
2019/09/20 1,700 1,700 1,683 1,683 600
2019/09/19 1,689 1,700 1,689 1,700 700
2019/09/18 1,680 1,687 1,650 1,681 1,300
2019/09/17 1,669 1,686 1,660 1,680 2,100
2019/09/13 1,695 1,695 1,673 1,678 2,900
2019/09/12 1,698 1,698 1,686 1,690 900
2019/09/11 1,695 1,698 1,680 1,682 900
2019/09/10 1,685 1,693 1,685 1,685 1,200
2019/09/09 1,690 1,696 1,681 1,685 1,100
2019/09/06 1,690 1,695 1,690 1,695 500
2019/09/05 1,670 1,690 1,670 1,690 2,100
2019/09/04 1,671 1,671 1,671 1,671 100
2019/09/03 1,673 1,697 1,672 1,693 500
2019/09/02 1,674 1,693 1,671 1,671 3,700
2019/08/30 1,732 1,732 1,702 1,713 1,600
2019/08/29 1,748 1,748 1,715 1,732 1,200
2019/08/28 1,745 1,749 1,725 1,729 3,500
2019/08/27 1,741 1,741 1,730 1,739 1,100
2019/08/26 1,693 1,740 1,693 1,720 7,500
2019/08/23 1,693 1,694 1,684 1,693 1,100
2019/08/22 1,682 1,683 1,676 1,676 1,400
2019/08/21 1,685 1,697 1,681 1,697 2,300
2019/08/20 1,684 1,694 1,683 1,687 1,500
2019/08/19 1,686 1,695 1,670 1,687 1,900
2019/08/16 1,717 1,717 1,686 1,686 2,200
2019/08/15 1,691 1,703 1,672 1,703 5,500
2019/08/14 1,800 1,800 1,646 1,691 21,700
2019/08/13 1,551 1,586 1,551 1,577 2,200
2019/08/09 1,551 1,564 1,550 1,550 1,600
2019/08/08 1,552 1,552 1,551 1,551 500
2019/08/07 1,559 1,570 1,553 1,570 700
2019/08/06 1,575 1,575 1,547 1,559 1,500
2019/08/05 1,595 1,612 1,579 1,579 1,200
2019/08/02 1,590 1,608 1,580 1,604 2,300
2019/08/01 1,585 1,598 1,585 1,592 1,600
2019/07/31 1,607 1,607 1,581 1,585 1,500
2019/07/30 1,600 1,600 1,581 1,582 1,400
2019/07/29 1,587 1,588 1,578 1,580 1,000
2019/07/26 1,580 1,585 1,580 1,585 700
2019/07/25 1,589 1,589 1,578 1,579 800
2019/07/24 1,577 1,583 1,575 1,577 800
2019/07/23 1,581 1,582 1,568 1,577 1,800
2019/07/22 1,582 1,593 1,582 1,583 700
2019/07/19 1,583 1,591 1,580 1,587 2,500
2019/07/18 1,588 1,588 1,573 1,583 3,900
2019/07/17 1,613 1,613 1,588 1,597 3,800
2019/07/16 1,642 1,642 1,628 1,628 3,200
2019/07/12 1,655 1,655 1,650 1,650 1,300
2019/07/11 1,656 1,660 1,656 1,656 900
2019/07/10 1,660 1,660 1,656 1,656 800
2019/07/09 1,668 1,668 1,660 1,660 1,100
2019/07/08 1,655 1,674 1,655 1,669 1,500
2019/07/05 1,668 1,669 1,654 1,664 2,100
2019/07/04 1,646 1,662 1,644 1,662 1,800
2019/07/03 1,665 1,665 1,638 1,638 1,200
2019/07/02 1,659 1,659 1,636 1,636 2,200
2019/07/01 1,682 1,682 1,635 1,643 2,800
2019/06/28 1,668 1,668 1,630 1,640 2,800
