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

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
2019/12/30 936 936 904 919 49,600
2019/12/27 949 963 933 937 30,900
2019/12/26 939 971 932 948 47,200
2019/12/25 955 957 938 939 20,400
2019/12/24 933 955 933 955 21,300
2019/12/23 935 940 919 926 16,800
2019/12/20 921 930 915 930 13,700
2019/12/19 905 922 905 921 22,000
2019/12/18 920 920 899 912 16,300
2019/12/17 891 920 877 920 60,800
2019/12/16 892 913 885 898 31,600
2019/12/13 923 923 885 892 70,100
2019/12/12 940 940 910 910 48,000
2019/12/11 986 991 923 945 102,800
2019/12/10 987 1,002 976 986 33,200
2019/12/09 1,004 1,018 985 987 50,800
2019/12/06 974 1,018 972 995 63,500
2019/12/05 989 991 969 980 34,600
2019/12/04 989 991 965 989 33,100
2019/12/03 983 1,000 981 992 27,900
2019/12/02 990 1,012 990 1,006 36,900
2019/11/29 1,010 1,013 970 978 101,200
2019/11/28 1,043 1,077 1,012 1,020 117,000
2019/11/27 1,002 1,042 996 1,030 37,900
2019/11/26 1,069 1,069 997 1,002 137,700
2019/11/25 1,023 1,067 1,023 1,067 112,900
2019/11/22 959 1,064 959 1,052 156,200
2019/11/21 990 990 936 961 79,100
2019/11/20 946 1,010 946 986 140,500
2019/11/19 938 959 928 948 37,700
2019/11/18 943 949 936 938 14,400
2019/11/15 922 946 922 941 15,700
2019/11/14 942 952 920 927 26,300
2019/11/13 925 944 924 933 8,400
2019/11/12 931 945 925 925 15,300
2019/11/11 916 961 911 935 62,200
2019/11/08 925 925 883 886 53,900
2019/11/07 938 938 910 911 23,200
2019/11/06 955 955 932 949 32,500
2019/11/05 979 980 930 942 64,900
2019/11/01 915 963 910 961 31,100
2019/10/31 905 919 905 917 13,400
2019/10/30 893 916 892 901 22,700
2019/10/29 895 905 888 900 12,700
2019/10/28 908 913 895 895 18,100
2019/10/25 903 911 893 908 16,300
2019/10/24 914 914 899 913 14,000
2019/10/23 912 925 905 905 28,600
2019/10/21 913 945 913 925 35,200
2019/10/18 894 925 894 920 25,300
2019/10/17 891 910 874 894 46,600
2019/10/16 920 920 890 901 78,000
2019/10/15 918 942 914 917 37,600
2019/10/11 907 950 906 913 55,700
2019/10/10 912 941 905 906 67,300
2019/10/09 900 927 888 919 63,000
2019/10/08 889 910 880 906 49,400
2019/10/07 856 885 850 885 28,100
2019/10/04 865 870 849 854 38,700
2019/10/03 861 870 848 868 34,100
2019/10/02 846 877 845 868 46,900
2019/10/01 810 858 810 846 30,200
2019/09/30 790 814 790 806 29,700
2019/09/27 800 803 781 791 36,100
2019/09/26 797 814 796 803 21,700
2019/09/25 806 811 794 800 27,500
2019/09/24 787 813 787 805 27,700
2019/09/20 791 811 782 787 31,500
2019/09/19 783 797 773 796 29,500
2019/09/18 794 795 774 777 48,700
2019/09/17 786 802 786 801 23,300
2019/09/13 785 797 775 789 33,600
2019/09/12 849 855 771 781 140,900
2019/09/11 854 866 846 849 24,100
2019/09/10 858 860 842 860 40,800
2019/09/09 849 864 843 860 18,100
2019/09/06 853 871 850 857 28,400
2019/09/05 864 864 840 852 37,000
