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 |
|---|---|---|---|---|---|
| 2025/03/21 | 4,375 | 4,415 | 4,325 | 4,360 | 49,600 |
| 2025/03/19 | 4,440 | 4,490 | 4,375 | 4,385 | 60,800 |
| 2025/03/18 | 4,510 | 4,530 | 4,465 | 4,470 | 42,200 |
| 2025/03/17 | 4,450 | 4,520 | 4,420 | 4,480 | 46,800 |
| 2025/03/14 | 4,400 | 4,480 | 4,395 | 4,440 | 54,400 |
| 2025/03/13 | 4,370 | 4,445 | 4,335 | 4,385 | 76,100 |
| 2025/03/12 | 4,175 | 4,390 | 4,160 | 4,330 | 82,100 |
| 2025/03/11 | 4,125 | 4,175 | 4,035 | 4,155 | 73,900 |
| 2025/03/10 | 4,255 | 4,280 | 4,205 | 4,250 | 60,900 |
| 2025/03/07 | 4,260 | 4,335 | 4,180 | 4,255 | 78,100 |
| 2025/03/06 | 4,315 | 4,320 | 4,210 | 4,240 | 52,200 |
| 2025/03/05 | 4,220 | 4,305 | 4,165 | 4,275 | 49,000 |
| 2025/03/04 | 4,285 | 4,325 | 4,175 | 4,260 | 92,100 |
| 2025/03/03 | 4,335 | 4,390 | 4,320 | 4,320 | 53,800 |
| 2025/02/28 | 4,460 | 4,460 | 4,300 | 4,325 | 82,500 |
| 2025/02/27 | 4,560 | 4,640 | 4,495 | 4,505 | 49,300 |
| 2025/02/26 | 4,500 | 4,635 | 4,465 | 4,605 | 72,800 |
| 2025/02/25 | 4,445 | 4,575 | 4,415 | 4,500 | 62,900 |
| 2025/02/21 | 4,535 | 4,595 | 4,455 | 4,495 | 62,800 |
| 2025/02/20 | 4,530 | 4,595 | 4,510 | 4,550 | 52,100 |
| 2025/02/19 | 4,740 | 4,740 | 4,530 | 4,550 | 70,800 |
| 2025/02/18 | 4,930 | 4,960 | 4,720 | 4,765 | 105,300 |
| 2025/02/17 | 4,850 | 4,970 | 4,625 | 4,910 | 243,200 |
| 2025/02/14 | 4,580 | 5,290 | 4,305 | 5,290 | 183,400 |
| 2025/02/13 | 4,610 | 4,645 | 4,565 | 4,585 | 39,500 |
| 2025/02/12 | 4,565 | 4,655 | 4,545 | 4,610 | 49,400 |
| 2025/02/10 | 4,570 | 4,615 | 4,515 | 4,600 | 53,200 |
| 2025/02/07 | 4,550 | 4,630 | 4,550 | 4,585 | 42,600 |
| 2025/02/06 | 4,535 | 4,605 | 4,535 | 4,590 | 31,400 |
| 2025/02/05 | 4,605 | 4,625 | 4,515 | 4,535 | 38,900 |
| 2025/02/04 | 4,625 | 4,710 | 4,585 | 4,600 | 68,200 |
| 2025/02/03 | 4,650 | 4,725 | 4,555 | 4,560 | 60,000 |
| 2025/01/31 | 4,685 | 4,770 | 4,675 | 4,720 | 34,400 |
| 2025/01/30 | 4,650 | 4,715 | 4,630 | 4,685 | 49,200 |
| 2025/01/29 | 4,705 | 4,765 | 4,665 | 4,690 | 69,100 |
| 2025/01/28 | 4,575 | 4,715 | 4,495 | 4,705 | 165,100 |
| 2025/01/27 | 4,895 | 4,895 | 4,700 | 4,715 | 84,300 |
| 2025/01/24 | 4,960 | 4,970 | 4,895 | 4,900 | 51,200 |
