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
2020/12/30 1,755 1,764 1,755 1,760 2,300
2020/12/29 1,755 1,770 1,754 1,760 3,900
2020/12/28 1,803 1,810 1,780 1,785 8,400
2020/12/25 1,809 1,809 1,777 1,802 5,600
2020/12/24 1,790 1,800 1,788 1,795 1,800
2020/12/23 1,793 1,797 1,788 1,790 2,700
2020/12/22 1,814 1,814 1,793 1,793 5,200
2020/12/21 1,823 1,829 1,812 1,820 2,500
2020/12/18 1,830 1,830 1,823 1,823 900
2020/12/17 1,825 1,830 1,820 1,823 700
2020/12/16 1,825 1,825 1,824 1,824 1,000
2020/12/15 1,825 1,825 1,810 1,813 2,100
2020/12/14 1,828 1,828 1,810 1,815 2,500
2020/12/11 1,830 1,830 1,809 1,820 3,100
2020/12/10 1,830 1,830 1,809 1,829 1,900
2020/12/09 1,830 1,830 1,807 1,829 1,700
2020/12/08 1,814 1,830 1,805 1,830 3,000
2020/12/07 1,830 1,848 1,815 1,815 3,600
2020/12/04 1,831 1,833 1,825 1,830 700
2020/12/03 1,838 1,845 1,830 1,833 2,000
2020/12/02 1,836 1,838 1,820 1,838 1,100
2020/12/01 1,840 1,840 1,830 1,834 1,400
2020/11/30 1,840 1,840 1,830 1,840 2,200
2020/11/27 1,830 1,838 1,815 1,838 3,700
2020/11/26 1,840 1,840 1,815 1,820 1,900
2020/11/25 1,885 1,885 1,835 1,835 2,600
2020/11/24 1,835 1,850 1,835 1,850 3,000
2020/11/20 1,811 1,835 1,811 1,832 1,900
2020/11/19 1,790 1,815 1,790 1,811 2,600
2020/11/18 1,829 1,830 1,794 1,794 3,300
2020/11/17 1,848 1,848 1,799 1,820 6,800
2020/11/16 1,843 1,854 1,830 1,848 1,600
2020/11/13 1,876 1,876 1,839 1,843 3,800
2020/11/12 1,885 1,887 1,860 1,887 2,600
2020/11/11 1,851 1,879 1,851 1,875 1,900
2020/11/10 1,866 1,866 1,840 1,862 2,000
2020/11/09 1,829 1,856 1,829 1,846 2,500
2020/11/06 1,829 1,844 1,827 1,828 900
2020/11/05 1,858 1,858 1,823 1,826 1,800
2020/11/04 1,839 1,845 1,839 1,841 600
2020/11/02 1,822 1,835 1,822 1,828 700
2020/10/30 1,887 1,889 1,822 1,822 2,700
2020/10/29 1,904 1,904 1,858 1,880 2,300
2020/10/28 1,882 1,882 1,851 1,875 3,000
2020/10/27 1,880 1,880 1,843 1,851 2,000
2020/10/26 1,880 1,880 1,837 1,851 1,600
2020/10/23 1,859 1,859 1,820 1,820 2,400
2020/10/22 1,820 1,827 1,812 1,812 1,200
2020/10/21 1,823 1,834 1,823 1,823 600
2020/10/20 1,840 1,840 1,823 1,823 700
2020/10/19 1,822 1,843 1,816 1,822 1,800
2020/10/16 1,856 1,856 1,822 1,822 1,600
2020/10/15 1,873 1,873 1,856 1,856 500
2020/10/14 1,894 1,894 1,822 1,873 3,100
2020/10/13 1,885 1,890 1,880 1,890 500
2020/10/12 1,889 1,893 1,871 1,891 1,600
2020/10/09 1,875 1,890 1,875 1,889 1,000
2020/10/08 1,885 1,887 1,873 1,874 1,700
2020/10/07 1,880 1,886 1,869 1,870 1,100
2020/10/06 1,880 1,880 1,866 1,869 1,700