2019/06/27 1,687 1,687 1,667 1,679 3,100
2019/06/26 1,637 1,679 1,631 1,660 13,200
2019/06/25 1,789 1,792 1,763 1,792 9,300
2019/06/24 1,761 1,764 1,741 1,762 7,700
2019/06/21 1,733 1,733 1,730 1,733 3,800
2019/06/20 1,735 1,735 1,732 1,732 2,700
2019/06/19 1,737 1,738 1,735 1,735 3,100
2019/06/18 1,742 1,742 1,738 1,738 3,800
2019/06/17 1,742 1,747 1,740 1,745 1,700
2019/06/14 1,750 1,752 1,748 1,748 2,700
2019/06/13 1,775 1,775 1,750 1,750 4,000
2019/06/12 1,780 1,790 1,775 1,775 3,400
2019/06/11 1,801 1,801 1,783 1,786 2,300
2019/06/10 1,830 1,839 1,778 1,801 9,000
2019/06/07 1,820 1,844 1,820 1,838 4,100
2019/06/06 1,805 1,849 1,800 1,843 5,600
2019/06/05 1,886 1,887 1,780 1,818 13,500
2019/06/04 1,842 1,884 1,842 1,884 12,700
2019/06/03 1,812 1,834 1,803 1,834 7,200
2019/05/31 1,798 1,810 1,781 1,781 5,700
2019/05/30 1,790 1,797 1,780 1,797 3,400
2019/05/29 1,770 1,780 1,765 1,780 2,800
2019/05/28 1,780 1,780 1,764 1,770 3,100
2019/05/27 1,750 1,778 1,750 1,764 6,100
2019/05/24 1,730 1,749 1,729 1,746 3,100
2019/05/23 1,723 1,739 1,723 1,730 1,100
2019/05/22 1,716 1,739 1,716 1,726 3,300
2019/05/21 1,709 1,719 1,709 1,719 2,000
2019/05/20 1,697 1,710 1,697 1,700 1,000
2019/05/17 1,701 1,719 1,690 1,696 3,100
2019/05/16 1,704 1,714 1,696 1,700 2,400
2019/05/15 1,729 1,729 1,693 1,720 5,300
2019/05/14 1,690 1,696 1,690 1,691 2,700
2019/05/13 1,686 1,715 1,686 1,692 2,400
2019/05/10 1,701 1,701 1,671 1,690 1,600
2019/05/09 1,699 1,699 1,660 1,687 900
2019/05/08 1,680 1,716 1,653 1,685 6,100
2019/05/07 1,665 1,680 1,665 1,666 5,200
2019/04/26 1,650 1,665 1,643 1,665 1,800
2019/04/25 1,638 1,647 1,628 1,643 1,300
2019/04/24 1,639 1,645 1,618 1,639 1,500
2019/04/23 1,629 1,638 1,629 1,637 500
2019/04/22 1,616 1,629 1,616 1,618 900
2019/04/19 1,615 1,628 1,615 1,615 1,100
2019/04/18 1,632 1,640 1,615 1,615 3,300
2019/04/17 1,630 1,641 1,624 1,632 1,300
2019/04/16 1,639 1,639 1,621 1,621 1,600
2019/04/15 1,631 1,631 1,621 1,622 600
2019/04/12 1,639 1,641 1,625 1,625 800
2019/04/11 1,626 1,640 1,620 1,620 1,900
2019/04/10 1,628 1,647 1,626 1,645 500
2019/04/09 1,656 1,656 1,622 1,628 1,900
2019/04/08 1,671 1,671 1,620 1,663 4,600
2019/04/05 1,647 1,647 1,640 1,647 1,600
2019/04/04 1,640 1,647 1,638 1,644 1,200
2019/04/03 1,642 1,642 1,632 1,640 1,200
2019/04/02 1,645 1,669 1,639 1,646 3,200
