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
2021/12/30 2,100 2,100 2,056 2,089 1,700
2021/12/29 2,051 2,107 2,051 2,069 4,200
2021/12/28 2,158 2,160 2,103 2,138 3,500
2021/12/27 2,152 2,152 2,105 2,108 1,400
2021/12/24 2,160 2,160 2,112 2,112 1,700
2021/12/23 2,112 2,144 2,098 2,144 2,200
2021/12/22 2,066 2,111 2,052 2,110 3,200
2021/12/21 2,113 2,113 2,063 2,074 1,000
2021/12/20 2,120 2,120 2,051 2,116 3,800
2021/12/17 2,160 2,160 2,120 2,120 1,100
2021/12/16 2,170 2,170 2,135 2,150 2,100
2021/12/15 2,159 2,168 2,150 2,168 1,800
2021/12/14 2,154 2,155 2,141 2,155 1,900
2021/12/13 2,149 2,153 2,111 2,153 3,000
2021/12/10 2,150 2,150 2,107 2,109 2,400
2021/12/09 2,127 2,140 2,127 2,140 1,800
2021/12/08 2,106 2,125 2,106 2,116 1,000
2021/12/07 2,085 2,130 2,085 2,102 2,000
2021/12/06 2,079 2,088 2,079 2,088 600
2021/12/03 2,098 2,098 2,060 2,079 500
2021/12/02 2,086 2,086 2,072 2,073 500
2021/12/01 2,099 2,099 2,072 2,098 1,100
2021/11/30 2,097 2,098 2,061 2,098 600
2021/11/29 2,060 2,100 2,060 2,062 2,200
2021/11/26 2,089 2,089 2,039 2,060 4,700
2021/11/25 2,056 2,078 2,056 2,071 1,400
2021/11/24 2,085 2,107 2,070 2,070 1,100
2021/11/22 2,100 2,113 2,099 2,106 2,200
2021/11/19 2,109 2,109 2,075 2,100 1,700
2021/11/18 2,140 2,140 2,110 2,110 1,300
2021/11/17 2,142 2,143 2,121 2,140 4,300
2021/11/16 2,137 2,143 2,121 2,126 3,100
2021/11/15 2,140 2,140 2,099 2,120 11,200
2021/11/12 1,990 2,021 1,990 2,021 1,100
2021/11/11 2,002 2,006 1,996 2,006 500
2021/11/10 2,007 2,007 1,998 1,998 1,500
2021/11/09 2,007 2,018 2,007 2,007 600
2021/11/08 2,019 2,020 2,010 2,010 1,100
2021/11/05 2,020 2,030 2,020 2,020 1,100
2021/11/04 2,028 2,053 2,010 2,027 3,000
2021/11/02 2,034 2,078 2,034 2,062 2,000
2021/11/01 2,085 2,085 2,077 2,084 900
2021/10/29 2,100 2,100 2,073 2,080 1,800
2021/10/28 2,100 2,100 2,081 2,081 2,200
2021/10/27 2,099 2,099 2,079 2,089 2,400
2021/10/26 2,089 2,089 2,061 2,081 2,700
2021/10/25 2,050 2,055 2,049 2,054 2,800
2021/10/22 2,017 2,038 2,017 2,038 1,300
2021/10/21 2,020 2,021 2,017 2,021 600
2021/10/20 2,032 2,035 2,018 2,026 1,800
2021/10/19 2,027 2,032 2,005 2,032 600
2021/10/18 2,020 2,024 2,015 2,024 500
2021/10/15 2,029 2,029 2,026 2,026 1,100
2021/10/14 2,021 2,029 2,020 2,029 1,300
2021/10/13 2,016 2,033 2,016 2,021 1,500
2021/10/12 2,025 2,028 2,016 2,027 1,100
2021/10/11 2,025 2,033 2,024 2,025 1,100
2021/10/08 2,035 2,035 2,020 2,020 800
2021/10/07 2,007 2,030 2,007 2,020 3,100
2021/10/06 2,020 2,025 2,002 2,002 2,700