2020/10/05 1,923 1,923 1,880 1,880 1,800
2020/10/02 1,929 1,929 1,891 1,899 3,100
2020/09/30 1,907 1,915 1,898 1,898 4,500
2020/09/29 1,886 1,902 1,876 1,892 6,100
2020/09/28 1,855 1,855 1,835 1,851 2,200
2020/09/25 1,849 1,852 1,817 1,832 2,800
2020/09/24 1,810 1,850 1,810 1,827 2,400
2020/09/23 1,817 1,817 1,800 1,810 2,500
2020/09/18 1,811 1,832 1,811 1,821 1,600
2020/09/17 1,811 1,834 1,810 1,811 1,400
2020/09/16 1,829 1,846 1,827 1,827 1,300
2020/09/15 1,828 1,833 1,828 1,829 2,000
2020/09/14 1,842 1,842 1,825 1,827 1,300
2020/09/11 1,825 1,852 1,825 1,838 1,500
2020/09/10 1,848 1,860 1,825 1,825 1,300
2020/09/09 1,838 1,849 1,836 1,846 1,800
2020/09/08 1,886 1,887 1,846 1,878 1,400
2020/09/07 1,849 1,854 1,845 1,854 1,400
2020/09/04 1,840 1,865 1,823 1,849 1,400
2020/09/03 1,833 1,843 1,833 1,843 1,200
2020/09/02 1,834 1,864 1,833 1,833 1,200
2020/09/01 1,840 1,860 1,834 1,834 1,900
2020/08/31 1,825 1,856 1,825 1,834 1,500
2020/08/28 1,899 1,899 1,790 1,808 13,700
2020/08/27 1,900 1,900 1,860 1,899 3,200
2020/08/26 1,860 1,911 1,831 1,901 10,200
2020/08/25 1,847 1,854 1,825 1,852 5,600
2020/08/24 1,859 1,859 1,804 1,807 3,200
2020/08/21 1,830 1,860 1,827 1,835 3,000
2020/08/20 1,834 1,860 1,816 1,822 4,600
2020/08/19 1,836 1,850 1,832 1,834 7,100
2020/08/18 1,865 1,865 1,819 1,834 6,800
2020/08/17 1,787 1,829 1,787 1,820 7,900
2020/08/14 1,800 1,840 1,762 1,783 54,500
2020/08/13 1,724 1,735 1,670 1,720 22,300
2020/08/12 1,738 1,740 1,640 1,720 6,700
2020/08/11 1,675 1,734 1,670 1,734 8,300
2020/08/07 1,611 1,695 1,611 1,674 4,100
2020/08/06 1,653 1,654 1,601 1,647 4,300
2020/08/05 1,600 1,655 1,600 1,648 3,900
2020/08/04 1,522 1,569 1,522 1,569 1,800
2020/08/03 1,509 1,522 1,509 1,522 1,500
2020/07/31 1,587 1,587 1,520 1,520 5,500
2020/07/30 1,632 1,632 1,590 1,590 4,700
2020/07/29 1,656 1,656 1,630 1,632 1,800
2020/07/28 1,673 1,673 1,623 1,647 3,500
2020/07/27 1,650 1,660 1,650 1,651 2,600
2020/07/22 1,655 1,656 1,646 1,646 1,600
2020/07/21 1,658 1,659 1,646 1,653 1,100
2020/07/20 1,641 1,664 1,640 1,642 1,500
2020/07/17 1,640 1,641 1,640 1,640 1,800
2020/07/16 1,657 1,666 1,640 1,640 2,700
2020/07/15 1,672 1,672 1,656 1,657 1,400
2020/07/14 1,687 1,693 1,655 1,655 3,000
2020/07/13 1,704 1,707 1,690 1,695 3,400
2020/07/10 1,711 1,711 1,701 1,702 2,300
2020/07/09 1,740 1,789 1,711 1,711 3,000
2020/07/08 1,750 1,760 1,746 1,760 1,100
2020/07/07 1,750 1,750 1,710 1,710 5,000
2020/07/06 1,700 1,732 1,700 1,732 2,900
2020/07/03 1,691 1,734 1,690 1,700 3,300
