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
2021/12/30 224 225 219 220 15,700
2021/12/29 228 229 219 221 45,300
2021/12/28 221 230 217 228 70,900
2021/12/27 228 228 218 222 82,000
2021/12/24 238 238 226 229 50,500
2021/12/23 225 235 225 233 37,800
2021/12/22 221 238 217 231 51,300
2021/12/21 212 221 212 221 50,300
2021/12/20 213 220 210 215 85,200
2021/12/17 213 219 211 213 28,400
2021/12/16 219 224 212 212 47,100
2021/12/15 216 225 213 219 61,800
2021/12/14 217 219 211 214 52,500
2021/12/13 225 225 217 217 76,400
2021/12/10 225 227 222 226 54,100
2021/12/09 233 258 222 227 796,600
2021/12/08 230 231 227 227 22,800
2021/12/07 223 231 223 227 43,400
2021/12/06 227 228 220 221 24,600
2021/12/03 218 231 214 227 110,800
2021/12/02 225 228 211 217 127,500
2021/12/01 232 232 222 229 58,300
2021/11/30 229 261 228 229 553,400
2021/11/29 222 230 219 223 220,700
2021/11/26 237 238 227 229 176,300
2021/11/25 251 251 237 237 205,600
2021/11/24 257 259 250 253 131,500
2021/11/22 265 268 260 260 111,400
2021/11/19 264 321 263 265 2,005,400
2021/11/18 273 277 258 258 164,600
2021/11/17 290 295 272 277 198,300
2021/11/16 297 300 286 288 82,500
2021/11/15 301 305 295 297 36,700
2021/11/12 297 301 295 298 31,400
2021/11/11 297 303 296 297 26,900
2021/11/10 297 302 294 299 73,600
2021/11/09 304 309 297 299 88,200
2021/11/08 313 316 291 299 218,900
2021/11/05 325 329 314 329 58,800
2021/11/04 329 329 321 321 11,400
2021/11/02 328 329 324 325 6,500
2021/11/01 321 330 321 325 6,800
2021/10/29 323 327 322 327 15,200
2021/10/28 320 331 320 329 31,700
2021/10/27 322 324 320 321 13,200
2021/10/26 322 325 318 322 16,100
2021/10/25 325 325 314 317 32,900
2021/10/22 315 318 313 318 13,300
2021/10/21 318 318 314 317 10,000
2021/10/20 313 318 313 313 5,700
2021/10/19 309 319 309 314 25,100
2021/10/18 317 318 308 308 60,600
2021/10/15 312 319 311 317 21,500
2021/10/14 312 315 306 309 23,300
2021/10/13 312 314 309 309 6,600
2021/10/12 320 320 311 312 19,400
2021/10/11 317 324 316 321 18,700
2021/10/08 314 319 308 317 43,100
2021/10/07 309 315 306 310 32,400
2021/10/06 313 319 304 308 81,300
2021/10/05 312 316 307 312 63,800
2021/10/04 320 324 315 318 62,000
2021/10/01 320 331 319 324 40,000
2021/09/30 326 330 316 322 47,600
2021/09/29 322 329 314 328 41,200
2021/09/28 325 329 322 322 10,900
2021/09/27 325 330 325 325 14,000
2021/09/24 316 325 313 325 33,300
2021/09/22 318 319 306 308 96,500
2021/09/21 312 320 312 317 44,300
2021/09/17 316 325 316 320 57,300
2021/09/16 325 331 312 315 104,500
2021/09/15 332 332 324 325 27,000
2021/09/14 337 341 331 333 37,000
2021/09/13 330 337 329 334 22,600
2021/09/10 338 338 329 331 25,000
2021/09/09 336 341 329 333 59,800
2021/09/08 333 341 328 336 82,200
2021/09/07 330 338 330 330 64,900
2021/09/06 321 333 321 329 111,400
2021/09/03 321 324 312 316 120,400
