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
2009/12/30 2,485 2,500 2,405 2,445 60,900
2009/12/29 2,470 2,485 2,425 2,445 75,100
2009/12/28 2,540 2,580 2,490 2,495 96,200
2009/12/25 2,660 2,660 2,540 2,580 66,200
2009/12/24 2,575 2,625 2,565 2,620 49,000
2009/12/22 2,520 2,565 2,520 2,555 32,700
2009/12/21 2,565 2,570 2,525 2,530 32,600
2009/12/18 2,565 2,580 2,530 2,560 42,000
2009/12/17 2,615 2,640 2,565 2,570 72,000
2009/12/16 2,605 2,670 2,600 2,645 51,600
2009/12/15 2,595 2,630 2,595 2,615 24,600
2009/12/14 2,610 2,615 2,595 2,615 54,600
2009/12/11 2,515 2,610 2,510 2,610 76,700
2009/12/10 2,490 2,525 2,485 2,485 58,400
2009/12/09 2,525 2,530 2,480 2,525 52,200
2009/12/08 2,520 2,540 2,430 2,520 97,900
2009/12/07 2,515 2,555 2,490 2,535 51,000
2009/12/04 2,435 2,460 2,415 2,455 37,900
2009/12/03 2,390 2,440 2,385 2,435 75,100
2009/12/02 2,320 2,385 2,310 2,385 114,500
2009/12/01 2,245 2,290 2,200 2,280 60,500
2009/11/30 2,205 2,285 2,205 2,285 86,200
2009/11/27 2,155 2,200 2,125 2,175 89,500
2009/11/26 2,085 2,180 2,070 2,170 117,100
2009/11/25 2,245 2,245 2,155 2,170 137,600
2009/11/24 2,300 2,335 2,220 2,245 75,000
2009/11/20 2,230 2,295 2,215 2,295 63,400
2009/11/19 2,225 2,255 2,205 2,230 91,700
2009/11/18 2,230 2,270 2,210 2,255 104,400
2009/11/17 2,155 2,225 2,150 2,200 118,600
2009/11/16 2,235 2,255 2,125 2,150 118,700
2009/11/13 2,190 2,240 2,170 2,235 101,400
2009/11/12 2,290 2,310 2,170 2,185 111,000
2009/11/11 2,380 2,400 2,260 2,290 162,500
2009/11/10 2,420 2,470 2,370 2,370 120,400
2009/11/09 2,540 2,540 2,445 2,450 95,700
2009/11/06 2,575 2,595 2,535 2,540 40,800
2009/11/05 2,590 2,600 2,550 2,570 38,000
2009/11/04 2,610 2,625 2,585 2,615 29,000
2009/11/02 2,655 2,655 2,605 2,630 29,800
2009/10/30 2,695 2,695 2,650 2,665 23,900
2009/10/29 2,640 2,640 2,605 2,620 39,200
2009/10/28 2,670 2,690 2,660 2,675 31,200
2009/10/27 2,725 2,735 2,650 2,655 38,400
2009/10/26 2,710 2,765 2,700 2,720 31,800
2009/10/23 2,670 2,720 2,670 2,705 27,600
2009/10/22 2,660 2,695 2,635 2,655 35,000
2009/10/21 2,670 2,670 2,650 2,665 48,400
2009/10/20 2,705 2,715 2,690 2,700 44,200
2009/10/19 2,735 2,740 2,660 2,670 48,500
2009/10/16 2,750 2,800 2,725 2,735 32,100
2009/10/15 2,780 2,810 2,735 2,750 41,700
2009/10/14 2,685 2,725 2,650 2,705 55,100
2009/10/13 2,710 2,725 2,625 2,670 92,700
2009/10/09 2,695 2,750 2,660 2,740 48,900
2009/10/08 2,765 2,765 2,715 2,720 42,100
2009/10/07 2,685 2,745 2,660 2,725 37,600
2009/10/06 2,655 2,690 2,650 2,670 40,300
2009/10/05 2,795 2,800 2,670 2,675 45,500
2009/10/02 2,735 2,785 2,695 2,785 44,600
