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
2022/12/30 141 144 140 142 82,300
2022/12/29 136 142 136 139 99,200
2022/12/28 138 138 132 137 134,100
2022/12/27 132 141 132 139 124,800
2022/12/26 134 134 129 131 189,100
2022/12/23 140 140 134 134 77,600
2022/12/22 136 142 136 138 63,800
2022/12/21 134 142 134 135 196,800
2022/12/20 145 145 134 136 307,300
2022/12/19 151 151 145 145 139,300
2022/12/16 151 152 148 152 115,600
2022/12/15 153 153 151 152 31,200
2022/12/14 153 154 151 154 57,300
2022/12/13 155 155 153 153 28,800
2022/12/12 154 155 152 155 51,200
2022/12/09 151 155 150 155 99,100
2022/12/08 152 152 149 152 67,000
2022/12/07 148 153 148 153 69,500
2022/12/06 151 152 148 149 120,500
2022/12/05 153 153 150 152 53,600
2022/12/02 154 154 151 151 100,800
2022/12/01 157 158 153 153 192,200
2022/11/30 160 160 154 155 192,800
2022/11/29 160 164 158 158 189,400
2022/11/28 165 165 158 162 289,900
2022/11/25 168 169 163 163 198,300
2022/11/24 165 169 164 168 284,600
2022/11/22 162 167 158 163 450,600
2022/11/21 172 191 162 164 1,849,800
2022/11/18 173 175 167 167 264,800
2022/11/17 179 181 173 174 174,900
2022/11/16 173 181 169 179 367,800
2022/11/15 165 173 162 173 236,700
2022/11/14 167 173 165 167 296,500
2022/11/11 169 169 160 162 315,200
2022/11/10 169 169 163 164 296,000
2022/11/09 174 178 168 168 214,600
2022/11/08 170 182 169 176 374,800
2022/11/07 175 175 169 169 265,000
2022/11/04 177 180 172 176 264,000
2022/11/02 172 181 171 179 249,400
2022/11/01 172 180 172 173 312,700
2022/10/31 170 177 170 174 317,600
2022/10/28 171 175 165 172 587,200
2022/10/27 175 181 172 176 494,300
2022/10/26 192 192 176 177 939,300
2022/10/25 198 198 191 193 292,500
2022/10/24 200 200 190 193 474,200
2022/10/21 200 200 194 198 382,900
2022/10/20 198 211 197 202 565,200
2022/10/19 197 200 196 198 263,600
2022/10/18 199 207 197 200 504,200
2022/10/17 195 196 191 194 204,800
2022/10/14 193 201 192 195 614,700
2022/10/13 191 198 190 191 493,500
2022/10/12 196 196 187 195 532,800
2022/10/11 207 217 190 194 2,048,000
2022/10/07 210 214 192 192 1,057,600
2022/10/06 207 221 204 215 2,381,300
2022/10/05 244 259 211 215 6,250,900
2022/10/04 222 273 214 246 23,518,500
2022/10/03 191 206 178 206 7,403,700
2022/09/30 176 181 156 156 3,224,400
2022/09/29 162 166 154 161 3,086,700
2022/09/28 174 215 167 179 17,215,200
2022/09/27 147 181 144 174 19,610,300
2022/09/26 148 165 131 131 4,044,800
2022/09/22 135 135 131 133 21,300
2022/09/21 133 134 132 133 26,600
2022/09/20 136 136 133 135 80,300
2022/09/16 137 137 132 134 103,100
2022/09/15 137 138 135 135 76,500
2022/09/14 137 139 135 137 71,800
2022/09/13 142 142 140 140 42,700
2022/09/12 144 144 141 142 22,600
2022/09/09 144 144 141 143 28,500
2022/09/08 144 144 137 142 85,900
2022/09/07 146 146 142 144 39,900