2019/04/01 1,664 1,669 1,645 1,645 2,500
2019/03/29 1,625 1,630 1,620 1,630 1,300
2019/03/28 1,630 1,630 1,608 1,611 3,100
2019/03/27 1,627 1,627 1,613 1,613 1,100
2019/03/26 1,612 1,625 1,612 1,618 1,800
2019/03/25 1,621 1,621 1,569 1,572 3,400
2019/03/22 1,609 1,626 1,609 1,622 1,400
2019/03/20 1,624 1,624 1,600 1,608 900
2019/03/19 1,595 1,600 1,589 1,600 1,600
2019/03/18 1,595 1,595 1,590 1,595 1,700
2019/03/15 1,581 1,594 1,581 1,594 500
2019/03/14 1,575 1,589 1,575 1,589 200
2019/03/13 1,576 1,593 1,557 1,569 1,100
2019/03/12 1,583 1,585 1,560 1,570 800
2019/03/11 1,553 1,579 1,552 1,552 1,900
2019/03/08 1,581 1,581 1,552 1,552 1,500
2019/03/07 1,588 1,589 1,576 1,587 600
2019/03/06 1,580 1,585 1,580 1,585 200
2019/03/05 1,597 1,597 1,572 1,573 1,400
2019/03/04 1,575 1,598 1,575 1,598 1,500
2019/03/01 1,577 1,578 1,555 1,572 1,300
2019/02/28 1,557 1,568 1,543 1,568 1,200
2019/02/27 1,558 1,558 1,541 1,557 1,000
2019/02/26 1,537 1,540 1,536 1,540 1,900
2019/02/25 1,534 1,537 1,530 1,537 1,600
2019/02/22 1,521 1,533 1,520 1,520 1,500
2019/02/21 1,530 1,536 1,518 1,536 1,000
2019/02/20 1,521 1,535 1,514 1,530 2,700
2019/02/19 1,515 1,529 1,515 1,520 600
2019/02/18 1,517 1,534 1,510 1,514 1,200
2019/02/14 1,521 1,534 1,515 1,518 3,100
2019/02/13 1,516 1,527 1,516 1,526 2,000
2019/02/12 1,517 1,526 1,516 1,517 1,400
2019/02/08 1,527 1,527 1,515 1,516 400
2019/02/07 1,528 1,528 1,528 1,528 100
2019/02/06 1,520 1,530 1,514 1,530 500
2019/02/05 1,511 1,522 1,500 1,520 1,300
2019/02/04 1,511 1,515 1,510 1,514 600
2019/02/01 1,529 1,529 1,512 1,512 600
2019/01/31 1,528 1,528 1,514 1,515 1,500
2019/01/30 1,528 1,528 1,516 1,528 1,100
2019/01/29 1,528 1,528 1,511 1,527 1,100
2019/01/28 1,528 1,540 1,515 1,527 2,000
2019/01/25 1,508 1,528 1,508 1,528 1,100
2019/01/24 1,500 1,508 1,500 1,508 1,200
2019/01/23 1,489 1,508 1,485 1,508 900
2019/01/22 1,507 1,507 1,500 1,504 1,000
2019/01/21 1,441 1,508 1,441 1,508 1,800
2019/01/18 1,430 1,455 1,430 1,434 4,100
2019/01/17 1,435 1,447 1,429 1,429 2,000
2019/01/16 1,449 1,449 1,432 1,447 1,600
2019/01/15 1,436 1,448 1,429 1,448 2,100
2019/01/11 1,463 1,463 1,436 1,436 2,800
2019/01/10 1,461 1,461 1,452 1,458 1,300
2019/01/09 1,450 1,461 1,450 1,461 1,000
2019/01/08 1,441 1,457 1,441 1,450 1,100
2019/01/07 1,436 1,469 1,436 1,444 2,300
2019/01/04 1,470 1,470 1,423 1,430 6,700

このページの先頭へ