Unipos(6550)の株価時系列情報
Unipos(6550)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 |
---|---|---|---|---|---|
2024/04/24 | 150 | 151 | 150 | 150 | 5,200 |
2024/04/23 | 150 | 150 | 149 | 149 | 6,700 |
2024/04/22 | 149 | 150 | 147 | 149 | 12,000 |
2024/04/19 | 152 | 152 | 147 | 149 | 46,900 |
2024/04/18 | 151 | 153 | 151 | 151 | 19,500 |
2024/04/17 | 157 | 157 | 151 | 151 | 64,100 |
2024/04/16 | 156 | 156 | 155 | 155 | 3,100 |
2024/04/15 | 154 | 157 | 154 | 156 | 18,400 |
2024/04/12 | 158 | 158 | 154 | 155 | 17,500 |
2024/04/11 | 158 | 158 | 157 | 158 | 12,100 |
2024/04/10 | 159 | 159 | 155 | 158 | 19,700 |
2024/04/09 | 157 | 159 | 156 | 158 | 41,600 |
2024/04/08 | 152 | 157 | 152 | 155 | 46,400 |
2024/04/05 | 150 | 153 | 149 | 151 | 43,700 |
2024/04/04 | 153 | 154 | 151 | 152 | 24,800 |
2024/04/03 | 153 | 155 | 151 | 152 | 77,500 |
2024/04/02 | 155 | 155 | 150 | 151 | 63,200 |
2024/04/01 | 154 | 157 | 153 | 154 | 270,500 |
2024/03/29 | 160 | 179 | 159 | 159 | 382,000 |
2024/03/28 | 158 | 159 | 156 | 159 | 26,400 |
2024/03/27 | 157 | 158 | 156 | 156 | 8,000 |
2024/03/26 | 157 | 158 | 156 | 157 | 22,000 |
2024/03/25 | 160 | 160 | 157 | 157 | 23,700 |
2024/03/22 | 158 | 160 | 158 | 159 | 13,100 |
2024/03/21 | 158 | 160 | 157 | 159 | 21,500 |
2024/03/19 | 160 | 160 | 157 | 160 | 42,100 |
2024/03/18 | 163 | 163 | 153 | 158 | 91,000 |
2024/03/15 | 158 | 162 | 158 | 162 | 17,800 |
2024/03/14 | 159 | 162 | 156 | 159 | 15,200 |
2024/03/13 | 161 | 163 | 159 | 159 | 6,800 |
2024/03/12 | 156 | 165 | 156 | 161 | 48,900 |
2024/03/11 | 157 | 159 | 156 | 159 | 64,200 |
2024/03/08 | 162 | 166 | 157 | 161 | 90,700 |
2024/03/07 | 171 | 172 | 158 | 163 | 96,400 |
2024/03/06 | 173 | 174 | 170 | 172 | 47,000 |
2024/03/05 | 167 | 174 | 167 | 174 | 61,500 |
2024/03/04 | 168 | 170 | 164 | 169 | 97,100 |
2024/03/01 | 164 | 167 | 162 | 164 | 38,800 |
2024/02/29 | 164 | 166 | 162 | 165 | 19,200 |
2024/02/28 | 166 | 168 | 162 | 165 | 61,600 |
2024/02/27 | 162 | 166 | 160 | 165 | 85,300 |
2024/02/26 | 156 | 162 | 155 | 162 | 69,300 |
2024/02/22 | 157 | 160 | 154 | 156 | 93,400 |
2024/02/21 | 155 | 158 | 155 | 157 | 30,100 |
2024/02/20 | 154 | 158 | 154 | 158 | 45,400 |
2024/02/19 | 150 | 156 | 150 | 154 | 40,800 |
2024/02/16 | 149 | 153 | 147 | 151 | 41,300 |
2024/02/15 | 153 | 153 | 149 | 151 | 59,200 |
2024/02/14 | 156 | 156 | 151 | 153 | 75,500 |
