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
2026/07/14 2,771 2,830 2,741 2,820 12,300
2026/07/13 2,880 2,880 2,736 2,771 15,000
2026/07/10 2,799 2,880 2,796 2,880 8,500
2026/07/09 2,699 2,798 2,672 2,798 9,000
2026/07/08 2,673 2,715 2,658 2,674 13,000
2026/07/07 2,663 2,713 2,662 2,670 6,300
2026/07/06 2,696 2,713 2,659 2,690 4,800
2026/07/03 2,677 2,699 2,663 2,670 6,100
2026/07/02 2,676 2,676 2,629 2,655 2,700
2026/07/01 2,599 2,635 2,574 2,635 7,700
2026/06/30 2,603 2,603 2,553 2,579 3,700
2026/06/29 2,561 2,610 2,538 2,553 9,300
2026/06/26 2,583 2,620 2,575 2,620 9,800
2026/06/25 2,599 2,604 2,568 2,583 14,300
2026/06/24 2,652 2,652 2,511 2,640 8,000
2026/06/23 2,640 2,682 2,590 2,602 12,400
2026/06/22 2,751 2,759 2,690 2,690 18,800
2026/06/19 2,801 2,801 2,763 2,763 4,000
2026/06/18 2,815 2,824 2,800 2,824 2,400
2026/06/17 2,817 2,828 2,802 2,823 3,100
2026/06/16 2,809 2,819 2,800 2,818 3,100
2026/06/15 2,780 2,810 2,780 2,809 2,400
2026/06/12 2,800 2,810 2,769 2,780 2,000
2026/06/11 2,750 2,796 2,669 2,796 16,600
2026/06/10 2,783 2,783 2,763 2,763 600
2026/06/09 2,760 2,790 2,760 2,760 1,900
2026/06/08 2,738 2,782 2,735 2,755 6,300
2026/06/05 2,740 2,797 2,733 2,733 4,400
2026/06/04 2,789 2,798 2,732 2,732 3,100
2026/06/03 2,731 2,847 2,731 2,751 5,200
2026/06/02 2,800 2,801 2,710 2,745 18,200
2026/06/01 2,824 2,824 2,800 2,800 3,700
2026/05/29 2,835 2,835 2,810 2,810 3,000
2026/05/28 2,826 2,826 2,812 2,820 1,000
2026/05/27 2,809 2,820 2,801 2,812 2,200
2026/05/26 2,827 2,827 2,805 2,807 2,100
2026/05/25 2,834 2,844 2,806 2,807 3,000
2026/05/22 2,831 2,848 2,820 2,846 2,800
2026/05/21 2,866 2,866 2,821 2,821 3,400
2026/05/20 2,878 2,895 2,856 2,865 3,800
2026/05/19 2,803 2,898 2,803 2,897 15,800
2026/05/18 2,754 2,852 2,715 2,801 7,400
2026/05/15 2,755 2,755 2,704 2,704 4,900
2026/05/14 2,781 2,791 2,740 2,748 3,500
2026/05/13 2,780 2,850 2,737 2,812 15,100
2026/05/12 2,969 2,969 2,813 2,813 9,800
2026/05/11 2,948 2,950 2,911 2,927 2,000
2026/05/08 2,857 2,965 2,857 2,903 7,200
2026/05/07 2,751 2,869 2,751 2,869 7,200
2026/05/01 2,842 2,842 2,712 2,712 9,900
2026/04/30 2,884 2,884 2,792 2,792 9,700
2026/04/28 2,912 2,918 2,877 2,877 2,900
2026/04/27 2,873 2,918 2,873 2,898 1,800
2026/04/24 2,878 2,899 2,848 2,872 6,400
2026/04/23 2,886 2,900 2,800 2,900 17,000
2026/04/22 2,990 2,990 2,870 2,876 9,600
2026/04/21 2,924 2,952 2,891 2,952 2,200
2026/04/20 2,926 2,947 2,889 2,916 4,600
2026/04/17 2,870 2,949 2,870 2,926 5,900
2026/04/16 2,853 2,875 2,853 2,875 2,900
2026/04/15 2,854 2,872 2,853 2,853 2,200
2026/04/14 2,855 2,865 2,854 2,854 1,600