2019/09/04 860 865 843 849 20,100
2019/09/03 857 870 848 868 18,700
2019/09/02 873 877 851 858 29,200
2019/08/30 851 884 826 873 61,400
2019/08/29 830 865 820 838 69,900
2019/08/28 831 840 816 821 44,400
2019/08/27 826 843 817 821 69,000
2019/08/26 810 846 805 819 91,200
2019/08/23 883 895 830 830 87,200
2019/08/22 905 922 878 882 55,500
2019/08/21 896 912 883 911 31,600
2019/08/20 866 916 860 901 93,600
2019/08/19 876 883 854 866 41,900
2019/08/16 853 892 848 870 69,200
2019/08/15 803 867 803 856 139,500
2019/08/14 761 845 761 818 152,500
2019/08/13 724 771 722 753 99,900
2019/08/09 750 774 750 754 60,800
2019/08/08 767 775 747 752 49,900
2019/08/07 774 796 761 766 43,700
2019/08/06 761 789 746 778 89,600
2019/08/05 821 827 777 803 76,900
2019/08/02 841 850 827 849 27,800
2019/08/01 845 857 831 849 25,000
2019/07/31 848 859 838 857 30,600
2019/07/30 817 848 817 845 38,300
2019/07/29 830 847 808 823 53,000
2019/07/26 860 865 842 847 40,100
2019/07/25 874 876 844 869 88,100
2019/07/24 850 932 850 896 334,800
2019/07/23 859 872 841 855 107,200
2019/07/22 817 883 817 868 182,000
2019/07/19 794 819 787 811 58,200
2019/07/18 774 790 760 785 44,100
2019/07/17 739 776 735 771 49,200
2019/07/16 753 771 733 744 68,500
2019/07/12 824 829 765 767 171,800
2019/07/11 766 850 755 831 329,400
2019/07/10 721 877 721 780 1,029,300
2019/07/09 768 771 727 727 67,900
2019/07/08 767 796 767 775 83,900
2019/07/05 744 763 739 763 33,700
2019/07/04 736 750 733 741 21,800
2019/07/03 739 757 733 740 75,400
2019/07/02 727 744 717 733 38,800
2019/07/01 705 739 695 732 117,600
2019/06/28 645 689 645 689 86,400
2019/06/27 652 658 641 648 18,000
2019/06/26 643 652 635 651 13,000
2019/06/25 644 666 638 643 17,200
2019/06/24 640 654 627 654 27,700
2019/06/21 636 656 634 639 26,500
2019/06/20 672 684 629 634 136,300
2019/06/19 647 660 637 642 20,500
2019/06/18 652 662 632 641 51,900
2019/06/17 635 653 623 652 30,500
2019/06/14 623 638 623 636 6,200
2019/06/13 640 647 621 623 22,400
2019/06/12 644 655 644 644 8,900
2019/06/11 650 672 644 644 23,400
2019/06/10 650 655 645 650 21,300
2019/06/07 623 648 622 644 26,600
2019/06/06 636 656 620 626 48,300
2019/06/05 606 640 606 636 57,300
2019/06/04 586 609 580 602 29,900
2019/06/03 601 603 571 586 97,500
2019/05/31 602 627 593 608 36,900
2019/05/30 602 622 585 607 53,000
2019/05/29 619 626 603 604 34,300
2019/05/28 637 638 614 625 37,300
2019/05/27 644 657 631 644 69,600
2019/05/24 614 651 613 635 98,700
2019/05/23 614 624 606 617 52,400
2019/05/22 595 630 591 620 86,400
2019/05/21 586 605 570 590 80,900
2019/05/20 580 595 580 587 103,200
2019/05/17 539 574 532 572 106,000
2019/05/16 543 549 524 530 170,200
2019/05/15 564 564 505 523 284,300
2019/05/14 549 576 531 557 182,100
2019/05/13 586 602 586 586 325,100
2019/05/10 687 694 677 686 100,300
