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 |
|---|---|---|---|---|---|
| 2026/03/27 | 14,580 | 14,680 | 13,910 | 14,300 | 243,200 |
| 2026/03/26 | 14,950 | 15,320 | 14,440 | 14,880 | 165,000 |
| 2026/03/25 | 14,750 | 15,090 | 14,640 | 15,000 | 208,700 |
| 2026/03/24 | 14,420 | 14,570 | 13,660 | 13,870 | 139,900 |
| 2026/03/23 | 14,220 | 14,290 | 13,460 | 13,910 | 224,800 |
| 2026/03/19 | 14,500 | 15,020 | 14,240 | 14,820 | 203,100 |
| 2026/03/18 | 14,560 | 15,050 | 14,430 | 15,050 | 132,400 |
| 2026/03/17 | 15,290 | 15,450 | 14,260 | 14,260 | 159,000 |
| 2026/03/16 | 14,290 | 15,010 | 14,160 | 14,870 | 216,900 |
| 2026/03/13 | 14,000 | 14,630 | 13,940 | 14,410 | 211,200 |
| 2026/03/12 | 14,630 | 14,920 | 14,440 | 14,600 | 241,300 |
| 2026/03/11 | 15,100 | 15,750 | 15,020 | 15,030 | 260,200 |
| 2026/03/10 | 15,630 | 15,840 | 14,720 | 14,820 | 400,200 |
| 2026/03/09 | 14,660 | 15,210 | 13,860 | 14,630 | 496,100 |
| 2026/03/06 | 15,730 | 16,630 | 15,530 | 16,560 | 285,500 |
| 2026/03/05 | 16,800 | 17,530 | 15,680 | 15,990 | 489,600 |
| 2026/03/04 | 15,220 | 16,160 | 14,400 | 14,870 | 460,200 |
| 2026/03/03 | 16,500 | 17,330 | 16,270 | 16,420 | 356,300 |
| 2026/03/02 | 15,560 | 16,530 | 15,280 | 16,490 | 226,600 |
| 2026/02/27 | 14,980 | 15,950 | 14,840 | 15,750 | 265,000 |
| 2026/02/26 | 16,130 | 16,150 | 14,970 | 15,040 | 400,000 |
| 2026/02/25 | 15,500 | 16,210 | 14,940 | 15,980 | 421,400 |
| 2026/02/24 | 14,300 | 14,990 | 14,250 | 14,500 | 292,600 |
| 2026/02/20 | 13,680 | 14,180 | 13,480 | 14,000 | 195,800 |
| 2026/02/19 | 13,360 | 14,110 | 13,310 | 13,780 | 232,400 |
| 2026/02/18 | 13,030 | 13,780 | 12,960 | 13,370 | 183,800 |
| 2026/02/17 | 12,750 | 13,000 | 12,340 | 12,980 | 188,000 |
| 2026/02/16 | 12,250 | 13,060 | 12,150 | 12,930 | 287,300 |
| 2026/02/13 | 11,950 | 12,250 | 11,050 | 11,950 | 378,100 |
| 2026/02/12 | 12,040 | 12,500 | 11,840 | 12,420 | 271,200 |
| 2026/02/10 | 11,520 | 12,290 | 11,520 | 12,290 | 240,200 |
| 2026/02/09 | 11,250 | 11,580 | 11,020 | 11,450 | 166,800 |
| 2026/02/06 | 10,320 | 10,600 | 10,180 | 10,580 | 128,800 |
| 2026/02/05 | 10,790 | 10,890 | 10,430 | 10,530 | 184,700 |
| 2026/02/04 | 10,540 | 10,930 | 10,530 | 10,800 | 120,700 |
| 2026/02/03 | 10,260 | 10,610 | 10,170 | 10,610 | 212,100 |
| 2026/02/02 | 10,250 | 10,490 | 9,860 | 10,010 | 125,000 |