2020/07/02 1,760 1,760 1,700 1,700 6,700
2020/07/01 1,801 1,814 1,760 1,760 8,500
2020/06/30 1,832 1,892 1,820 1,820 8,600
2020/06/29 1,840 1,885 1,828 1,829 18,300
2020/06/26 1,920 1,965 1,920 1,927 16,200
2020/06/25 1,911 1,912 1,903 1,910 4,900
2020/06/24 1,910 1,920 1,910 1,914 1,700
2020/06/23 1,919 1,923 1,908 1,908 5,400
2020/06/22 1,905 1,910 1,902 1,909 3,700
2020/06/19 1,897 1,905 1,892 1,902 2,900
2020/06/18 1,880 1,903 1,877 1,897 4,300
2020/06/17 1,895 1,895 1,881 1,881 3,500
2020/06/16 1,880 1,902 1,877 1,895 11,400
2020/06/15 1,905 1,949 1,899 1,899 12,700
2020/06/12 1,890 1,941 1,888 1,940 12,700
2020/06/11 1,994 1,999 1,957 1,972 7,000
2020/06/10 2,000 2,000 1,981 1,994 2,000
2020/06/09 2,001 2,003 1,986 1,992 2,900
2020/06/08 2,030 2,030 1,970 2,007 10,100
2020/06/05 2,026 2,035 1,980 2,000 10,000
2020/06/04 2,030 2,054 2,021 2,030 13,600
2020/06/03 1,990 2,027 1,990 2,020 17,400
2020/06/02 1,925 1,985 1,925 1,985 22,400
2020/06/01 1,918 1,919 1,899 1,909 5,200
2020/05/29 1,869 1,921 1,869 1,899 11,200
2020/05/28 1,872 1,874 1,846 1,850 7,600
2020/05/27 1,887 1,887 1,859 1,875 3,500
2020/05/26 1,909 1,909 1,865 1,865 9,800
2020/05/25 1,874 1,920 1,866 1,899 21,600
2020/05/22 1,905 1,968 1,801 1,840 60,300
2020/05/21 1,650 1,709 1,641 1,699 14,700
2020/05/20 1,635 1,640 1,630 1,640 5,000
2020/05/19 1,620 1,637 1,601 1,620 3,000
2020/05/18 1,622 1,630 1,619 1,620 2,500
2020/05/15 1,639 1,671 1,597 1,622 3,700
2020/05/14 1,688 1,688 1,640 1,640 3,500
2020/05/13 1,689 1,705 1,680 1,688 6,000
2020/05/12 1,654 1,685 1,654 1,683 3,500
2020/05/11 1,601 1,669 1,601 1,643 5,100
2020/05/08 1,575 1,599 1,567 1,597 2,000
2020/05/07 1,561 1,577 1,552 1,562 3,400
2020/05/01 1,551 1,570 1,526 1,539 2,700
2020/04/30 1,557 1,558 1,530 1,530 4,100
2020/04/28 1,489 1,498 1,479 1,498 3,300
2020/04/27 1,483 1,488 1,464 1,471 3,500
2020/04/24 1,478 1,478 1,451 1,456 2,600
2020/04/23 1,455 1,479 1,455 1,464 1,400
2020/04/22 1,446 1,466 1,445 1,455 1,500
2020/04/21 1,456 1,483 1,450 1,450 2,200
2020/04/20 1,497 1,497 1,456 1,456 3,000
2020/04/17 1,488 1,488 1,439 1,450 4,300
2020/04/16 1,448 1,478 1,439 1,469 5,800
2020/04/15 1,489 1,492 1,478 1,478 2,200
2020/04/14 1,442 1,465 1,440 1,465 1,900
2020/04/13 1,452 1,452 1,410 1,439 1,500
2020/04/10 1,405 1,405 1,370 1,401 7,400
2020/04/09 1,456 1,470 1,405 1,405 3,200
2020/04/08 1,444 1,444 1,421 1,440 1,100
2020/04/07 1,446 1,455 1,398 1,415 1,800
2020/04/06 1,370 1,404 1,366 1,386 2,800