2022/09/06 144 147 143 146 35,500
2022/09/05 144 146 143 144 21,200
2022/09/02 145 146 143 144 97,400
2022/09/01 148 148 145 145 58,500
2022/08/31 147 152 145 147 142,700
2022/08/30 145 147 144 147 63,900
2022/08/29 145 147 143 146 90,700
2022/08/26 145 146 143 146 98,000
2022/08/25 148 156 142 145 377,900
2022/08/24 145 147 144 144 75,000
2022/08/23 143 148 142 146 93,500
2022/08/22 169 173 144 145 1,693,200
2022/08/19 136 154 136 154 597,800
2022/08/18 133 138 133 135 36,900
2022/08/17 131 135 130 133 62,300
2022/08/16 131 132 130 132 11,100
2022/08/15 130 132 129 129 39,600
2022/08/12 132 134 129 129 102,500
2022/08/10 134 134 130 130 103,700
2022/08/09 134 137 134 134 30,600
2022/08/08 138 138 134 134 70,200
2022/08/05 142 144 138 139 75,600
2022/08/04 142 143 140 143 29,800
2022/08/03 138 141 138 141 59,100
2022/08/02 140 142 138 138 33,900
2022/08/01 136 141 133 141 106,800
2022/07/29 141 141 136 136 111,800
2022/07/28 142 145 138 138 239,300
2022/07/27 157 162 143 143 676,800
2022/07/26 160 175 148 152 2,914,600
2022/07/25 142 170 137 151 2,455,300
2022/07/22 143 143 137 137 44,300
2022/07/21 139 146 139 141 98,800
2022/07/20 136 141 136 141 64,100
2022/07/19 134 136 134 135 23,100
2022/07/15 136 136 132 133 25,700
2022/07/14 134 135 132 135 63,600
2022/07/13 133 134 132 134 36,300
2022/07/12 133 137 132 133 23,400
2022/07/11 134 139 133 135 48,600
2022/07/08 133 136 131 136 49,600
2022/07/07 131 132 128 132 23,000
2022/07/06 134 134 130 131 31,400
2022/07/05 129 133 128 133 38,400
2022/07/04 130 130 127 128 24,700
2022/07/01 134 134 129 129 33,700
2022/06/30 131 134 131 132 22,300
2022/06/29 132 133 129 131 35,100
2022/06/28 136 136 132 132 32,500
2022/06/27 129 136 128 133 87,000
2022/06/24 129 141 126 126 558,600
2022/06/23 128 129 125 125 63,600
2022/06/22 131 131 126 127 56,400
2022/06/21 127 129 125 128 66,800
2022/06/20 131 131 124 124 66,300
2022/06/17 131 132 127 130 104,100
2022/06/16 135 135 131 133 47,100
2022/06/15 136 136 133 134 47,700
2022/06/14 135 136 132 136 64,200
2022/06/13 141 141 137 137 57,100
2022/06/10 146 146 142 142 55,900
2022/06/09 138 149 138 148 159,200
2022/06/08 140 141 137 139 33,000
2022/06/07 142 142 137 139 58,400
2022/06/06 137 141 136 139 90,400
2022/06/03 138 139 135 136 93,100
2022/06/02 143 143 137 140 130,100
2022/06/01 147 156 141 144 424,400
2022/05/31 150 153 143 143 177,800
2022/05/30 138 149 138 149 114,900
2022/05/27 138 141 134 138 69,100
2022/05/26 142 147 136 137 184,500
2022/05/25 141 146 132 138 145,900
2022/05/24 138 140 135 136 41,300
2022/05/23 138 140 136 138 64,400
2022/05/20 133 140 133 138 65,700
2022/05/19 130 138 130 135 99,800
2022/05/18 139 145 133 137 174,000
2022/05/17 129 148 129 140 272,600
2022/05/16 130 134 126 130 56,300
2022/05/13 128 133 128 132 54,800
2022/05/12 132 134 125 125 146,400