| 2026/01/30 | 10,170 | 10,410 | 10,030 | 10,310 | 172,600 |
| 2026/01/29 | 10,460 | 10,530 | 10,080 | 10,170 | 96,000 |
| 2026/01/28 | 10,200 | 10,350 | 10,100 | 10,300 | 82,100 |
| 2026/01/27 | 10,070 | 10,410 | 10,020 | 10,330 | 129,000 |
| 2026/01/26 | 10,150 | 10,230 | 9,930 | 9,950 | 165,700 |
| 2026/01/23 | 10,550 | 10,620 | 10,240 | 10,240 | 137,200 |
| 2026/01/22 | 10,600 | 10,750 | 10,460 | 10,630 | 153,900 |
| 2026/01/21 | 9,750 | 10,540 | 9,740 | 10,480 | 217,900 |
| 2026/01/20 | 10,200 | 10,200 | 9,890 | 10,000 | 146,100 |
| 2026/01/19 | 10,080 | 10,200 | 9,850 | 10,160 | 193,400 |
| 2026/01/16 | 10,340 | 10,550 | 10,130 | 10,320 | 260,400 |
| 2026/01/15 | 9,620 | 10,230 | 9,620 | 10,220 | 357,300 |
| 2026/01/14 | 9,030 | 9,850 | 8,990 | 9,620 | 295,800 |
| 2026/01/13 | 9,160 | 9,380 | 8,930 | 9,050 | 198,100 |
| 2026/01/09 | 8,410 | 9,030 | 8,340 | 9,030 | 255,000 |
| 2026/01/08 | 8,550 | 8,610 | 8,280 | 8,460 | 152,100 |
| 2026/01/07 | 8,500 | 8,740 | 8,460 | 8,560 | 180,300 |
| 2026/01/06 | 8,810 | 8,810 | 8,380 | 8,540 | 232,300 |
| 2026/01/05 | 8,650 | 8,820 | 8,550 | 8,660 | 199,100 |
| 2025/12/30 | 8,400 | 8,690 | 8,320 | 8,530 | 150,100 |
| 2025/12/29 | 8,400 | 8,570 | 8,390 | 8,550 | 92,900 |
| 2025/12/26 | 8,600 | 8,650 | 8,350 | 8,400 | 169,500 |
| 2025/12/25 | 8,500 | 8,650 | 8,400 | 8,570 | 104,500 |
| 2025/12/24 | 8,570 | 8,760 | 8,400 | 8,400 | 141,100 |
| 2025/12/23 | 8,630 | 8,690 | 8,490 | 8,580 | 113,300 |
| 2025/12/22 | 8,350 | 8,700 | 8,280 | 8,610 | 179,900 |
| 2025/12/19 | 8,260 | 8,380 | 8,180 | 8,200 | 129,500 |
| 2025/12/18 | 8,030 | 8,310 | 8,000 | 8,160 | 183,800 |
| 2025/12/17 | 8,360 | 8,630 | 8,310 | 8,430 | 165,700 |
| 2025/12/16 | 9,050 | 9,050 | 8,370 | 8,440 | 259,000 |
| 2025/12/15 | 8,800 | 9,180 | 8,650 | 9,160 | 180,500 |
| 2025/12/12 | 8,850 | 9,040 | 8,830 | 8,950 | 121,700 |
| 2025/12/11 | 8,810 | 8,880 | 8,630 | 8,730 | 155,800 |
| 2025/12/10 | 9,030 | 9,030 | 8,720 | 8,810 | 220,800 |
| 2025/12/09 | 9,180 | 9,330 | 8,990 | 9,030 | 168,200 |
| 2025/12/08 | 8,930 | 9,210 | 8,890 | 9,130 | 217,800 |
| 2025/12/05 | 8,860 | 8,920 | 8,700 | 8,850 | 209,600 |
| 2025/12/04 | 9,120 | 9,170 | 8,760 | 8,900 | 247,800 |
| 2025/12/03 | 8,970 | 9,400 | 8,940 | 9,170 | 216,700 |
| 2025/12/02 | 9,240 | 9,330 | 8,890 | 8,940 | 241,700 |