2021/09/02 344 346 325 326 136,900
2021/09/01 334 356 325 355 350,400
2021/08/31 328 334 326 334 23,400
2021/08/30 323 339 322 330 91,400
2021/08/27 321 324 317 320 18,500
2021/08/26 320 322 316 321 13,300
2021/08/25 321 324 319 319 18,900
2021/08/24 318 322 318 320 17,800
2021/08/23 309 315 307 315 38,200
2021/08/20 317 317 302 306 96,500
2021/08/19 318 325 315 317 33,700
2021/08/18 318 328 311 322 79,900
2021/08/17 317 328 317 319 53,600
2021/08/16 322 322 308 315 81,300
2021/08/13 323 323 317 319 17,200
2021/08/12 321 325 313 323 85,600
2021/08/11 320 323 313 321 100,800
2021/08/10 340 340 312 314 278,500
2021/08/06 340 360 337 354 105,600
2021/08/05 345 356 332 340 69,700
2021/08/04 361 361 348 348 66,700
2021/08/03 370 372 355 357 98,200
2021/08/02 379 379 364 370 52,000
2021/07/30 373 389 358 375 192,400
2021/07/29 355 382 353 374 245,400
2021/07/28 358 364 355 355 63,100
2021/07/27 354 370 351 362 102,600
2021/07/26 352 358 346 353 62,900
2021/07/21 348 352 343 352 67,300
2021/07/20 347 348 339 342 64,300
2021/07/19 343 355 343 350 81,100
2021/07/16 341 350 341 347 53,700
2021/07/15 357 359 341 342 104,900
2021/07/14 343 365 343 359 225,600
2021/07/13 345 356 340 343 46,200
2021/07/12 337 349 335 347 158,700
2021/07/09 325 341 325 337 136,000
2021/07/08 343 344 328 328 149,000
2021/07/07 342 350 342 345 41,000
2021/07/06 350 353 342 342 82,500
2021/07/05 351 358 345 351 131,500
2021/07/02 342 355 333 351 389,300
2021/07/01 348 391 342 343 1,779,400
2021/06/30 332 346 332 341 111,100
2021/06/29 333 334 327 331 88,200
2021/06/28 337 344 332 339 93,200
2021/06/25 332 338 329 337 100,100
2021/06/24 323 334 322 332 112,400
2021/06/23 320 325 317 322 91,100
2021/06/22 321 321 317 318 49,500
2021/06/21 315 323 315 318 83,900
2021/06/18 329 329 318 320 157,800
2021/06/17 331 332 322 324 96,000
2021/06/16 335 338 329 331 125,300
2021/06/15 330 337 321 329 241,300
2021/06/14 343 348 328 330 459,400
2021/06/11 330 342 327 335 383,600
2021/06/10 321 334 319 331 519,300
2021/06/09 322 326 317 319 253,800
2021/06/08 317 328 315 324 453,300
2021/06/07 320 321 312 316 392,700
2021/06/04 324 327 316 319 583,200
2021/06/03 336 338 317 322 756,200
2021/06/02 347 350 334 338 487,100
2021/06/01 361 365 348 352 298,800
2021/05/31 370 376 356 358 522,000
2021/05/28 385 391 366 370 542,800
2021/05/27 404 412 382 391 795,100
2021/05/26 422 434 405 411 1,052,700
2021/05/25 415 444 411 433 1,868,700
2021/05/24 462 495 416 431 6,145,000
2021/05/21 401 467 383 440 8,012,800
2021/05/20 401 401 401 401 497,200
2021/05/19 320 322 317 321 45,800
2021/05/18 320 323 316 319 90,900
2021/05/17 341 341 319 321 146,000
2021/05/14 339 340 337 340 38,700
2021/05/13 341 343 333 337 74,900
2021/05/12 347 349 340 341 70,900
2021/05/11 356 359 348 349 54,600
2021/05/10 357 364 355 359 92,700
2021/05/07 361 380 348 356 415,400
