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 |
|---|---|---|---|---|---|
| 2025/08/28 | 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 |
| 2025/06/02 | 4,390 | 4,490 | 4,325 | 4,435 | 101,300 |
| 2025/05/30 | 4,325 | 4,560 | 4,325 | 4,460 | 234,700 |
| 2025/05/29 | 4,165 | 4,300 | 4,100 | 4,255 | 178,900 |
| 2025/05/28 | 4,035 | 4,090 | 4,000 | 4,030 | 72,200 |
| 2025/05/27 | 3,910 | 3,975 | 3,895 | 3,940 | 47,000 |
| 2025/05/26 | 3,915 | 3,915 | 3,865 | 3,885 | 45,700 |
| 2025/05/23 | 3,795 | 3,915 | 3,790 | 3,890 | 66,100 |
| 2025/05/22 | 3,740 | 3,820 | 3,705 | 3,785 | 33,400 |
| 2025/05/21 | 3,880 | 3,900 | 3,785 | 3,800 | 39,900 |
| 2025/05/20 | 3,860 | 3,915 | 3,840 | 3,860 | 42,500 |
| 2025/05/19 | 3,910 | 3,920 | 3,825 | 3,850 | 45,200 |
| 2025/05/16 | 3,915 | 3,950 | 3,865 | 3,895 | 54,900 |
| 2025/05/15 | 4,000 | 4,040 | 3,915 | 3,920 | 82,700 |
| 2025/05/14 | 4,065 | 4,190 | 3,965 | 4,020 | 203,500 |
| 2025/05/13 | 3,945 | 4,350 | 3,870 | 4,275 | 220,400 |
| 2025/05/12 | 3,780 | 3,840 | 3,770 | 3,825 | 48,700 |
| 2025/05/09 | 3,705 | 3,800 | 3,655 | 3,735 | 122,000 |
| 2025/05/08 | 3,695 | 3,695 | 3,635 | 3,645 | 35,600 |
| 2025/05/07 | 3,685 | 3,705 | 3,620 | 3,680 | 71,900 |
| 2025/05/02 | 3,660 | 3,690 | 3,620 | 3,655 | 31,300 |
| 2025/05/01 | 3,640 | 3,680 | 3,635 | 3,650 | 26,500 |
| 2025/04/30 | 3,620 | 3,665 | 3,600 | 3,640 | 29,100 |
| 2025/04/28 | 3,690 | 3,690 | 3,595 | 3,605 | 37,100 |
| 2025/04/25 | 3,570 | 3,620 | 3,560 | 3,620 | 73,900 |
| 2025/04/24 | 3,460 | 3,550 | 3,445 | 3,515 | 46,300 |
| 2025/04/23 | 3,415 | 3,475 | 3,400 | 3,415 | 46,400 |
| 2025/04/22 | 3,410 | 3,450 | 3,385 | 3,385 | 38,200 |
| 2025/04/21 | 3,455 | 3,475 | 3,390 | 3,425 | 28,600 |
| 2025/04/18 | 3,415 | 3,485 | 3,415 | 3,480 | 24,800 |
| 2025/04/17 | 3,395 | 3,415 | 3,365 | 3,400 | 32,700 |
| 2025/04/16 | 3,435 | 3,485 | 3,370 | 3,420 | 42,900 |
| 2025/04/15 | 3,480 | 3,480 | 3,435 | 3,455 | 30,300 |
| 2025/04/14 | 3,400 | 3,435 | 3,370 | 3,410 | 53,300 |
| 2025/04/11 | 3,325 | 3,365 | 3,220 | 3,365 | 54,400 |
| 2025/04/10 | 3,530 | 3,530 | 3,395 | 3,465 | 83,800 |
| 2025/04/09 | 3,280 | 3,280 | 3,135 | 3,180 | 79,200 |
| 2025/04/08 | 3,335 | 3,490 | 3,335 | 3,415 | 74,600 |
| 2025/04/07 | 3,125 | 3,255 | 3,120 | 3,125 | 95,800 |
| 2025/04/04 | 3,635 | 3,635 | 3,465 | 3,545 | 83,500 |
| 2025/04/03 | 3,735 | 3,770 | 3,700 | 3,765 | 55,700 |
| 2025/04/02 | 4,005 | 4,015 | 3,920 | 3,945 | 33,500 |
| 2025/04/01 | 4,050 | 4,065 | 3,960 | 3,970 | 34,800 |
| 2025/03/31 | 4,050 | 4,060 | 3,950 | 3,990 | 67,500 |
| 2025/03/28 | 4,125 | 4,160 | 4,105 | 4,120 | 60,200 |
| 2025/03/27 | 4,140 | 4,195 | 4,110 | 4,190 | 67,300 |
| 2025/03/26 | 4,285 | 4,285 | 4,220 | 4,270 | 71,000 |
| 2025/03/25 | 4,290 | 4,320 | 4,235 | 4,290 | 52,300 |
| 2025/03/24 | 4,330 | 4,330 | 4,255 | 4,255 | 33,900 |
| 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 |