2024/02/13 | 154 | 157 | 151 | 156 | 130,300 |
2024/02/09 | 157 | 160 | 156 | 157 | 84,500 |
2024/02/08 | 158 | 159 | 156 | 157 | 65,000 |
2024/02/07 | 158 | 160 | 158 | 159 | 58,200 |
2024/02/06 | 162 | 163 | 159 | 161 | 31,300 |
2024/02/05 | 160 | 163 | 158 | 160 | 67,800 |
2024/02/02 | 159 | 159 | 157 | 158 | 43,200 |
2024/02/01 | 160 | 160 | 156 | 157 | 34,800 |
2024/01/31 | 160 | 160 | 157 | 160 | 24,800 |
2024/01/30 | 159 | 159 | 158 | 158 | 13,100 |
2024/01/29 | 158 | 160 | 158 | 159 | 39,400 |
2024/01/26 | 156 | 160 | 156 | 158 | 30,600 |
2024/01/25 | 161 | 161 | 157 | 157 | 38,400 |
2024/01/24 | 161 | 161 | 158 | 158 | 18,900 |
2024/01/23 | 159 | 162 | 157 | 160 | 31,400 |
2024/01/22 | 156 | 161 | 154 | 158 | 109,900 |
2024/01/19 | 155 | 157 | 155 | 156 | 26,300 |
2024/01/18 | 155 | 155 | 153 | 155 | 61,100 |
2024/01/17 | 160 | 161 | 154 | 155 | 80,500 |
2024/01/16 | 160 | 162 | 158 | 160 | 53,700 |
2024/01/15 | 159 | 159 | 157 | 158 | 41,000 |
2024/01/12 | 159 | 159 | 157 | 158 | 34,900 |
2024/01/11 | 160 | 160 | 158 | 159 | 68,500 |
2024/01/10 | 160 | 161 | 159 | 160 | 30,800 |
2024/01/09 | 158 | 161 | 157 | 159 | 41,000 |
2024/01/05 | 160 | 162 | 157 | 157 | 49,700 |
2024/01/04 | 155 | 163 | 155 | 161 | 82,700 |
2023/12/29 | 158 | 160 | 156 | 157 | 96,200 |
2023/12/28 | 157 | 161 | 156 | 158 | 63,400 |
2023/12/27 | 154 | 158 | 152 | 156 | 125,000 |
2023/12/26 | 151 | 155 | 151 | 153 | 90,000 |
2023/12/25 | 153 | 155 | 152 | 152 | 156,900 |
2023/12/22 | 155 | 156 | 152 | 154 | 84,000 |
2023/12/21 | 157 | 157 | 154 | 155 | 44,600 |
2023/12/20 | 157 | 161 | 157 | 157 | 70,800 |
2023/12/19 | 157 | 158 | 156 | 158 | 45,300 |
2023/12/18 | 159 | 161 | 155 | 158 | 110,400 |
2023/12/15 | 154 | 160 | 154 | 159 | 136,000 |
2023/12/14 | 158 | 160 | 152 | 153 | 159,000 |
2023/12/13 | 157 | 163 | 156 | 157 | 205,400 |
2023/12/12 | 156 | 158 | 153 | 155 | 101,900 |
2023/12/11 | 152 | 155 | 152 | 154 | 77,300 |
2023/12/08 | 151 | 156 | 151 | 152 | 177,400 |
2023/12/07 | 157 | 158 | 153 | 154 | 272,300 |
2023/12/06 | 158 | 161 | 157 | 157 | 312,100 |
2023/12/05 | 164 | 166 | 158 | 159 | 727,900 |
2023/12/04 | 190 | 194 | 166 | 166 | 3,749,600 |
2023/12/01 | 152 | 205 | 149 | 205 | 11,291,400 |
2023/11/30 | 165 | 172 | 153 | 155 | 811,500 |
2023/11/29 | 154 | 158 | 154 | 158 | 53,100 |