2009/10/01 2,850 2,850 2,770 2,805 22,900
2009/09/30 2,845 2,880 2,810 2,865 24,800
2009/09/29 2,900 2,900 2,865 2,885 17,900
2009/09/28 2,835 2,915 2,830 2,880 36,600
2009/09/25 2,905 2,930 2,880 2,895 35,800
2009/09/24 2,895 2,930 2,870 2,900 70,600
2009/09/18 2,835 2,895 2,835 2,880 35,300
2009/09/17 2,880 2,900 2,880 2,895 35,900
2009/09/16 2,815 2,885 2,815 2,875 19,400
2009/09/15 2,870 2,870 2,825 2,830 21,200
2009/09/14 2,935 2,935 2,815 2,875 34,500
2009/09/11 2,965 2,970 2,920 2,940 44,300
2009/09/10 2,930 2,975 2,930 2,960 79,000
2009/09/09 2,920 2,970 2,905 2,950 50,300
2009/09/08 2,840 2,920 2,820 2,920 40,700
2009/09/07 2,855 2,890 2,850 2,880 19,100
2009/09/04 2,855 2,865 2,835 2,850 40,300
2009/09/03 2,805 2,885 2,805 2,855 92,700
2009/09/02 2,825 2,835 2,780 2,820 38,500
2009/09/01 2,825 2,865 2,825 2,855 14,600
2009/08/31 2,845 2,925 2,795 2,855 51,100
2009/08/28 2,880 2,885 2,835 2,860 54,400
2009/08/27 2,890 2,890 2,830 2,880 33,800
2009/08/26 2,875 2,915 2,850 2,870 31,800
2009/08/25 2,815 2,850 2,790 2,825 25,700
2009/08/24 2,890 2,920 2,795 2,815 74,000
2009/08/21 2,785 2,820 2,715 2,780 84,200
2009/08/20 2,725 2,815 2,705 2,805 49,400
2009/08/19 2,825 2,830 2,715 2,730 76,200
2009/08/18 2,840 2,875 2,800 2,810 67,500
2009/08/17 3,000 3,010 2,855 2,860 95,000
2009/08/14 2,830 3,030 2,825 3,020 120,600
2009/08/13 2,820 2,845 2,790 2,800 45,400
2009/08/12 2,875 2,875 2,805 2,815 42,800
2009/08/11 2,790 2,880 2,735 2,880 49,000
2009/08/10 2,730 2,815 2,730 2,810 68,800
2009/08/07 2,670 2,700 2,645 2,700 27,400
2009/08/06 2,690 2,690 2,640 2,670 36,900
2009/08/05 2,705 2,720 2,680 2,685 37,800
2009/08/04 2,690 2,710 2,660 2,710 41,400
2009/08/03 2,665 2,685 2,620 2,685 39,500
2009/07/31 2,625 2,650 2,520 2,625 50,000
2009/07/30 2,675 2,675 2,615 2,620 77,000
2009/07/29 2,570 2,680 2,555 2,665 90,100
2009/07/28 2,590 2,590 2,525 2,545 50,800
2009/07/27 2,540 2,640 2,515 2,615 99,400
2009/07/24 2,480 2,490 2,435 2,475 37,100
2009/07/23 2,415 2,470 2,410 2,440 48,900
2009/07/22 2,430 2,475 2,405 2,450 37,900
2009/07/21 2,385 2,445 2,375 2,445 96,500
2009/07/17 2,325 2,400 2,305 2,395 69,600
2009/07/16 2,255 2,320 2,250 2,305 88,100
2009/07/15 2,185 2,195 2,160 2,195 37,700
2009/07/14 2,150 2,195 2,110 2,185 86,900
2009/07/13 2,200 2,200 2,120 2,140 43,300
2009/07/10 2,325 2,330 2,205 2,240 72,400
2009/07/09 2,410 2,410 2,275 2,315 149,700
2009/07/08 2,435 2,500 2,430 2,490 45,600
2009/07/07 2,465 2,495 2,435 2,450 31,200
2009/07/06 2,490 2,500 2,440 2,465 24,300
2009/07/03 2,500 2,530 2,475 2,495 44,500