2026/04/13 2,877 2,877 2,853 2,853 4,100
2026/04/10 2,873 2,904 2,873 2,877 2,300
2026/04/09 2,902 2,916 2,871 2,871 4,600
2026/04/08 2,937 2,937 2,904 2,904 6,000
2026/04/07 2,942 2,992 2,903 2,915 3,600
2026/04/06 2,885 2,998 2,875 2,991 7,200
2026/04/03 2,854 2,911 2,854 2,885 2,400
2026/03/27 2,903 2,930 2,901 2,930 2,000
2026/03/26 2,933 2,933 2,906 2,932 2,500
2026/03/25 2,888 2,948 2,881 2,948 2,000
2026/03/24 2,909 2,910 2,806 2,873 4,500
2026/03/23 2,934 2,945 2,855 2,867 4,000
2026/03/19 2,995 3,030 2,950 2,980 2,400
2026/03/18 2,994 3,040 2,992 2,997 2,000
2026/03/17 2,986 3,010 2,978 2,990 2,100
2026/03/16 3,040 3,045 2,968 2,992 4,400
2026/03/13 3,000 3,040 2,978 3,040 2,800
2026/03/12 3,095 3,095 3,040 3,040 1,500
2026/03/11 3,135 3,150 3,090 3,110 4,200
2026/03/10 3,055 3,125 3,020 3,100 6,600
2026/03/09 3,160 3,160 2,990 3,020 6,600
2026/03/06 3,035 3,170 3,035 3,170 4,700
2026/03/05 3,000 3,140 3,000 3,070 3,500
2026/03/04 3,090 3,090 2,935 2,935 7,500
2026/03/03 3,195 3,195 3,105 3,140 4,500
2026/03/02 3,200 3,200 3,120 3,185 5,500
2026/02/27 3,135 3,200 3,100 3,200 5,500
2026/02/26 3,065 3,135 3,030 3,135 8,600
2026/02/25 3,070 3,070 3,025 3,055 2,500
2026/02/24 2,994 3,085 2,994 3,070 7,000
2026/02/20 2,981 3,005 2,935 2,994 4,700
2026/02/19 3,000 3,020 2,982 2,982 2,200
2026/02/18 3,000 3,020 2,955 2,993 8,100
2026/02/17 3,060 3,080 2,999 3,005 13,500
2026/02/16 3,220 3,250 3,035 3,075 8,500
2026/02/13 3,230 3,230 3,100 3,225 12,100
2026/02/12 3,185 3,230 3,125 3,230 10,900
2026/02/10 3,135 3,190 3,095 3,190 7,100
2026/02/09 3,240 3,240 3,125 3,150 4,300
2026/02/06 3,140 3,200 3,100 3,200 4,300
2026/02/05 3,060 3,145 3,060 3,140 5,500
2026/02/04 3,085 3,120 3,020 3,120 5,600
2026/02/03 3,100 3,110 3,065 3,080 5,400
2026/02/02 3,200 3,200 3,070 3,095 7,800
2026/01/30 3,170 3,185 3,150 3,185 1,800
2026/01/29 3,195 3,200 3,165 3,185 3,200
2026/01/28 3,190 3,195 3,165 3,180 1,800
2026/01/27 3,205 3,205 3,165 3,165 2,300
2026/01/26 3,230 3,240 3,165 3,205 4,300
2026/01/23 3,110 3,210 3,110 3,160 5,100
2026/01/22 3,160 3,175 3,100 3,100 10,900
2026/01/21 3,150 3,255 3,150 3,160 7,000
2026/01/20 3,250 3,265 3,155 3,200 7,300
2026/01/19 3,345 3,360 3,240 3,250 8,800
2026/01/16 3,380 3,380 3,250 3,290 4,500
2026/01/15 3,270 3,400 3,270 3,380 15,000
2026/01/14 3,160 3,280 3,160 3,205 9,300
2026/01/13 3,290 3,290 3,150 3,150 15,300
2026/01/09 3,275 3,275 3,220 3,260 3,900
2026/01/08 3,290 3,290 3,245 3,275 2,700
2026/01/07 3,260 3,290 3,215 3,290 5,000
2026/01/06 3,255 3,260 3,200 3,260 6,000
2026/01/05 3,300 3,300 3,175 3,255 5,900

このページの先頭へ