2023/11/28 | 150 | 156 | 150 | 153 | 45,900 |
2023/11/27 | 150 | 151 | 149 | 149 | 32,400 |
2023/11/24 | 154 | 154 | 148 | 149 | 53,700 |
2023/11/22 | 152 | 154 | 150 | 154 | 26,400 |
2023/11/21 | 151 | 156 | 149 | 155 | 41,900 |
2023/11/20 | 148 | 153 | 143 | 150 | 130,800 |
2023/11/17 | 148 | 151 | 147 | 149 | 50,700 |
2023/11/16 | 146 | 154 | 144 | 150 | 75,000 |
2023/11/15 | 143 | 148 | 143 | 145 | 103,500 |
2023/11/14 | 151 | 166 | 142 | 144 | 1,004,000 |
2023/11/13 | 151 | 151 | 145 | 146 | 89,900 |
2023/11/10 | 151 | 152 | 149 | 152 | 60,900 |
2023/11/09 | 151 | 154 | 151 | 152 | 43,900 |
2023/11/08 | 153 | 156 | 151 | 151 | 77,000 |
2023/11/07 | 158 | 158 | 154 | 155 | 33,800 |
2023/11/06 | 158 | 159 | 155 | 158 | 60,100 |
2023/11/02 | 152 | 158 | 152 | 158 | 101,500 |
2023/11/01 | 151 | 153 | 149 | 153 | 31,100 |
2023/10/31 | 147 | 150 | 145 | 149 | 44,000 |
2023/10/30 | 152 | 152 | 148 | 149 | 36,900 |
2023/10/27 | 146 | 152 | 146 | 151 | 71,800 |
2023/10/26 | 148 | 149 | 146 | 147 | 27,400 |
2023/10/25 | 149 | 151 | 143 | 149 | 148,200 |
2023/10/24 | 141 | 148 | 139 | 148 | 131,000 |
2023/10/23 | 149 | 150 | 141 | 142 | 355,500 |
2023/10/20 | 153 | 154 | 149 | 151 | 152,500 |
2023/10/19 | 157 | 157 | 154 | 154 | 30,700 |
2023/10/18 | 156 | 158 | 154 | 158 | 46,900 |
2023/10/17 | 151 | 157 | 151 | 156 | 63,400 |
2023/10/16 | 153 | 154 | 150 | 152 | 106,000 |
2023/10/13 | 158 | 158 | 154 | 155 | 111,500 |
2023/10/12 | 158 | 160 | 155 | 160 | 79,500 |
2023/10/11 | 161 | 161 | 158 | 158 | 38,000 |
2023/10/10 | 160 | 161 | 155 | 161 | 170,300 |
2023/10/06 | 159 | 162 | 157 | 160 | 71,000 |
2023/10/05 | 157 | 161 | 155 | 161 | 120,300 |
2023/10/04 | 158 | 161 | 155 | 155 | 267,600 |
2023/10/03 | 165 | 167 | 161 | 163 | 205,000 |
2023/10/02 | 170 | 170 | 164 | 166 | 80,700 |
2023/09/29 | 170 | 175 | 168 | 170 | 102,300 |
2023/09/28 | 174 | 174 | 169 | 171 | 77,600 |
2023/09/27 | 169 | 173 | 169 | 173 | 99,200 |
2023/09/26 | 173 | 173 | 170 | 173 | 82,700 |
2023/09/25 | 168 | 174 | 168 | 173 | 113,600 |
2023/09/22 | 161 | 171 | 161 | 169 | 298,200 |
2023/09/21 | 177 | 188 | 165 | 165 | 1,172,200 |
2023/09/20 | 173 | 175 | 171 | 172 | 152,700 |
2023/09/19 | 177 | 179 | 172 | 172 | 205,800 |
2023/09/15 | 184 | 184 | 176 | 177 | 255,800 |
2023/09/14 | 187 | 190 | 181 | 184 | 180,100 |
2023/09/13 | 182 | 190 | 180 | 186 | 173,600 |