| 2025/01/23 | 5,020 | 5,060 | 4,905 | 4,930 | 47,400 |
| 2025/01/22 | 4,885 | 4,960 | 4,835 | 4,925 | 77,300 |
| 2025/01/21 | 4,865 | 4,875 | 4,780 | 4,815 | 43,500 |
| 2025/01/20 | 4,780 | 4,835 | 4,755 | 4,795 | 35,200 |
| 2025/01/17 | 4,785 | 4,800 | 4,735 | 4,765 | 32,200 |
| 2025/01/16 | 4,790 | 4,850 | 4,760 | 4,785 | 56,900 |
| 2025/01/15 | 4,745 | 4,770 | 4,690 | 4,750 | 74,400 |
| 2025/01/14 | 4,865 | 4,895 | 4,700 | 4,755 | 73,000 |
| 2025/01/10 | 4,950 | 5,070 | 4,935 | 4,935 | 54,700 |
| 2025/01/09 | 4,980 | 5,060 | 4,940 | 5,000 | 58,700 |
| 2025/01/08 | 4,900 | 5,030 | 4,900 | 4,965 | 64,300 |
| 2025/01/07 | 5,040 | 5,040 | 4,865 | 4,880 | 58,900 |
| 2025/01/06 | 5,090 | 5,090 | 4,965 | 4,970 | 52,700 |
| 2024/12/30 | 4,990 | 5,060 | 4,950 | 5,020 | 73,600 |
| 2024/12/27 | 4,995 | 5,090 | 4,980 | 5,040 | 55,900 |
| 2024/12/26 | 4,955 | 5,020 | 4,940 | 5,020 | 56,500 |
| 2024/12/25 | 5,060 | 5,060 | 4,915 | 4,970 | 53,700 |
| 2024/12/24 | 4,985 | 5,010 | 4,925 | 4,990 | 36,400 |
| 2024/12/23 | 4,935 | 4,990 | 4,865 | 4,950 | 87,100 |
| 2024/12/20 | 4,895 | 4,975 | 4,855 | 4,865 | 64,000 |
| 2024/12/19 | 4,890 | 4,900 | 4,825 | 4,880 | 102,300 |
| 2024/12/18 | 4,970 | 5,090 | 4,940 | 4,950 | 49,100 |
| 2024/12/17 | 5,070 | 5,100 | 4,995 | 5,000 | 43,000 |
| 2024/12/16 | 5,050 | 5,110 | 4,980 | 5,060 | 47,800 |
| 2024/12/13 | 5,010 | 5,100 | 4,985 | 5,060 | 92,600 |
| 2024/12/12 | 4,960 | 5,070 | 4,895 | 5,040 | 142,000 |
| 2024/12/11 | 4,895 | 4,930 | 4,830 | 4,895 | 132,100 |
| 2024/12/10 | 4,910 | 4,975 | 4,860 | 4,930 | 184,500 |
| 2024/12/09 | 4,970 | 5,010 | 4,920 | 4,960 | 235,200 |
| 2024/12/06 | 5,170 | 5,170 | 5,030 | 5,080 | 102,200 |
| 2024/12/05 | 5,190 | 5,290 | 5,190 | 5,210 | 74,500 |
| 2024/12/04 | 5,310 | 5,330 | 5,150 | 5,170 | 100,300 |
| 2024/12/03 | 5,320 | 5,440 | 5,320 | 5,400 | 58,700 |
| 2024/12/02 | 5,300 | 5,410 | 5,260 | 5,320 | 57,100 |
| 2024/11/29 | 5,250 | 5,330 | 5,160 | 5,310 | 106,200 |
| 2024/11/28 | 5,220 | 5,320 | 5,210 | 5,270 | 87,200 |
| 2024/11/27 | 5,430 | 5,500 | 5,320 | 5,380 | 47,200 |
| 2024/11/26 | 5,540 | 5,590 | 5,320 | 5,480 | 101,200 |
| 2024/11/25 | 5,330 | 5,490 | 5,280 | 5,440 | 180,800 |
| 2024/11/22 | 5,580 | 5,610 | 5,240 | 5,240 | 370,000 |