2009/07/02 2,560 2,560 2,505 2,530 33,500
2009/07/01 2,520 2,565 2,515 2,535 49,000
2009/06/30 2,550 2,550 2,505 2,525 68,400
2009/06/29 2,630 2,640 2,550 2,575 35,300
2009/06/26 2,675 2,675 2,580 2,635 32,000
2009/06/25 2,640 2,665 2,600 2,610 42,100
2009/06/24 2,545 2,545 2,495 2,520 32,900
2009/06/23 2,560 2,560 2,485 2,505 36,400
2009/06/22 2,555 2,560 2,500 2,535 41,000
2009/06/19 2,620 2,620 2,475 2,515 85,500
2009/06/18 2,685 2,685 2,585 2,635 30,700
2009/06/17 2,625 2,685 2,625 2,680 21,700
2009/06/16 2,695 2,705 2,635 2,640 57,100
2009/06/15 2,735 2,760 2,715 2,735 56,300
2009/06/12 2,725 2,760 2,710 2,735 84,100
2009/06/11 2,650 2,730 2,600 2,695 101,800
2009/06/10 2,610 2,650 2,605 2,635 48,100
2009/06/09 2,655 2,670 2,615 2,620 48,700
2009/06/08 2,615 2,680 2,585 2,645 75,700
2009/06/05 2,550 2,595 2,550 2,590 30,800
2009/06/04 2,545 2,565 2,505 2,545 39,600
2009/06/03 2,530 2,590 2,510 2,550 50,800
2009/06/02 2,515 2,560 2,470 2,530 39,500
2009/06/01 2,495 2,515 2,475 2,490 29,600
2009/05/29 2,465 2,485 2,420 2,470 56,900
2009/05/28 2,375 2,475 2,335 2,455 71,800
2009/05/27 2,395 2,400 2,320 2,345 57,900
2009/05/26 2,360 2,380 2,320 2,370 47,600
2009/05/25 2,415 2,415 2,360 2,385 20,500
2009/05/22 2,410 2,410 2,365 2,370 15,500
2009/05/21 2,410 2,415 2,355 2,410 30,300
2009/05/20 2,360 2,430 2,360 2,410 45,000
2009/05/19 2,435 2,435 2,370 2,400 37,500
2009/05/18 2,400 2,410 2,335 2,355 35,000
2009/05/15 2,370 2,425 2,330 2,420 61,800
2009/05/14 2,390 2,415 2,305 2,330 119,600
2009/05/13 2,530 2,540 2,475 2,520 43,700
2009/05/12 2,575 2,590 2,520 2,570 48,800
2009/05/11 2,590 2,620 2,540 2,590 141,800
2009/05/08 2,520 2,620 2,515 2,580 88,000
2009/05/07 2,470 2,530 2,390 2,485 115,900
2009/05/01 2,315 2,415 2,280 2,350 152,100
2009/04/30 2,415 2,455 2,345 2,355 101,700
2009/04/28 2,495 2,495 2,320 2,335 63,200
2009/04/27 2,475 2,505 2,445 2,495 77,200
2009/04/24 2,585 2,585 2,460 2,505 73,700
2009/04/23 2,565 2,575 2,500 2,560 73,700
2009/04/22 2,585 2,630 2,530 2,565 89,100
2009/04/21 2,595 2,610 2,570 2,605 90,700
2009/04/20 2,680 2,720 2,635 2,710 49,800
2009/04/17 2,640 2,705 2,630 2,690 110,500
2009/04/16 2,555 2,840 2,530 2,670 261,400
2009/04/15 2,540 2,545 2,410 2,475 113,100
2009/04/14 2,615 2,620 2,505 2,545 79,500
2009/04/13 2,600 2,610 2,525 2,605 94,400
2009/04/10 2,580 2,665 2,535 2,560 91,100
2009/04/09 2,470 2,555 2,450 2,550 110,300
2009/04/08 2,485 2,495 2,320 2,390 102,900
2009/04/07 2,490 2,490 2,410 2,445 144,600
2009/04/06 2,350 2,555 2,350 2,530 338,800
2009/04/03 2,250 2,370 2,235 2,330 223,400