| 2025/12/01 | 9,720 | 9,750 | 9,120 | 9,320 | 365,200 |
| 2025/11/28 | 9,000 | 9,710 | 8,820 | 9,590 | 518,700 |
| 2025/11/27 | 8,710 | 9,130 | 8,610 | 9,050 | 328,800 |
| 2025/11/26 | 8,160 | 8,640 | 8,020 | 8,610 | 343,500 |
| 2025/11/25 | 8,060 | 8,380 | 8,010 | 8,160 | 328,300 |
| 2025/11/21 | 7,750 | 8,020 | 7,620 | 7,840 | 376,100 |
| 2025/11/20 | 7,710 | 8,380 | 7,710 | 8,300 | 544,300 |
| 2025/11/19 | 7,500 | 7,530 | 7,250 | 7,290 | 127,800 |
| 2025/11/18 | 7,550 | 7,730 | 7,430 | 7,460 | 186,700 |
| 2025/11/17 | 7,440 | 7,880 | 7,410 | 7,610 | 246,300 |
| 2025/11/14 | 7,800 | 7,910 | 7,370 | 7,400 | 527,200 |
| 2025/11/13 | 8,180 | 8,250 | 7,910 | 8,190 | 224,200 |
| 2025/11/12 | 7,760 | 8,700 | 7,670 | 8,260 | 643,900 |
| 2025/11/11 | 8,100 | 8,200 | 7,950 | 8,030 | 268,800 |
| 2025/11/10 | 7,900 | 8,250 | 7,900 | 7,990 | 229,700 |
| 2025/11/07 | 7,770 | 7,920 | 7,690 | 7,840 | 194,100 |
| 2025/11/06 | 7,990 | 8,020 | 7,800 | 8,010 | 146,400 |
| 2025/11/05 | 7,950 | 8,050 | 7,530 | 7,850 | 403,200 |
| 2025/11/04 | 8,400 | 8,670 | 8,270 | 8,370 | 348,700 |
| 2025/10/31 | 8,220 | 8,270 | 8,010 | 8,210 | 161,900 |
| 2025/10/30 | 7,870 | 8,220 | 7,820 | 8,160 | 208,800 |
| 2025/10/29 | 8,000 | 8,150 | 7,680 | 7,850 | 263,100 |
| 2025/10/28 | 8,000 | 8,000 | 7,650 | 7,870 | 216,800 |
| 2025/10/27 | 7,970 | 8,150 | 7,860 | 8,090 | 422,200 |
| 2025/10/24 | 7,360 | 7,830 | 7,320 | 7,800 | 293,400 |
| 2025/10/23 | 7,270 | 7,510 | 7,170 | 7,310 | 237,600 |
| 2025/10/22 | 7,590 | 7,640 | 7,260 | 7,620 | 274,200 |
| 2025/10/21 | 7,040 | 7,650 | 6,990 | 7,500 | 547,700 |
| 2025/10/20 | 6,700 | 7,000 | 6,610 | 6,990 | 195,100 |
| 2025/10/17 | 6,700 | 6,870 | 6,590 | 6,660 | 185,600 |
| 2025/10/16 | 6,690 | 6,720 | 6,580 | 6,660 | 92,900 |
| 2025/10/15 | 6,560 | 6,740 | 6,550 | 6,610 | 126,700 |
| 2025/10/14 | 6,710 | 6,830 | 6,480 | 6,560 | 188,200 |
| 2025/10/10 | 6,820 | 6,910 | 6,760 | 6,810 | 126,100 |
| 2025/10/09 | 7,090 | 7,140 | 6,820 | 6,910 | 218,400 |
| 2025/10/08 | 7,000 | 7,140 | 6,930 | 7,020 | 268,300 |
| 2025/10/07 | 7,370 | 7,410 | 7,090 | 7,150 | 231,100 |
| 2025/10/06 | 7,490 | 7,520 | 7,200 | 7,300 | 236,700 |
| 2025/10/03 | 7,840 | 7,850 | 7,150 | 7,190 | 465,600 |
| 2025/10/02 | 7,510 | 8,010 | 7,500 | 7,860 | 248,900 |
| 2025/10/01 | 7,580 | 7,600 | 7,370 | 7,420 | 79,700 |