| 2024/11/21 | 5,860 | 5,900 | 5,670 | 5,740 | 68,500 |
| 2024/11/20 | 5,940 | 5,980 | 5,830 | 5,880 | 63,700 |
| 2024/11/19 | 5,950 | 6,040 | 5,820 | 5,840 | 80,600 |
| 2024/11/18 | 6,140 | 6,270 | 5,870 | 5,930 | 87,200 |
| 2024/11/15 | 5,960 | 6,170 | 5,890 | 6,110 | 120,200 |
| 2024/11/14 | 5,780 | 5,970 | 5,760 | 5,870 | 129,600 |
| 2024/11/13 | 5,570 | 5,870 | 5,540 | 5,690 | 223,200 |
| 2024/11/12 | 5,680 | 5,880 | 5,480 | 5,530 | 480,900 |
| 2024/11/11 | 7,190 | 7,210 | 5,820 | 5,820 | 185,300 |
| 2024/11/08 | 7,050 | 7,140 | 7,010 | 7,060 | 60,100 |
| 2024/11/07 | 7,080 | 7,180 | 6,870 | 6,970 | 90,300 |
| 2024/11/06 | 6,700 | 7,050 | 6,700 | 6,980 | 106,600 |
| 2024/11/05 | 6,880 | 7,000 | 6,720 | 6,720 | 64,500 |
| 2024/11/01 | 7,100 | 7,170 | 6,820 | 6,820 | 90,300 |
| 2024/10/31 | 7,070 | 7,230 | 7,060 | 7,230 | 68,300 |
| 2024/10/30 | 6,900 | 7,160 | 6,880 | 7,040 | 90,000 |
| 2024/10/29 | 6,770 | 6,820 | 6,690 | 6,800 | 24,600 |
| 2024/10/28 | 6,690 | 6,870 | 6,680 | 6,820 | 36,500 |
| 2024/10/25 | 6,730 | 6,730 | 6,600 | 6,690 | 36,400 |
| 2024/10/24 | 6,630 | 6,790 | 6,600 | 6,740 | 35,000 |
| 2024/10/23 | 6,760 | 6,820 | 6,680 | 6,710 | 32,800 |
| 2024/10/22 | 6,860 | 6,910 | 6,740 | 6,770 | 51,700 |
| 2024/10/21 | 6,900 | 7,050 | 6,850 | 6,850 | 67,700 |
| 2024/10/18 | 6,750 | 6,930 | 6,750 | 6,900 | 67,200 |
| 2024/10/17 | 6,790 | 6,810 | 6,600 | 6,670 | 55,200 |
| 2024/10/16 | 6,640 | 6,790 | 6,600 | 6,780 | 40,400 |
| 2024/10/15 | 6,950 | 6,970 | 6,690 | 6,810 | 90,800 |
| 2024/10/11 | 6,620 | 6,850 | 6,610 | 6,740 | 94,900 |
| 2024/10/10 | 6,700 | 6,730 | 6,640 | 6,640 | 62,300 |
| 2024/10/09 | 6,700 | 6,770 | 6,600 | 6,690 | 95,300 |
| 2024/10/08 | 6,230 | 6,530 | 6,150 | 6,530 | 81,800 |
| 2024/10/07 | 6,330 | 6,370 | 6,200 | 6,330 | 41,000 |
| 2024/10/04 | 6,220 | 6,300 | 6,210 | 6,230 | 53,300 |
| 2024/10/03 | 6,280 | 6,280 | 6,130 | 6,180 | 74,900 |
| 2024/10/02 | 6,130 | 6,250 | 6,040 | 6,060 | 43,000 |
| 2024/10/01 | 6,220 | 6,350 | 6,170 | 6,310 | 34,400 |
| 2024/09/30 | 6,140 | 6,270 | 6,110 | 6,150 | 62,700 |
| 2024/09/27 | 6,270 | 6,480 | 6,270 | 6,400 | 122,200 |
| 2024/09/26 | 6,140 | 6,230 | 6,100 | 6,210 | 53,100 |
| 2024/09/25 | 6,090 | 6,160 | 6,050 | 6,100 | 38,700 |