2021/05/06 359 362 354 354 82,600
2021/04/30 349 354 348 353 37,600
2021/04/28 345 357 345 352 30,600
2021/04/27 342 358 342 348 66,900
2021/04/26 340 344 335 342 54,500
2021/04/23 346 346 339 340 29,900
2021/04/22 344 346 339 342 41,100
2021/04/21 341 345 336 337 48,000
2021/04/20 347 349 339 345 63,400
2021/04/19 353 359 344 349 111,200
2021/04/16 352 354 349 353 41,700
2021/04/15 354 358 351 352 28,800
2021/04/14 352 355 351 354 22,600
2021/04/13 352 355 351 352 28,500
2021/04/12 356 357 352 352 32,900
2021/04/09 357 363 354 354 33,400
2021/04/08 359 359 352 356 28,800
2021/04/07 359 361 356 359 28,200
2021/04/06 361 362 353 359 19,400
2021/04/05 359 364 356 361 39,100
2021/04/02 357 362 355 356 29,300
2021/04/01 356 362 353 355 29,900
2021/03/31 358 367 353 356 48,600
2021/03/30 358 358 352 352 22,800
2021/03/29 355 360 352 353 32,900
2021/03/26 351 359 351 355 54,200
2021/03/25 353 353 344 348 49,700
2021/03/24 356 356 344 346 83,700
2021/03/23 369 369 350 355 84,400
2021/03/22 365 369 361 369 25,700
2021/03/19 371 371 362 363 25,400
2021/03/18 367 378 367 371 58,500
2021/03/17 358 370 358 367 72,300
2021/03/16 350 363 350 356 71,600
2021/03/15 348 353 346 349 31,200
2021/03/12 351 351 344 348 29,900
2021/03/11 349 351 341 351 54,000
2021/03/10 360 360 348 348 44,200
2021/03/09 348 359 348 357 57,600
2021/03/08 358 363 346 346 61,100
2021/03/05 358 361 345 353 111,100
2021/03/04 375 381 358 358 122,200
2021/03/03 377 384 374 378 43,100
2021/03/02 380 385 376 376 56,200
2021/03/01 380 385 376 376 48,000
2021/02/26 374 387 367 379 97,900
2021/02/25 375 382 372 374 76,600
2021/02/24 371 380 366 368 52,100
2021/02/22 370 379 370 374 70,600
2021/02/19 370 380 361 370 83,900
2021/02/18 383 386 370 376 56,500
2021/02/17 389 391 380 385 57,400
2021/02/16 377 393 372 391 102,900
2021/02/15 368 383 365 379 117,000
2021/02/12 383 390 375 376 57,000
2021/02/10 378 387 373 383 55,700
2021/02/09 380 384 371 378 43,900
2021/02/08 379 389 372 383 114,000
2021/02/05 368 382 364 379 123,200
2021/02/04 364 395 361 367 477,700
2021/02/03 359 364 355 359 71,200
2021/02/02 347 357 343 355 58,400
2021/02/01 337 347 335 346 63,400
2021/01/29 345 348 331 337 99,800
2021/01/28 345 350 343 345 48,100
2021/01/27 352 360 351 353 56,200
2021/01/26 350 378 346 352 220,800
2021/01/25 358 358 349 349 63,300
2021/01/22 361 364 353 355 56,000
2021/01/21 351 360 347 354 114,500
2021/01/20 347 365 344 349 154,600
2021/01/19 341 355 340 349 229,800
2021/01/18 337 352 333 341 231,700
2021/01/15 340 355 332 335 374,900
2021/01/14 381 439 338 341 2,256,900
2021/01/13 344 362 344 359 70,300
2021/01/12 347 348 339 344 60,900
2021/01/08 351 357 338 350 124,700
2021/01/07 329 345 328 343 107,300
2021/01/06 332 337 324 327 81,900
2021/01/05 321 333 321 332 99,700
2021/01/04 327 327 317 320 60,400

このページの先頭へ