2021/10/05 2,020 2,020 1,988 2,020 2,500
2021/10/04 2,022 2,028 2,005 2,020 3,500
2021/10/01 2,010 2,030 1,985 2,016 3,000
2021/09/30 1,990 2,010 1,973 2,010 6,700
2021/09/29 1,984 1,990 1,967 1,971 3,500
2021/09/28 1,983 1,985 1,966 1,984 1,500
2021/09/27 1,956 1,980 1,952 1,980 3,800
2021/09/24 1,934 1,950 1,934 1,946 2,400
2021/09/22 1,926 1,934 1,926 1,934 300
2021/09/21 1,943 1,943 1,925 1,935 1,400
2021/09/17 1,944 1,951 1,942 1,944 1,400
2021/09/16 1,951 1,955 1,944 1,944 1,500
2021/09/15 1,946 1,946 1,941 1,942 900
2021/09/14 1,952 1,955 1,951 1,951 1,400
2021/09/13 1,940 1,951 1,940 1,951 1,700
2021/09/10 1,943 1,952 1,943 1,952 2,600
2021/09/09 1,948 1,952 1,942 1,942 2,100
2021/09/08 1,944 1,946 1,941 1,941 600
2021/09/07 1,942 1,942 1,939 1,940 1,200
2021/09/06 1,939 1,949 1,939 1,940 1,900
2021/09/03 1,931 1,953 1,931 1,938 500
2021/09/02 1,943 1,958 1,927 1,927 3,200
2021/09/01 1,960 1,960 1,921 1,929 2,900
2021/08/31 1,960 1,965 1,935 1,960 4,300
2021/08/30 1,939 1,950 1,934 1,950 1,600
2021/08/27 1,928 1,928 1,902 1,922 1,300
2021/08/26 1,924 1,924 1,910 1,920 600
2021/08/25 1,920 1,930 1,901 1,906 3,400
2021/08/24 1,904 1,912 1,904 1,905 1,800
2021/08/23 1,918 1,924 1,904 1,904 1,900
2021/08/20 1,937 1,954 1,922 1,924 5,400
2021/08/19 1,940 1,940 1,921 1,933 2,600
2021/08/18 1,920 1,940 1,919 1,940 5,300
2021/08/17 1,883 1,920 1,880 1,919 5,500
2021/08/16 1,870 1,890 1,864 1,883 13,400
2021/08/13 1,833 1,850 1,827 1,845 3,600
2021/08/12 1,848 1,850 1,834 1,850 1,600
2021/08/11 1,850 1,861 1,833 1,850 2,000
2021/08/10 1,862 1,864 1,832 1,832 3,200
2021/08/06 1,830 1,864 1,827 1,864 1,700
2021/08/05 1,848 1,860 1,841 1,848 1,800
2021/08/04 1,847 1,850 1,844 1,844 1,100
2021/08/03 1,838 1,860 1,837 1,837 1,900
2021/08/02 1,822 1,847 1,820 1,843 2,600
2021/07/30 1,829 1,833 1,822 1,822 600
2021/07/29 1,845 1,845 1,833 1,833 600
2021/07/28 1,837 1,837 1,811 1,811 800
2021/07/27 1,837 1,837 1,810 1,813 1,200
2021/07/26 1,823 1,829 1,812 1,812 1,500
2021/07/21 1,830 1,830 1,804 1,823 700
2021/07/20 1,800 1,830 1,800 1,823 1,800
2021/07/19 1,810 1,830 1,797 1,826 3,800
2021/07/16 1,824 1,824 1,813 1,813 600
2021/07/15 1,825 1,825 1,825 1,825 200
2021/07/14 1,809 1,825 1,809 1,825 1,400
2021/07/13 1,813 1,822 1,811 1,811 800
2021/07/12 1,824 1,824 1,816 1,819 700
2021/07/09 1,830 1,830 1,800 1,816 5,300
2021/07/08 1,847 1,847 1,827 1,828 1,200
2021/07/07 1,849 1,849 1,830 1,830 1,100
2021/07/06 1,850 1,850 1,833 1,833 1,100
2021/07/05 1,852 1,852 1,833 1,849 1,400