| 2025/09/30 | 7,630 | 7,760 | 7,580 | 7,660 | 117,600 |
| 2025/09/29 | 7,660 | 7,740 | 7,560 | 7,680 | 129,600 |
| 2025/09/26 | 7,950 | 8,010 | 7,540 | 7,610 | 181,700 |
| 2025/09/25 | 7,950 | 8,020 | 7,750 | 7,880 | 170,900 |
| 2025/09/24 | 8,230 | 8,260 | 8,000 | 8,040 | 156,700 |
| 2025/09/22 | 8,250 | 8,310 | 8,130 | 8,230 | 100,300 |
| 2025/09/19 | 8,290 | 8,360 | 7,970 | 8,130 | 261,500 |
| 2025/09/18 | 8,020 | 8,280 | 7,860 | 8,240 | 386,200 |
| 2025/09/17 | 8,290 | 8,320 | 7,990 | 8,020 | 269,200 |
| 2025/09/16 | 8,400 | 8,530 | 8,250 | 8,460 | 218,600 |
| 2025/09/12 | 8,690 | 8,690 | 8,360 | 8,410 | 140,300 |
| 2025/09/11 | 8,340 | 8,640 | 8,330 | 8,580 | 191,600 |
| 2025/09/10 | 8,070 | 8,310 | 8,030 | 8,230 | 375,300 |
| 2025/09/09 | 8,600 | 8,630 | 7,950 | 7,980 | 489,000 |
| 2025/09/08 | 8,880 | 8,880 | 8,580 | 8,680 | 146,400 |
| 2025/09/05 | 8,820 | 8,910 | 8,740 | 8,850 | 152,000 |
| 2025/09/04 | 8,750 | 8,980 | 8,640 | 8,700 | 449,800 |
| 2025/09/03 | 8,230 | 8,610 | 8,100 | 8,610 | 403,300 |
| 2025/09/02 | 8,810 | 8,880 | 8,170 | 8,260 | 487,000 |
| 2025/09/01 | 8,840 | 9,130 | 8,690 | 8,920 | 269,700 |
| 2025/08/29 | 8,970 | 9,150 | 8,830 | 9,060 | 361,200 |
| 2025/08/28 | 8,700 | 8,990 | 8,680 | 8,970 | 279,500 |
| 2025/08/27 | 8,530 | 8,660 | 8,430 | 8,620 | 132,800 |
| 2025/08/26 | 8,570 | 8,680 | 8,400 | 8,600 | 255,000 |
| 2025/08/25 | 8,060 | 8,810 | 8,060 | 8,630 | 731,100 |
| 2025/08/22 | 7,760 | 7,810 | 7,620 | 7,760 | 142,400 |
| 2025/08/21 | 7,320 | 7,930 | 7,300 | 7,810 | 421,700 |
| 2025/08/20 | 7,350 | 7,370 | 7,210 | 7,320 | 131,900 |
| 2025/08/19 | 7,460 | 7,530 | 7,280 | 7,460 | 217,200 |
| 2025/08/18 | 7,200 | 7,520 | 7,110 | 7,520 | 215,200 |
| 2025/08/15 | 6,800 | 7,170 | 6,750 | 7,170 | 180,000 |
| 2025/08/14 | 6,710 | 6,820 | 6,680 | 6,810 | 99,800 |
| 2025/08/13 | 6,570 | 6,730 | 6,420 | 6,710 | 257,800 |
| 2025/08/12 | 6,800 | 6,850 | 6,350 | 6,390 | 344,400 |
| 2025/08/08 | 6,900 | 7,000 | 6,450 | 6,740 | 370,600 |
| 2025/08/07 | 6,640 | 6,780 | 6,550 | 6,700 | 210,600 |
| 2025/08/06 | 6,600 | 6,730 | 6,500 | 6,650 | 215,700 |
| 2025/08/05 | 6,480 | 6,640 | 6,450 | 6,550 | 130,400 |
| 2025/08/04 | 6,360 | 6,410 | 6,310 | 6,380 | 121,900 |
| 2025/08/01 | 6,260 | 6,520 | 6,190 | 6,460 | 211,800 |
| 2025/07/31 | 6,120 | 6,350 | 6,110 | 6,320 | 192,400 |
