ユニオンツール(6278)の株価時系列情報
ユニオンツール(6278)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,390 | 5,450 | 5,310 | 5,390 | 45,700 |
| 2024/07/25 | 5,460 | 5,510 | 5,350 | 5,420 | 92,800 |
| 2024/07/24 | 5,630 | 5,740 | 5,560 | 5,560 | 53,900 |
| 2024/07/23 | 5,620 | 5,810 | 5,620 | 5,730 | 84,600 |
| 2024/07/22 | 5,540 | 5,630 | 5,460 | 5,520 | 101,600 |
| 2024/07/19 | 5,670 | 5,740 | 5,590 | 5,620 | 80,000 |
| 2024/07/18 | 5,950 | 5,960 | 5,650 | 5,650 | 120,400 |
| 2024/07/17 | 6,110 | 6,150 | 5,960 | 6,010 | 41,000 |
| 2024/07/16 | 5,920 | 6,090 | 5,910 | 6,070 | 49,900 |
| 2024/07/12 | 5,970 | 6,120 | 5,940 | 5,940 | 47,000 |
| 2024/07/11 | 6,100 | 6,150 | 5,990 | 5,990 | 53,800 |
| 2024/07/10 | 5,980 | 6,070 | 5,930 | 6,050 | 52,700 |
| 2024/07/09 | 5,980 | 6,090 | 5,920 | 5,990 | 67,400 |
| 2024/07/08 | 5,940 | 5,960 | 5,750 | 5,930 | 69,800 |
| 2024/07/05 | 5,820 | 5,980 | 5,820 | 5,910 | 111,600 |
| 2024/07/04 | 6,080 | 6,120 | 5,800 | 5,810 | 108,100 |
| 2024/07/03 | 6,200 | 6,230 | 5,880 | 6,000 | 184,800 |
| 2024/07/02 | 6,270 | 6,320 | 6,160 | 6,200 | 92,200 |
| 2024/07/01 | 6,290 | 6,380 | 6,230 | 6,300 | 64,400 |
| 2024/06/28 | 6,180 | 6,370 | 6,130 | 6,330 | 123,800 |
| 2024/06/27 | 6,120 | 6,230 | 6,100 | 6,120 | 108,200 |
| 2024/06/26 | 6,050 | 6,230 | 6,020 | 6,170 | 186,900 |
| 2024/06/25 | 5,910 | 6,020 | 5,860 | 6,000 | 90,300 |
| 2024/06/24 | 5,860 | 5,950 | 5,810 | 5,910 | 99,800 |
| 2024/06/21 | 6,120 | 6,120 | 5,840 | 5,890 | 102,000 |
| 2024/06/20 | 6,090 | 6,150 | 5,990 | 6,070 | 63,700 |
| 2024/06/19 | 6,090 | 6,160 | 6,070 | 6,090 | 67,000 |
| 2024/06/18 | 6,030 | 6,140 | 6,000 | 6,020 | 69,200 |
| 2024/06/17 | 5,920 | 6,040 | 5,910 | 5,980 | 63,400 |
| 2024/06/14 | 5,680 | 5,960 | 5,610 | 5,900 | 80,500 |
| 2024/06/13 | 5,900 | 5,920 | 5,720 | 5,720 | 64,900 |
| 2024/06/12 | 5,800 | 5,950 | 5,800 | 5,930 | 56,400 |
| 2024/06/11 | 5,760 | 5,890 | 5,740 | 5,800 | 45,400 |
| 2024/06/10 | 5,870 | 5,980 | 5,770 | 5,780 | 68,800 |
| 2024/06/07 | 5,720 | 5,840 | 5,720 | 5,820 | 52,200 |
| 2024/06/06 | 5,680 | 5,830 | 5,680 | 5,720 | 79,800 |
| 2024/06/05 | 5,670 | 5,740 | 5,550 | 5,580 | 49,100 |
| 2024/06/04 | 5,710 | 5,750 | 5,610 | 5,670 | 49,600 |
| 2024/06/03 | 5,760 | 5,790 | 5,650 | 5,760 | 57,000 |