2021/07/02 1,857 1,857 1,838 1,850 900
2021/07/01 1,840 1,846 1,837 1,846 1,200
2021/06/30 1,841 1,843 1,831 1,840 1,200
2021/06/29 1,824 1,869 1,824 1,840 8,900
2021/06/28 1,905 1,924 1,891 1,924 6,500
2021/06/25 1,891 1,891 1,881 1,891 2,800
2021/06/24 1,870 1,886 1,870 1,886 900
2021/06/23 1,887 1,887 1,870 1,885 1,700
2021/06/22 1,893 1,893 1,860 1,886 2,400
2021/06/21 1,885 1,885 1,861 1,861 3,200
2021/06/18 1,900 1,901 1,888 1,888 2,000
2021/06/17 1,903 1,905 1,900 1,900 1,200
2021/06/16 1,900 1,905 1,900 1,905 2,300
2021/06/15 1,891 1,899 1,890 1,899 1,100
2021/06/14 1,900 1,905 1,885 1,895 1,500
2021/06/11 1,868 1,884 1,855 1,884 1,700
2021/06/10 1,845 1,868 1,845 1,868 1,900
2021/06/09 1,830 1,845 1,830 1,845 2,000
2021/06/08 1,837 1,838 1,829 1,833 1,500
2021/06/07 1,838 1,840 1,825 1,837 2,700
2021/06/04 1,825 1,837 1,825 1,830 2,700
2021/06/03 1,840 1,845 1,825 1,837 4,100
2021/06/02 1,831 1,842 1,831 1,842 800
2021/06/01 1,831 1,849 1,830 1,835 1,700
2021/05/31 1,851 1,857 1,827 1,845 3,600
2021/05/28 1,850 1,856 1,840 1,855 3,100
2021/05/27 1,855 1,858 1,832 1,850 2,100
2021/05/26 1,853 1,853 1,828 1,844 1,300
2021/05/25 1,857 1,857 1,840 1,845 1,600
2021/05/24 1,841 1,861 1,841 1,844 2,600
2021/05/21 1,875 1,875 1,847 1,853 1,600
2021/05/20 1,842 1,879 1,842 1,861 2,700
2021/05/19 1,859 1,860 1,859 1,859 3,200
2021/05/18 1,859 1,860 1,815 1,860 2,600
2021/05/17 1,881 1,894 1,802 1,858 7,800
2021/05/14 1,895 1,957 1,895 1,940 1,500
2021/05/13 1,900 1,915 1,885 1,893 1,600
2021/05/12 1,936 1,952 1,900 1,904 3,300
2021/05/11 1,954 1,965 1,936 1,936 1,900
2021/05/10 1,979 1,979 1,956 1,960 500
2021/05/07 1,980 1,980 1,947 1,979 2,900
2021/05/06 1,945 1,949 1,935 1,947 1,700
2021/04/30 1,933 1,934 1,930 1,934 2,300
2021/04/28 1,935 1,935 1,918 1,919 1,400
2021/04/27 1,935 1,935 1,902 1,934 1,600
2021/04/26 1,939 1,939 1,916 1,935 1,400
2021/04/23 1,897 1,897 1,873 1,889 800
2021/04/22 1,866 1,929 1,866 1,897 1,100
2021/04/21 1,912 1,929 1,861 1,863 3,800
2021/04/20 1,920 1,930 1,920 1,925 900
2021/04/19 1,916 1,940 1,916 1,939 1,600
2021/04/16 1,925 1,930 1,916 1,916 500
2021/04/15 1,939 1,939 1,916 1,918 1,300
2021/04/14 1,917 1,935 1,917 1,919 700
2021/04/13 1,945 1,945 1,917 1,917 700
2021/04/12 1,917 1,917 1,917 1,917 200
2021/04/09 1,919 1,920 1,917 1,917 800
2021/04/08 1,930 1,935 1,920 1,920 1,400
2021/04/07 1,931 1,931 1,929 1,929 500
2021/04/06 1,926 1,933 1,911 1,931 1,500
2021/04/05 1,985 1,990 1,922 1,931 4,100
2021/04/02 1,955 1,960 1,906 1,952 3,400