| 2024/09/24 | 6,200 | 6,210 | 6,060 | 6,100 | 44,000 |
| 2024/09/20 | 6,120 | 6,270 | 6,040 | 6,200 | 97,400 |
| 2024/09/19 | 5,900 | 6,050 | 5,820 | 5,970 | 99,000 |
| 2024/09/18 | 5,740 | 5,780 | 5,610 | 5,680 | 53,500 |
| 2024/09/17 | 5,950 | 5,960 | 5,500 | 5,620 | 69,000 |
| 2024/09/13 | 6,000 | 6,090 | 5,960 | 5,970 | 78,400 |
| 2024/09/12 | 5,880 | 6,000 | 5,840 | 6,000 | 61,100 |
| 2024/09/11 | 5,710 | 5,840 | 5,590 | 5,670 | 61,400 |
| 2024/09/10 | 5,660 | 5,900 | 5,660 | 5,700 | 66,900 |
| 2024/09/09 | 5,410 | 5,620 | 5,390 | 5,620 | 63,200 |
| 2024/09/06 | 5,960 | 5,960 | 5,550 | 5,610 | 65,800 |
| 2024/09/05 | 5,900 | 6,000 | 5,760 | 5,860 | 66,700 |
| 2024/09/04 | 5,980 | 6,030 | 5,880 | 5,980 | 41,400 |
| 2024/09/03 | 6,220 | 6,230 | 6,090 | 6,210 | 57,700 |
| 2024/09/02 | 5,990 | 6,230 | 5,950 | 6,230 | 116,700 |
| 2024/08/30 | 5,690 | 5,920 | 5,660 | 5,890 | 75,200 |
| 2024/08/29 | 5,720 | 5,830 | 5,550 | 5,590 | 120,600 |
| 2024/08/28 | 5,490 | 5,550 | 5,430 | 5,520 | 43,700 |
| 2024/08/27 | 5,290 | 5,460 | 5,220 | 5,460 | 49,300 |
| 2024/08/26 | 5,430 | 5,440 | 5,280 | 5,290 | 35,000 |
| 2024/08/23 | 5,560 | 5,570 | 5,440 | 5,510 | 42,300 |
| 2024/08/22 | 5,600 | 5,620 | 5,530 | 5,570 | 24,100 |
| 2024/08/21 | 5,600 | 5,690 | 5,600 | 5,640 | 20,300 |
| 2024/08/20 | 5,700 | 5,720 | 5,590 | 5,680 | 33,300 |
| 2024/08/19 | 5,900 | 5,900 | 5,580 | 5,640 | 49,300 |
| 2024/08/16 | 5,790 | 5,930 | 5,690 | 5,920 | 75,700 |
| 2024/08/15 | 5,520 | 5,790 | 5,510 | 5,660 | 79,600 |
| 2024/08/14 | 5,470 | 5,490 | 5,280 | 5,470 | 47,300 |
| 2024/08/13 | 5,310 | 5,450 | 5,200 | 5,410 | 82,400 |
| 2024/08/09 | 5,650 | 5,890 | 5,230 | 5,350 | 249,000 |
| 2024/08/08 | 5,110 | 5,770 | 5,080 | 5,560 | 299,400 |
| 2024/08/07 | 4,745 | 5,290 | 4,745 | 5,010 | 117,400 |
| 2024/08/06 | 4,690 | 4,925 | 4,630 | 4,775 | 100,200 |
| 2024/08/05 | 4,520 | 4,720 | 4,275 | 4,340 | 138,300 |
| 2024/08/02 | 5,100 | 5,290 | 5,090 | 5,140 | 77,200 |
| 2024/08/01 | 5,740 | 5,740 | 5,230 | 5,380 | 126,800 |
| 2024/07/31 | 5,510 | 5,840 | 5,490 | 5,840 | 61,900 |
| 2024/07/30 | 5,570 | 5,630 | 5,460 | 5,600 | 46,200 |
| 2024/07/29 | 5,490 | 5,580 | 5,470 | 5,570 | 44,800 |
| 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 |