| 2024/05/31 | 5,540 | 5,730 | 5,540 | 5,700 | 95,700 |
| 2024/05/30 | 5,310 | 5,590 | 5,310 | 5,540 | 108,600 |
| 2024/05/29 | 5,580 | 5,660 | 5,450 | 5,490 | 60,900 |
| 2024/05/28 | 5,510 | 5,640 | 5,450 | 5,530 | 74,200 |
| 2024/05/27 | 5,450 | 5,480 | 5,350 | 5,420 | 49,200 |
| 2024/05/24 | 5,380 | 5,460 | 5,340 | 5,370 | 47,900 |
| 2024/05/23 | 5,470 | 5,530 | 5,350 | 5,480 | 64,300 |
| 2024/05/22 | 5,270 | 5,450 | 5,230 | 5,440 | 61,600 |
| 2024/05/21 | 5,510 | 5,540 | 5,320 | 5,320 | 64,700 |
| 2024/05/20 | 5,450 | 5,600 | 5,370 | 5,370 | 105,300 |
| 2024/05/17 | 5,170 | 5,400 | 5,160 | 5,390 | 99,800 |
| 2024/05/16 | 5,250 | 5,350 | 5,160 | 5,250 | 133,000 |
| 2024/05/15 | 4,810 | 5,210 | 4,785 | 5,110 | 117,700 |
| 2024/05/14 | 5,280 | 5,280 | 4,780 | 4,875 | 303,700 |
| 2024/05/13 | 4,505 | 4,590 | 4,445 | 4,575 | 56,400 |
| 2024/05/10 | 4,475 | 4,490 | 4,455 | 4,465 | 28,900 |
| 2024/05/09 | 4,385 | 4,480 | 4,370 | 4,450 | 24,800 |
| 2024/05/08 | 4,440 | 4,465 | 4,330 | 4,385 | 43,100 |
| 2024/05/07 | 4,475 | 4,480 | 4,425 | 4,440 | 40,600 |
| 2024/05/02 | 4,485 | 4,520 | 4,450 | 4,475 | 33,400 |
| 2024/05/01 | 4,515 | 4,550 | 4,445 | 4,495 | 23,400 |
| 2024/04/30 | 4,485 | 4,650 | 4,485 | 4,585 | 32,400 |
| 2024/04/26 | 4,435 | 4,570 | 4,435 | 4,530 | 37,700 |
| 2024/04/25 | 4,400 | 4,500 | 4,400 | 4,470 | 40,900 |
| 2024/04/24 | 4,330 | 4,410 | 4,330 | 4,400 | 19,200 |
| 2024/04/23 | 4,350 | 4,385 | 4,310 | 4,330 | 25,500 |
| 2024/04/22 | 4,300 | 4,370 | 4,240 | 4,295 | 29,400 |
| 2024/04/19 | 4,300 | 4,355 | 4,245 | 4,300 | 37,500 |
| 2024/04/18 | 4,375 | 4,395 | 4,280 | 4,360 | 49,800 |
| 2024/04/17 | 4,485 | 4,530 | 4,345 | 4,365 | 39,100 |
| 2024/04/16 | 4,560 | 4,560 | 4,415 | 4,455 | 28,700 |
| 2024/04/15 | 4,470 | 4,580 | 4,450 | 4,560 | 28,000 |
| 2024/04/12 | 4,590 | 4,600 | 4,510 | 4,540 | 23,800 |
| 2024/04/11 | 4,520 | 4,600 | 4,520 | 4,580 | 21,400 |
| 2024/04/10 | 4,620 | 4,640 | 4,550 | 4,560 | 24,300 |
| 2024/04/09 | 4,595 | 4,665 | 4,560 | 4,565 | 38,500 |
| 2024/04/08 | 4,570 | 4,610 | 4,545 | 4,575 | 41,300 |
| 2024/04/05 | 4,405 | 4,475 | 4,400 | 4,475 | 32,600 |
| 2024/04/04 | 4,355 | 4,510 | 4,355 | 4,485 | 45,600 |
| 2024/04/03 | 4,300 | 4,340 | 4,270 | 4,315 | 29,800 |
