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
2020/12/30 329 333 320 323 83,500
2020/12/29 333 340 325 332 108,100
2020/12/28 349 349 326 336 198,600
2020/12/25 363 367 347 349 86,100
2020/12/24 359 368 353 363 75,700
2020/12/23 390 390 358 362 189,400
2020/12/22 400 400 381 382 104,400
2020/12/21 420 425 400 403 118,100
2020/12/18 422 428 415 422 44,800
2020/12/17 430 434 421 423 38,800
2020/12/16 451 453 429 429 64,000
2020/12/15 461 461 450 453 36,000
2020/12/14 475 475 456 461 43,400
2020/12/11 461 462 451 453 39,600
2020/12/10 463 467 453 453 49,300
2020/12/09 454 467 453 460 37,200
2020/12/08 452 465 445 457 32,500
2020/12/07 472 475 452 452 118,000
2020/12/04 602 602 482 488 641,700
2020/12/03 493 525 487 514 73,000
2020/12/02 480 498 471 485 52,800
2020/12/01 458 481 451 481 28,800
2020/11/30 475 477 462 466 26,200
2020/11/27 469 471 458 470 31,900
2020/11/26 453 460 445 458 12,800
2020/11/25 456 456 448 449 18,800
2020/11/24 433 460 433 448 30,600
2020/11/20 432 439 425 433 11,400
2020/11/19 439 439 424 426 19,100
2020/11/18 449 449 431 439 17,700
2020/11/17 456 460 441 441 39,800
2020/11/16 436 473 436 458 105,900
2020/11/13 437 437 421 423 28,500
2020/11/12 444 449 430 441 38,100
2020/11/11 431 439 423 436 28,100
2020/11/10 430 430 420 423 24,800
2020/11/09 416 429 416 417 45,300
2020/11/06 440 440 421 421 30,300
2020/11/05 438 442 428 435 19,200
2020/11/04 420 434 420 430 38,100
2020/11/02 420 425 411 415 22,600
2020/10/30 421 425 406 417 23,500
2020/10/29 420 428 416 423 36,900
2020/10/28 435 440 428 433 23,900
2020/10/27 430 443 422 433 81,000
2020/10/26 465 476 437 438 116,500
2020/10/23 493 493 462 465 61,500
2020/10/22 510 510 470 477 66,600
2020/10/21 499 520 497 500 37,100
2020/10/20 500 508 497 499 20,300
2020/10/19 491 505 484 497 18,700
2020/10/16 509 514 479 490 78,300
2020/10/15 519 526 503 509 41,200
2020/10/14 535 539 512 519 40,600
2020/10/13 525 539 522 530 44,500
2020/10/12 530 537 521 525 18,400
2020/10/09 528 530 516 526 20,600
2020/10/08 524 546 520 532 31,400
2020/10/07 531 540 522 527 14,100
2020/10/06 516 534 502 528 38,700
2020/10/05 507 513 501 506 48,500
2020/10/02 519 522 492 502 57,200
2020/09/30 522 534 510 510 46,000
2020/09/29 511 533 511 528 31,100
2020/09/28 510 515 502 515 36,800
2020/09/25 516 516 497 507 46,400
2020/09/24 510 516 492 498 70,500
2020/09/23 512 522 495 517 112,600
2020/09/18 518 529 497 514 107,100
2020/09/17 545 545 518 518 99,100
2020/09/16 539 550 528 545 41,400
2020/09/15 560 568 526 537 88,700
2020/09/14 569 571 540 550 206,000
2020/09/11 640 656 624 624 50,000
2020/09/10 645 645 626 632 39,100
2020/09/09 614 644 614 637 37,500
2020/09/08 605 630 591 630 36,400
2020/09/07 621 622 594 603 64,600
2020/09/04 631 644 616 629 116,500
2020/09/03 671 730 654 654 283,100