2021/04/01 1,940 1,949 1,920 1,949 3,700
2021/03/31 1,929 1,932 1,906 1,932 2,300
2021/03/30 1,899 1,921 1,897 1,917 2,500
2021/03/29 1,920 1,920 1,885 1,898 3,600
2021/03/26 1,894 1,900 1,873 1,896 2,700
2021/03/25 1,858 1,877 1,858 1,872 1,800
2021/03/24 1,882 1,882 1,855 1,858 4,000
2021/03/23 1,880 1,890 1,878 1,878 1,700
2021/03/22 1,873 1,889 1,873 1,888 1,700
2021/03/19 1,870 1,889 1,870 1,872 800
2021/03/18 1,894 1,894 1,871 1,873 1,600
2021/03/17 1,900 1,908 1,880 1,880 1,700
2021/03/16 1,883 1,895 1,869 1,895 1,400
2021/03/15 1,865 1,890 1,865 1,890 2,900
2021/03/12 1,854 1,872 1,854 1,863 1,300
2021/03/11 1,870 1,880 1,853 1,853 900
2021/03/10 1,853 1,877 1,852 1,852 1,600
2021/03/09 1,880 1,880 1,852 1,853 4,100
2021/03/08 1,909 1,909 1,880 1,880 3,100
2021/03/05 1,887 1,894 1,870 1,894 2,200
2021/03/04 1,871 1,890 1,871 1,886 2,300
2021/03/03 1,890 1,890 1,872 1,889 2,900
2021/03/02 1,870 1,875 1,861 1,874 3,200
2021/03/01 1,868 1,868 1,861 1,867 1,700
2021/02/26 1,849 1,860 1,848 1,860 1,500
2021/02/25 1,855 1,855 1,840 1,849 900
2021/02/24 1,847 1,850 1,832 1,850 2,600
2021/02/22 1,839 1,846 1,830 1,846 2,100
2021/02/19 1,841 1,846 1,835 1,842 1,600
2021/02/18 1,850 1,850 1,834 1,840 1,900
2021/02/17 1,836 1,849 1,835 1,846 1,400
2021/02/16 1,840 1,843 1,840 1,840 2,600
2021/02/15 1,820 1,841 1,820 1,837 5,100
2021/02/12 1,810 1,830 1,810 1,817 3,000
2021/02/10 1,812 1,814 1,811 1,813 700
2021/02/09 1,815 1,819 1,811 1,812 600
2021/02/08 1,812 1,824 1,810 1,815 2,800
2021/02/05 1,816 1,816 1,810 1,812 900
2021/02/04 1,816 1,816 1,803 1,803 1,500
2021/02/03 1,805 1,817 1,804 1,804 2,900
2021/02/02 1,796 1,815 1,796 1,805 1,100
2021/02/01 1,805 1,814 1,781 1,793 1,800
2021/01/29 1,814 1,814 1,792 1,792 800
2021/01/28 1,804 1,816 1,790 1,790 1,400
2021/01/27 1,818 1,818 1,789 1,804 2,300
2021/01/26 1,814 1,814 1,776 1,810 1,400
2021/01/25 1,820 1,820 1,800 1,811 2,400
2021/01/22 1,823 1,823 1,801 1,820 1,100
2021/01/21 1,803 1,825 1,793 1,812 1,800
2021/01/20 1,819 1,823 1,809 1,821 1,300
2021/01/19 1,799 1,836 1,791 1,819 5,200
2021/01/18 1,794 1,800 1,791 1,800 1,600
2021/01/15 1,790 1,794 1,781 1,794 1,200
2021/01/14 1,789 1,795 1,780 1,782 1,800
2021/01/13 1,777 1,788 1,777 1,788 1,600
2021/01/12 1,780 1,782 1,770 1,772 1,100
2021/01/08 1,772 1,780 1,740 1,780 4,500
2021/01/07 1,738 1,770 1,730 1,750 2,800
2021/01/06 1,730 1,738 1,718 1,738 1,700
2021/01/05 1,748 1,748 1,730 1,738 3,100
2021/01/04 1,765 1,770 1,748 1,748 4,500

このページの先頭へ