2009/04/02 2,175 2,225 2,140 2,210 179,800
2009/04/01 2,040 2,140 2,030 2,140 147,200
2009/03/31 2,090 2,105 2,055 2,075 106,900
2009/03/30 2,210 2,225 2,035 2,050 193,800
2009/03/27 2,260 2,270 2,185 2,220 232,400
2009/03/26 2,235 2,235 2,170 2,175 161,500
2009/03/25 2,200 2,215 2,170 2,205 99,000
2009/03/24 2,160 2,200 2,130 2,175 145,100
2009/03/23 2,050 2,085 2,035 2,080 73,500
2009/03/19 2,055 2,055 1,982 1,984 54,300
2009/03/18 2,025 2,065 2,000 2,015 113,500
2009/03/17 2,005 2,025 2,000 2,000 63,600
2009/03/16 2,005 2,065 2,005 2,030 57,200
2009/03/13 1,905 2,030 1,905 2,000 127,100
2009/03/12 1,922 1,969 1,915 1,935 60,400
2009/03/11 1,933 1,957 1,915 1,950 59,500
2009/03/10 1,857 1,917 1,857 1,903 62,700
2009/03/09 1,940 1,940 1,898 1,917 38,000
2009/03/06 1,948 1,948 1,870 1,885 51,200
2009/03/05 1,888 1,964 1,860 1,958 83,400
2009/03/04 1,800 1,872 1,800 1,864 30,800
2009/03/03 1,800 1,855 1,789 1,828 18,200
2009/03/02 1,765 1,830 1,747 1,801 25,300
2009/02/27 1,795 1,845 1,771 1,845 42,800
2009/02/26 1,792 1,828 1,766 1,789 34,500
2009/02/25 1,750 1,793 1,732 1,791 32,800
2009/02/24 1,708 1,708 1,668 1,691 37,900
2009/02/23 1,698 1,715 1,666 1,711 21,100
2009/02/20 1,758 1,772 1,708 1,711 25,100
2009/02/19 1,742 1,773 1,725 1,759 29,500
2009/02/18 1,752 1,752 1,718 1,741 49,200
2009/02/17 1,803 1,803 1,754 1,760 52,400
2009/02/16 1,810 1,821 1,780 1,793 73,500
2009/02/13 1,775 1,826 1,760 1,810 57,600
2009/02/12 1,760 1,780 1,749 1,768 47,800
2009/02/10 1,805 1,822 1,765 1,789 71,900
2009/02/09 1,788 1,806 1,729 1,745 42,600
2009/02/06 1,797 1,839 1,761 1,773 78,500
2009/02/05 1,817 1,852 1,779 1,826 64,300
2009/02/04 1,776 1,820 1,751 1,817 62,300
2009/02/03 1,760 1,769 1,721 1,724 140,100
2009/02/02 1,751 1,798 1,746 1,768 34,300
2009/01/30 1,787 1,804 1,756 1,771 85,000
2009/01/29 1,891 1,906 1,819 1,867 26,800
2009/01/28 1,830 1,901 1,829 1,861 28,200
2009/01/27 1,800 1,911 1,799 1,882 67,500
2009/01/26 1,713 1,808 1,713 1,776 75,200
2009/01/23 1,819 1,825 1,765 1,773 80,700
2009/01/22 1,830 1,851 1,763 1,818 178,400
2009/01/21 1,866 1,875 1,825 1,825 79,300
2009/01/20 1,914 1,945 1,887 1,896 92,500
2009/01/19 1,890 2,000 1,889 1,933 103,700
2009/01/16 1,860 1,898 1,835 1,860 80,300
2009/01/15 1,851 1,873 1,825 1,833 102,300
2009/01/14 1,890 1,909 1,826 1,872 63,900
2009/01/13 1,955 1,955 1,888 1,899 61,000
2009/01/09 2,010 2,090 2,010 2,035 37,500
2009/01/08 2,100 2,140 2,055 2,070 70,500
2009/01/07 2,050 2,210 2,035 2,145 128,800
2009/01/06 2,035 2,060 2,020 2,050 31,000
2009/01/05 2,045 2,085 2,010 2,035 25,300

このページの先頭へ