2020/09/02 641 650 630 631 26,800
2020/09/01 644 650 633 641 25,700
2020/08/31 626 659 626 643 32,700
2020/08/28 695 698 608 625 112,300
2020/08/27 701 704 683 685 26,500
2020/08/26 663 709 663 704 48,000
2020/08/25 681 715 659 661 58,800
2020/08/24 664 675 648 661 17,400
2020/08/21 650 679 650 669 33,500
2020/08/20 671 671 650 650 20,000
2020/08/19 636 677 636 674 35,700
2020/08/18 630 649 630 636 20,400
2020/08/17 648 651 629 643 8,700
2020/08/14 632 653 623 648 33,300
2020/08/13 652 659 622 633 55,700
2020/08/12 641 659 641 657 13,200
2020/08/11 665 665 634 646 16,600
2020/08/07 662 683 640 655 56,900
2020/08/06 690 690 664 664 33,000
2020/08/05 656 698 655 695 74,100
2020/08/04 660 670 647 656 51,700
2020/08/03 609 657 609 640 62,500
2020/07/31 603 631 577 612 93,800
2020/07/30 587 626 587 613 67,700
2020/07/29 672 676 578 597 248,000
2020/07/28 595 666 595 652 237,400
2020/07/27 570 659 570 599 276,700
2020/07/22 570 575 523 567 106,800
2020/07/21 527 578 527 561 204,200
2020/07/20 507 543 502 514 98,300
2020/07/17 502 510 480 483 90,200
2020/07/16 530 540 501 501 161,400
2020/07/15 555 564 527 530 167,400
2020/07/14 586 595 557 560 107,700
2020/07/13 591 596 575 590 75,800
2020/07/10 617 625 583 591 85,900
2020/07/09 712 713 615 620 243,100
2020/07/08 715 726 710 710 20,100
2020/07/07 721 732 706 715 35,900
2020/07/06 702 737 701 706 52,500
2020/07/03 677 717 673 712 33,700
2020/07/02 710 739 672 687 94,300
2020/07/01 695 738 681 700 106,900
2020/06/30 723 723 655 655 152,400
2020/06/29 769 781 690 694 114,000
2020/06/26 800 821 742 766 153,900
2020/06/25 777 836 711 795 255,400
2020/06/24 678 778 676 778 269,100
2020/06/23 643 714 643 678 108,500
2020/06/22 643 667 626 642 64,700
2020/06/19 632 664 622 623 42,900
2020/06/18 586 676 582 639 167,800
2020/06/17 646 652 578 586 181,600
2020/06/16 635 646 608 644 38,300
2020/06/15 612 664 600 605 49,500
2020/06/12 572 605 568 602 31,500
2020/06/11 636 652 606 612 22,300
2020/06/10 643 665 634 645 19,600
2020/06/09 644 648 630 643 10,900
2020/06/08 634 645 622 643 14,600
2020/06/05 605 639 601 633 13,500
2020/06/04 626 631 596 605 23,500
2020/06/03 675 683 617 626 61,200
2020/06/02 630 677 628 670 58,000
2020/06/01 597 622 590 619 19,400
2020/05/29 594 602 591 602 9,200
2020/05/28 599 608 593 599 12,300
2020/05/27 589 601 582 599 17,300
2020/05/26 610 610 586 589 19,700
2020/05/25 600 605 588 600 18,900
2020/05/22 590 591 579 584 7,600
2020/05/21 590 594 581 590 11,500
2020/05/20 574 586 565 586 12,900
2020/05/19 588 588 561 575 43,300
2020/05/18 550 570 548 558 11,800
2020/05/15 564 571 535 560 24,800
2020/05/14 599 599 561 562 23,700
2020/05/13 592 602 580 602 15,300
2020/05/12 603 609 578 592 27,700
2020/05/11 592 595 572 587 17,900
2020/05/08 565 574 542 556 25,500