2020/04/03 1,399 1,444 1,376 1,376 2,500
2020/04/02 1,455 1,455 1,410 1,410 1,700
2020/04/01 1,453 1,486 1,453 1,454 2,500
2020/03/31 1,468 1,470 1,454 1,470 1,600
2020/03/30 1,433 1,439 1,408 1,439 2,800
2020/03/27 1,437 1,445 1,404 1,433 3,900
2020/03/26 1,439 1,439 1,358 1,380 4,400
2020/03/25 1,490 1,490 1,451 1,455 4,200
2020/03/24 1,312 1,426 1,312 1,422 2,900
2020/03/23 1,299 1,312 1,261 1,312 3,900
2020/03/19 1,355 1,355 1,290 1,325 2,200
2020/03/18 1,357 1,400 1,345 1,345 3,800
2020/03/17 1,259 1,346 1,259 1,338 8,300
2020/03/16 1,330 1,341 1,316 1,316 3,300
2020/03/13 1,390 1,390 1,201 1,300 15,100
2020/03/12 1,500 1,500 1,400 1,419 4,500
2020/03/11 1,501 1,550 1,501 1,510 1,900
2020/03/10 1,404 1,503 1,338 1,503 11,100
2020/03/09 1,600 1,603 1,503 1,504 8,400
2020/03/06 1,717 1,722 1,655 1,657 16,200
2020/03/05 1,760 1,775 1,720 1,724 2,400
2020/03/04 1,759 1,759 1,712 1,712 5,800
2020/03/03 1,804 1,817 1,786 1,786 1,000
2020/03/02 1,713 1,821 1,712 1,786 3,800
2020/02/28 1,820 1,824 1,708 1,713 14,900
2020/02/27 1,901 1,901 1,842 1,857 4,700
2020/02/26 1,909 1,914 1,870 1,887 6,500
2020/02/25 1,903 1,918 1,903 1,910 3,900
2020/02/21 1,949 1,950 1,943 1,943 2,300
2020/02/20 1,939 1,952 1,933 1,950 5,000
2020/02/19 1,915 1,930 1,911 1,920 4,800
2020/02/18 1,914 1,921 1,909 1,909 5,000
2020/02/17 1,905 1,915 1,904 1,915 3,300
2020/02/14 1,910 1,919 1,861 1,902 20,100
2020/02/13 1,873 1,873 1,839 1,855 1,900
2020/02/12 1,824 1,841 1,821 1,841 1,100
2020/02/10 1,821 1,841 1,821 1,830 800
2020/02/07 1,811 1,817 1,811 1,811 800
2020/02/06 1,826 1,826 1,807 1,819 2,000
2020/02/05 1,823 1,842 1,819 1,819 700
2020/02/04 1,811 1,821 1,773 1,780 2,100
2020/02/03 1,790 1,790 1,775 1,775 1,500
2020/01/31 1,806 1,810 1,800 1,804 1,300
2020/01/30 1,856 1,856 1,810 1,810 1,700
2020/01/29 1,849 1,857 1,835 1,856 1,900
2020/01/28 1,811 1,851 1,810 1,830 1,100
2020/01/27 1,814 1,841 1,810 1,814 3,200
2020/01/24 1,871 1,871 1,851 1,851 1,000
2020/01/23 1,865 1,874 1,856 1,856 1,400
2020/01/22 1,865 1,875 1,862 1,865 2,200
2020/01/21 1,885 1,887 1,865 1,865 2,000
2020/01/20 1,854 1,885 1,853 1,885 3,500
2020/01/17 1,849 1,857 1,843 1,857 4,600
2020/01/16 1,845 1,849 1,840 1,849 2,200
2020/01/15 1,814 1,840 1,814 1,840 2,600
2020/01/14 1,782 1,817 1,782 1,803 2,600
2020/01/10 1,780 1,800 1,780 1,782 1,100
2020/01/09 1,777 1,797 1,777 1,781 1,300
2020/01/08 1,794 1,799 1,772 1,775 2,000
2020/01/07 1,777 1,799 1,777 1,794 1,400
2020/01/06 1,790 1,797 1,776 1,777 3,200

このページの先頭へ