2019/05/09 686 691 677 688 30,700
2019/05/08 680 687 677 682 34,900
2019/05/07 680 704 680 685 44,700
2019/04/26 679 684 672 680 25,900
2019/04/25 678 685 675 684 14,900
2019/04/24 677 699 675 677 54,700
2019/04/23 673 677 663 675 28,200
2019/04/22 683 692 670 672 74,500
2019/04/19 690 690 671 677 57,200
2019/04/18 717 725 679 683 102,700
2019/04/17 712 729 710 718 43,700
2019/04/16 705 717 705 710 25,400
2019/04/15 701 717 698 705 52,600
2019/04/12 700 705 692 701 23,800
2019/04/11 706 709 691 702 44,600
2019/04/10 686 716 686 711 70,200
2019/04/09 689 697 676 696 55,800
2019/04/08 692 697 688 690 28,400
2019/04/05 684 695 679 692 42,000
2019/04/04 672 691 669 681 56,300
2019/04/03 669 685 664 670 62,500
2019/04/02 688 691 661 662 81,500
2019/04/01 677 697 673 687 89,700
2019/03/29 678 687 666 671 50,100
2019/03/28 670 682 658 673 41,100
2019/03/27 660 682 660 674 74,000
2019/03/26 655 676 655 657 62,000
2019/03/25 668 670 652 656 176,800
2019/03/22 679 694 675 686 86,300
2019/03/20 704 708 666 676 189,800
2019/03/19 719 722 700 706 33,600
2019/03/18 714 722 704 718 33,000
2019/03/15 730 740 708 712 131,800
2019/03/14 740 748 723 724 38,100
2019/03/13 741 754 723 738 51,400
2019/03/12 743 762 738 741 81,800
2019/03/11 731 738 716 732 72,600
2019/03/08 790 790 721 723 246,800
2019/03/07 803 821 782 805 71,800
2019/03/06 787 805 775 805 66,400
2019/03/05 784 815 782 791 72,400
2019/03/04 790 837 782 799 191,600
2019/03/01 755 786 754 778 46,300
2019/02/28 778 791 749 755 101,700
2019/02/27 766 794 758 785 65,700
2019/02/26 759 803 759 771 185,400
2019/02/25 729 761 729 752 60,100
2019/02/22 729 738 716 734 37,700
2019/02/21 745 748 713 725 105,700
2019/02/20 782 782 738 743 100,000
2019/02/19 725 779 721 767 189,000
2019/02/18 700 740 691 733 190,500
2019/02/15 720 729 686 687 223,100
2019/02/14 714 750 700 727 256,100
2019/02/13 713 722 684 706 334,200
2019/02/12 732 762 702 702 563,800
2019/02/08 820 884 819 852 446,800
2019/02/07 813 849 782 819 296,600
2019/02/06 809 828 786 818 249,300
2019/02/05 749 835 718 824 585,800
2019/02/04 707 734 693 725 105,200
2019/02/01 686 720 680 711 144,700
2019/01/31 669 670 653 667 260,700
2019/01/30 688 693 645 649 252,800
2019/01/29 709 710 691 698 243,700
2019/01/28 745 745 705 710 139,100
2019/01/25 745 769 736 745 160,900
2019/01/24 722 766 713 751 321,800
2019/01/23 680 724 677 711 158,200
2019/01/22 687 716 682 690 158,400
2019/01/21 685 704 676 687 167,700
2019/01/18 699 704 666 675 361,800
2019/01/17 692 723 686 714 103,500
2019/01/16 688 709 680 692 74,400
2019/01/15 671 693 661 683 54,700
2019/01/11 655 710 652 664 133,800
2019/01/10 697 710 637 649 401,900
2019/01/09 735 751 693 707 456,100
2019/01/08 711 774 706 750 324,000
2019/01/07 715 730 697 708 167,700
2019/01/04 710 710 684 701 109,200

このページの先頭へ