| 2024/04/02 | 4,415 | 4,470 | 4,320 | 4,345 | 52,000 |
| 2024/04/01 | 4,520 | 4,530 | 4,400 | 4,415 | 27,700 |
| 2024/03/29 | 4,450 | 4,500 | 4,415 | 4,490 | 23,800 |
| 2024/03/28 | 4,460 | 4,510 | 4,390 | 4,430 | 40,000 |
| 2024/03/27 | 4,490 | 4,515 | 4,445 | 4,490 | 35,500 |
| 2024/03/26 | 4,395 | 4,525 | 4,355 | 4,490 | 49,800 |
| 2024/03/25 | 4,405 | 4,460 | 4,345 | 4,370 | 47,000 |
| 2024/03/22 | 4,405 | 4,445 | 4,350 | 4,425 | 57,900 |
| 2024/03/21 | 4,405 | 4,485 | 4,385 | 4,420 | 79,700 |
| 2024/03/19 | 4,370 | 4,405 | 4,350 | 4,370 | 33,100 |
| 2024/03/18 | 4,395 | 4,420 | 4,340 | 4,370 | 55,400 |
| 2024/03/15 | 4,325 | 4,400 | 4,320 | 4,390 | 72,200 |
| 2024/03/14 | 4,330 | 4,385 | 4,265 | 4,330 | 74,300 |
| 2024/03/13 | 4,405 | 4,455 | 4,320 | 4,330 | 67,500 |
| 2024/03/12 | 4,350 | 4,400 | 4,290 | 4,335 | 71,100 |
| 2024/03/11 | 4,370 | 4,390 | 4,290 | 4,345 | 84,800 |
| 2024/03/08 | 4,265 | 4,440 | 4,220 | 4,425 | 162,000 |
| 2024/03/07 | 4,110 | 4,315 | 4,110 | 4,265 | 146,000 |
| 2024/03/06 | 3,980 | 4,065 | 3,960 | 4,060 | 45,400 |
| 2024/03/05 | 3,970 | 4,065 | 3,970 | 4,050 | 40,900 |
| 2024/03/04 | 3,895 | 4,075 | 3,855 | 3,970 | 91,700 |
| 2024/03/01 | 3,815 | 3,850 | 3,790 | 3,840 | 26,600 |
| 2024/02/29 | 3,885 | 3,885 | 3,805 | 3,825 | 37,100 |
| 2024/02/28 | 3,955 | 3,970 | 3,885 | 3,895 | 36,200 |
| 2024/02/27 | 3,950 | 4,065 | 3,950 | 4,000 | 57,700 |
| 2024/02/26 | 3,925 | 3,985 | 3,875 | 3,880 | 35,200 |
| 2024/02/22 | 4,015 | 4,015 | 3,895 | 3,895 | 33,200 |
| 2024/02/21 | 4,025 | 4,135 | 3,900 | 3,925 | 78,200 |
| 2024/02/20 | 3,840 | 4,010 | 3,835 | 3,965 | 132,500 |
| 2024/02/19 | 3,650 | 3,815 | 3,635 | 3,785 | 104,000 |
| 2024/02/16 | 3,740 | 3,740 | 3,565 | 3,640 | 254,400 |
| 2024/02/15 | 3,245 | 3,875 | 3,200 | 3,775 | 425,600 |
| 2024/02/14 | 3,355 | 3,390 | 3,340 | 3,385 | 62,000 |
| 2024/02/13 | 3,320 | 3,395 | 3,305 | 3,385 | 49,400 |
| 2024/02/09 | 3,295 | 3,310 | 3,285 | 3,290 | 27,800 |
| 2024/02/08 | 3,255 | 3,295 | 3,225 | 3,290 | 37,100 |
| 2024/02/07 | 3,300 | 3,325 | 3,260 | 3,275 | 40,800 |
| 2024/02/06 | 3,370 | 3,370 | 3,320 | 3,320 | 14,100 |
| 2024/02/05 | 3,380 | 3,390 | 3,340 | 3,355 | 36,900 |
| 2024/02/02 | 3,405 | 3,415 | 3,365 | 3,395 | 18,600 |