| 2025/07/30 | 6,010 | 6,130 | 5,990 | 6,070 | 150,600 |
| 2025/07/29 | 5,920 | 6,030 | 5,910 | 5,980 | 100,800 |
| 2025/07/28 | 5,950 | 6,100 | 5,900 | 5,980 | 135,900 |
| 2025/07/25 | 5,880 | 6,060 | 5,780 | 5,900 | 124,500 |
| 2025/07/24 | 5,860 | 5,940 | 5,770 | 5,880 | 113,100 |
| 2025/07/23 | 5,860 | 5,860 | 5,680 | 5,810 | 116,200 |
| 2025/07/22 | 5,660 | 5,930 | 5,660 | 5,790 | 155,200 |
| 2025/07/18 | 5,670 | 5,780 | 5,650 | 5,760 | 100,400 |
| 2025/07/17 | 5,610 | 5,690 | 5,580 | 5,640 | 71,600 |
| 2025/07/16 | 5,560 | 5,710 | 5,560 | 5,590 | 141,400 |
| 2025/07/15 | 5,500 | 5,750 | 5,460 | 5,660 | 166,500 |
| 2025/07/14 | 5,420 | 5,500 | 5,400 | 5,450 | 62,200 |
| 2025/07/11 | 5,460 | 5,510 | 5,340 | 5,450 | 173,900 |
| 2025/07/10 | 5,710 | 5,710 | 5,240 | 5,380 | 259,700 |
| 2025/07/09 | 5,650 | 5,870 | 5,620 | 5,710 | 140,700 |
| 2025/07/08 | 5,500 | 5,650 | 5,490 | 5,590 | 102,200 |
| 2025/07/07 | 5,590 | 5,650 | 5,480 | 5,570 | 79,200 |
| 2025/07/04 | 5,760 | 5,780 | 5,620 | 5,630 | 97,800 |
| 2025/07/03 | 5,640 | 5,830 | 5,560 | 5,800 | 150,200 |
| 2025/07/02 | 5,570 | 5,710 | 5,480 | 5,650 | 197,000 |
| 2025/07/01 | 5,360 | 5,760 | 5,350 | 5,630 | 215,900 |
| 2025/06/30 | 5,390 | 5,760 | 5,300 | 5,510 | 318,300 |
| 2025/06/27 | 5,290 | 5,390 | 5,230 | 5,290 | 227,000 |
| 2025/06/26 | 5,130 | 5,280 | 5,080 | 5,240 | 228,100 |
| 2025/06/25 | 5,040 | 5,080 | 5,000 | 5,050 | 109,900 |
| 2025/06/24 | 4,990 | 5,020 | 4,940 | 4,965 | 83,000 |
| 2025/06/23 | 4,920 | 4,990 | 4,870 | 4,940 | 115,400 |
| 2025/06/20 | 4,920 | 4,945 | 4,830 | 4,900 | 91,300 |
| 2025/06/19 | 4,915 | 4,940 | 4,850 | 4,860 | 63,000 |
| 2025/06/18 | 4,840 | 4,925 | 4,810 | 4,915 | 80,700 |
| 2025/06/17 | 4,730 | 4,925 | 4,720 | 4,910 | 126,300 |
| 2025/06/16 | 4,695 | 4,785 | 4,660 | 4,720 | 75,700 |
| 2025/06/13 | 4,725 | 4,755 | 4,605 | 4,640 | 74,800 |
| 2025/06/12 | 4,720 | 4,835 | 4,670 | 4,710 | 126,100 |
| 2025/06/11 | 4,640 | 4,770 | 4,640 | 4,720 | 102,500 |
| 2025/06/10 | 4,595 | 4,670 | 4,570 | 4,585 | 68,400 |
| 2025/06/09 | 4,655 | 4,655 | 4,560 | 4,615 | 61,600 |
| 2025/06/06 | 4,650 | 4,680 | 4,585 | 4,585 | 106,600 |
| 2025/06/05 | 4,610 | 4,675 | 4,525 | 4,640 | 141,300 |
| 2025/06/04 | 4,605 | 4,755 | 4,600 | 4,645 | 156,000 |
| 2025/06/03 | 4,505 | 4,550 | 4,460 | 4,525 | 114,700 |