2023/09/12 | 183 | 188 | 181 | 182 | 185,600 |
2023/09/11 | 177 | 186 | 177 | 183 | 227,800 |
2023/09/08 | 176 | 180 | 176 | 178 | 174,600 |
2023/09/07 | 181 | 183 | 176 | 177 | 338,200 |
2023/09/06 | 182 | 183 | 181 | 181 | 91,900 |
2023/09/05 | 183 | 184 | 181 | 181 | 140,400 |
2023/09/04 | 184 | 186 | 182 | 184 | 100,300 |
2023/09/01 | 186 | 187 | 180 | 183 | 329,800 |
2023/08/31 | 192 | 193 | 186 | 186 | 239,900 |
2023/08/30 | 190 | 194 | 188 | 189 | 311,700 |
2023/08/29 | 190 | 195 | 189 | 191 | 369,900 |
2023/08/28 | 200 | 205 | 191 | 194 | 480,900 |
2023/08/25 | 201 | 206 | 197 | 198 | 491,000 |
2023/08/24 | 215 | 223 | 201 | 202 | 1,041,300 |
2023/08/23 | 204 | 221 | 200 | 215 | 1,375,500 |
2023/08/22 | 210 | 225 | 199 | 207 | 2,337,100 |
2023/08/21 | 219 | 230 | 206 | 210 | 3,245,900 |
2023/08/18 | 197 | 232 | 189 | 225 | 4,898,300 |
2023/08/17 | 190 | 200 | 188 | 194 | 1,180,100 |
2023/08/16 | 203 | 221 | 192 | 192 | 7,179,900 |
2023/08/15 | 174 | 188 | 174 | 183 | 400,500 |
2023/08/14 | 171 | 174 | 170 | 172 | 92,000 |
2023/08/10 | 171 | 171 | 165 | 168 | 156,100 |
2023/08/09 | 174 | 175 | 170 | 170 | 71,600 |
2023/08/08 | 175 | 178 | 174 | 174 | 36,100 |
2023/08/07 | 177 | 177 | 174 | 174 | 27,400 |
2023/08/04 | 172 | 177 | 172 | 177 | 52,400 |
2023/08/03 | 171 | 173 | 171 | 172 | 32,300 |
2023/08/02 | 174 | 175 | 172 | 173 | 39,800 |
2023/08/01 | 176 | 177 | 174 | 177 | 55,000 |
2023/07/31 | 175 | 175 | 173 | 174 | 39,800 |
2023/07/28 | 179 | 179 | 171 | 173 | 148,200 |
2023/07/27 | 175 | 183 | 175 | 178 | 262,500 |
2023/07/26 | 177 | 181 | 175 | 180 | 43,500 |
2023/07/25 | 178 | 179 | 177 | 177 | 31,100 |
2023/07/24 | 177 | 179 | 175 | 177 | 66,300 |
2023/07/21 | 182 | 182 | 176 | 177 | 119,600 |
2023/07/20 | 186 | 186 | 181 | 182 | 23,800 |
2023/07/19 | 182 | 186 | 181 | 185 | 27,000 |
2023/07/18 | 181 | 186 | 181 | 182 | 42,600 |
2023/07/14 | 181 | 183 | 179 | 182 | 32,600 |
2023/07/13 | 178 | 182 | 177 | 181 | 62,000 |
2023/07/12 | 183 | 183 | 178 | 179 | 72,200 |
2023/07/11 | 181 | 185 | 180 | 184 | 68,100 |
2023/07/10 | 186 | 187 | 181 | 182 | 120,500 |
2023/07/07 | 184 | 189 | 183 | 187 | 111,400 |
2023/07/06 | 186 | 188 | 184 | 186 | 61,400 |
2023/07/05 | 187 | 189 | 186 | 186 | 45,500 |
2023/07/04 | 189 | 190 | 186 | 188 | 79,100 |
2023/07/03 | 192 | 192 | 188 | 189 | 59,900 |