| 2024/02/01 | 3,400 | 3,410 | 3,375 | 3,385 | 18,300 |
| 2024/01/31 | 3,390 | 3,420 | 3,390 | 3,415 | 22,000 |
| 2024/01/30 | 3,415 | 3,445 | 3,415 | 3,430 | 17,600 |
| 2024/01/29 | 3,440 | 3,440 | 3,395 | 3,395 | 14,400 |
| 2024/01/26 | 3,380 | 3,410 | 3,380 | 3,405 | 21,100 |
| 2024/01/25 | 3,425 | 3,460 | 3,405 | 3,425 | 29,200 |
| 2024/01/24 | 3,445 | 3,445 | 3,395 | 3,425 | 27,500 |
| 2024/01/23 | 3,420 | 3,450 | 3,405 | 3,450 | 35,100 |
| 2024/01/22 | 3,370 | 3,425 | 3,370 | 3,415 | 29,800 |
| 2024/01/19 | 3,330 | 3,365 | 3,330 | 3,350 | 20,900 |
| 2024/01/18 | 3,325 | 3,350 | 3,315 | 3,340 | 20,100 |
| 2024/01/17 | 3,365 | 3,380 | 3,305 | 3,305 | 38,300 |
| 2024/01/16 | 3,380 | 3,390 | 3,360 | 3,365 | 29,000 |
| 2024/01/15 | 3,420 | 3,435 | 3,395 | 3,395 | 29,500 |
| 2024/01/12 | 3,455 | 3,460 | 3,390 | 3,415 | 35,700 |
| 2024/01/11 | 3,475 | 3,475 | 3,435 | 3,455 | 30,500 |
| 2024/01/10 | 3,405 | 3,450 | 3,390 | 3,430 | 30,000 |
| 2024/01/09 | 3,395 | 3,415 | 3,375 | 3,380 | 30,700 |
| 2024/01/05 | 3,415 | 3,415 | 3,350 | 3,370 | 28,000 |
| 2024/01/04 | 3,310 | 3,415 | 3,300 | 3,415 | 26,700 |
| 2023/12/29 | 3,365 | 3,375 | 3,330 | 3,340 | 25,800 |
| 2023/12/28 | 3,370 | 3,370 | 3,335 | 3,365 | 35,100 |
| 2023/12/27 | 3,380 | 3,445 | 3,370 | 3,430 | 68,400 |
| 2023/12/26 | 3,375 | 3,415 | 3,365 | 3,395 | 42,600 |
| 2023/12/25 | 3,455 | 3,460 | 3,330 | 3,330 | 64,200 |
| 2023/12/22 | 3,430 | 3,465 | 3,395 | 3,445 | 52,600 |
| 2023/12/21 | 3,420 | 3,475 | 3,335 | 3,360 | 174,500 |
| 2023/12/20 | 3,315 | 3,550 | 3,310 | 3,435 | 263,200 |
| 2023/12/19 | 3,175 | 3,205 | 3,145 | 3,200 | 57,000 |
| 2023/12/18 | 3,190 | 3,205 | 3,170 | 3,190 | 53,900 |
| 2023/12/15 | 3,220 | 3,245 | 3,200 | 3,235 | 61,600 |
| 2023/12/14 | 3,275 | 3,300 | 3,205 | 3,240 | 51,200 |
| 2023/12/13 | 3,230 | 3,265 | 3,210 | 3,250 | 40,800 |
| 2023/12/12 | 3,260 | 3,275 | 3,230 | 3,235 | 34,900 |
| 2023/12/11 | 3,250 | 3,260 | 3,230 | 3,255 | 40,800 |
| 2023/12/08 | 3,230 | 3,230 | 3,190 | 3,205 | 87,500 |
| 2023/12/07 | 3,330 | 3,335 | 3,260 | 3,265 | 76,800 |
| 2023/12/06 | 3,335 | 3,375 | 3,310 | 3,365 | 54,500 |
| 2023/12/05 | 3,395 | 3,395 | 3,330 | 3,335 | 61,000 |
| 2023/12/04 | 3,415 | 3,445 | 3,390 | 3,405 | 30,600 |
| 2023/12/01 | 3,420 | 3,460 | 3,395 | 3,415 | 48,300 |