2020/05/07 548 563 544 552 15,100
2020/05/01 571 575 520 529 33,400
2020/04/30 587 602 564 569 22,200
2020/04/28 605 605 576 587 22,100
2020/04/27 602 617 575 609 52,600
2020/04/24 619 619 590 602 39,600
2020/04/23 564 644 564 618 109,900
2020/04/22 569 589 544 545 106,300
2020/04/21 509 629 501 629 238,600
2020/04/20 481 529 481 529 42,400
2020/04/17 453 472 449 449 28,900
2020/04/16 453 459 432 445 30,300
2020/04/15 452 458 442 445 7,100
2020/04/14 430 460 430 452 10,600
2020/04/13 445 452 428 428 20,600
2020/04/10 474 474 432 445 39,900
2020/04/09 469 484 466 466 19,200
2020/04/08 448 486 426 462 28,500
2020/04/07 412 458 404 453 41,600
2020/04/06 375 410 373 406 46,500
2020/04/03 432 439 382 382 47,800
2020/04/02 410 436 398 424 36,200
2020/04/01 401 425 395 409 29,000
2020/03/31 405 421 378 401 54,400
2020/03/30 406 429 358 397 209,200
2020/03/27 442 457 428 438 23,000
2020/03/26 436 453 419 430 59,600
2020/03/25 473 485 432 455 102,700
2020/03/24 353 414 353 408 148,200
2020/03/23 362 363 315 339 180,600
2020/03/19 431 439 375 378 109,000
2020/03/18 437 457 428 436 33,600
2020/03/17 394 442 394 425 54,100
2020/03/16 441 458 415 426 25,500
2020/03/13 445 445 391 417 82,100
2020/03/12 476 511 455 461 72,800
2020/03/11 546 573 510 512 67,200
2020/03/10 484 549 425 536 123,700
2020/03/09 579 585 520 521 85,400
2020/03/06 664 664 599 617 46,700
2020/03/05 656 669 638 654 30,000
2020/03/04 600 670 600 656 42,400
2020/03/03 703 703 613 613 93,700
2020/03/02 597 692 594 663 79,600
2020/02/28 657 683 597 597 190,000
2020/02/27 738 746 693 697 49,800
2020/02/26 730 746 717 723 31,900
2020/02/25 728 765 728 755 35,000
2020/02/21 811 826 788 788 22,100
2020/02/20 835 838 810 814 33,300
2020/02/19 780 816 780 806 24,200
2020/02/18 754 811 752 785 65,600
2020/02/17 740 747 720 741 51,200
2020/02/14 814 814 770 770 45,500
2020/02/13 826 828 804 814 24,700
2020/02/12 829 830 808 811 17,200
2020/02/10 833 833 818 819 8,200
2020/02/07 848 848 823 834 9,900
2020/02/06 850 856 840 847 24,700
2020/02/05 823 843 823 832 18,100
2020/02/04 780 828 779 822 32,700
2020/02/03 758 804 758 787 73,100
2020/01/31 781 808 781 805 18,600
2020/01/30 800 805 773 776 71,500
2020/01/29 837 841 802 802 27,200
2020/01/28 781 831 781 825 36,700
2020/01/27 798 808 780 796 42,600
2020/01/24 825 830 806 824 31,900
2020/01/23 856 856 820 820 36,200
2020/01/22 841 867 841 858 22,500
2020/01/21 836 847 833 841 12,400
2020/01/20 854 854 831 839 33,600
2020/01/17 866 867 845 854 15,900
2020/01/16 847 864 846 858 16,500
2020/01/15 861 872 846 846 30,800
2020/01/14 889 889 864 869 27,000
2020/01/10 873 889 871 887 26,400
2020/01/09 843 888 843 876 43,200
2020/01/08 870 870 823 836 84,300
2020/01/07 878 891 864 871 61,100
2020/01/06 896 909 861 865 90,800

このページの先頭へ