| 2023/11/30 | 3,340 | 3,390 | 3,340 | 3,385 | 51,500 |
| 2023/11/29 | 3,420 | 3,420 | 3,350 | 3,350 | 38,300 |
| 2023/11/28 | 3,445 | 3,450 | 3,430 | 3,430 | 26,400 |
| 2023/11/27 | 3,430 | 3,490 | 3,420 | 3,440 | 77,500 |
| 2023/11/24 | 3,595 | 3,605 | 3,530 | 3,535 | 24,600 |
| 2023/11/22 | 3,530 | 3,595 | 3,520 | 3,570 | 16,700 |
| 2023/11/21 | 3,510 | 3,530 | 3,480 | 3,505 | 18,200 |
| 2023/11/20 | 3,485 | 3,535 | 3,475 | 3,510 | 39,500 |
| 2023/11/17 | 3,470 | 3,505 | 3,445 | 3,485 | 27,300 |
| 2023/11/16 | 3,465 | 3,490 | 3,430 | 3,460 | 19,500 |
| 2023/11/15 | 3,510 | 3,510 | 3,455 | 3,460 | 30,200 |
| 2023/11/14 | 3,465 | 3,510 | 3,455 | 3,505 | 25,200 |
| 2023/11/13 | 3,575 | 3,575 | 3,465 | 3,465 | 19,900 |
| 2023/11/10 | 3,480 | 3,510 | 3,425 | 3,510 | 32,700 |
| 2023/11/09 | 3,390 | 3,480 | 3,270 | 3,465 | 100,000 |
| 2023/11/08 | 3,640 | 3,640 | 3,570 | 3,575 | 44,300 |
| 2023/11/07 | 3,635 | 3,665 | 3,595 | 3,600 | 27,100 |
| 2023/11/06 | 3,635 | 3,660 | 3,595 | 3,635 | 30,100 |
| 2023/11/02 | 3,585 | 3,590 | 3,555 | 3,575 | 28,100 |
| 2023/11/01 | 3,620 | 3,630 | 3,550 | 3,570 | 30,200 |
| 2023/10/31 | 3,560 | 3,565 | 3,520 | 3,560 | 41,000 |
| 2023/10/30 | 3,640 | 3,655 | 3,565 | 3,590 | 43,100 |
| 2023/10/27 | 3,600 | 3,665 | 3,590 | 3,665 | 24,700 |
| 2023/10/26 | 3,640 | 3,650 | 3,575 | 3,575 | 27,900 |
| 2023/10/25 | 3,705 | 3,705 | 3,645 | 3,650 | 21,700 |
| 2023/10/24 | 3,700 | 3,700 | 3,580 | 3,655 | 36,400 |
| 2023/10/23 | 3,690 | 3,720 | 3,665 | 3,665 | 35,100 |
| 2023/10/20 | 3,705 | 3,765 | 3,680 | 3,730 | 34,900 |
| 2023/10/19 | 3,770 | 3,805 | 3,745 | 3,750 | 30,700 |
| 2023/10/18 | 3,850 | 3,855 | 3,800 | 3,835 | 27,800 |
| 2023/10/17 | 3,810 | 3,865 | 3,810 | 3,840 | 17,600 |
| 2023/10/16 | 3,840 | 3,860 | 3,785 | 3,795 | 16,000 |
| 2023/10/13 | 3,880 | 3,890 | 3,855 | 3,870 | 20,300 |
| 2023/10/12 | 3,810 | 3,905 | 3,810 | 3,895 | 25,700 |
| 2023/10/11 | 3,870 | 3,870 | 3,805 | 3,810 | 24,700 |
| 2023/10/10 | 3,835 | 3,875 | 3,835 | 3,865 | 21,000 |
| 2023/10/06 | 3,785 | 3,845 | 3,785 | 3,830 | 24,500 |
| 2023/10/05 | 3,785 | 3,825 | 3,785 | 3,790 | 34,300 |
| 2023/10/04 | 3,775 | 3,815 | 3,770 | 3,785 | 42,200 |
| 2023/10/03 | 3,875 | 3,885 | 3,810 | 3,815 | 26,200 |