2022/05/11 133 136 131 136 136,400
2022/05/10 130 133 129 133 45,000
2022/05/09 137 137 130 133 50,500
2022/05/06 142 146 135 138 60,200
2022/05/02 138 140 136 137 22,100
2022/04/28 137 140 133 140 56,400
2022/04/27 139 140 136 138 44,900
2022/04/26 140 143 139 143 45,400
2022/04/25 142 145 140 141 59,700
2022/04/22 149 149 140 147 82,600
2022/04/21 148 151 148 150 18,900
2022/04/20 148 151 147 148 98,500
2022/04/19 150 151 148 150 23,100
2022/04/18 152 152 147 149 60,700
2022/04/15 157 157 152 153 72,500
2022/04/14 155 165 153 159 114,800
2022/04/13 152 157 151 155 81,700
2022/04/12 155 157 149 152 184,500
2022/04/11 168 168 156 156 263,000
2022/04/08 166 180 163 165 769,700
2022/04/07 169 171 163 163 353,200
2022/04/06 162 190 160 168 1,129,700
2022/04/05 157 165 154 165 299,800
2022/04/04 175 177 154 156 989,300
2022/04/01 157 188 155 170 4,655,500
2022/03/31 141 180 138 153 1,261,300
2022/03/30 133 143 133 137 55,100
2022/03/29 132 135 131 132 59,900
2022/03/28 139 139 132 132 99,200
2022/03/25 143 157 141 141 585,400
2022/03/24 139 142 137 139 29,600
2022/03/23 135 141 135 141 91,500
2022/03/22 144 144 133 134 84,400
2022/03/18 131 139 131 139 115,400
2022/03/17 131 134 129 133 44,500
2022/03/16 125 129 122 129 49,400
2022/03/15 125 126 121 124 81,900
2022/03/14 128 133 128 128 42,300
2022/03/11 129 133 125 132 61,400
2022/03/10 128 135 125 129 317,300
2022/03/09 120 127 118 124 108,600
2022/03/08 121 124 117 118 135,900
2022/03/07 128 128 122 122 165,000
2022/03/04 136 136 126 129 220,000
2022/03/03 140 140 135 140 73,200
2022/03/02 138 143 135 141 145,400
2022/03/01 136 143 133 142 238,200
2022/02/28 132 152 131 133 764,600
2022/02/25 139 180 127 127 2,167,000
2022/02/24 138 138 130 131 116,000
2022/02/22 145 145 138 138 95,700
2022/02/21 144 145 142 145 25,900
2022/02/18 146 149 144 146 53,300
2022/02/17 148 152 146 151 63,500
2022/02/16 155 155 148 150 21,500
2022/02/15 149 154 148 151 92,900
2022/02/14 154 155 148 148 114,600
2022/02/10 157 162 156 159 45,300
2022/02/09 154 159 154 156 81,100
2022/02/08 157 167 153 153 164,700
2022/02/07 163 165 158 159 61,200
2022/02/04 161 169 156 164 100,100
2022/02/03 164 167 161 161 92,800
2022/02/02 164 168 163 165 85,400
2022/02/01 167 172 164 165 91,100
2022/01/31 172 185 163 167 907,600
2022/01/28 170 207 150 164 1,616,900
2022/01/27 183 183 168 168 175,600
2022/01/26 182 218 180 183 589,000
2022/01/25 188 191 177 177 94,100
2022/01/24 190 193 187 190 34,800
2022/01/21 197 200 190 192 49,200
2022/01/20 193 202 190 201 49,800
2022/01/19 208 208 193 195 65,500
2022/01/18 203 212 202 206 20,500
2022/01/17 205 210 203 204 23,600
2022/01/14 212 213 205 208 68,900
2022/01/13 214 219 212 212 18,800
2022/01/12 225 226 212 222 16,400
2022/01/11 223 227 219 226 21,300
2022/01/07 214 227 210 226 61,100
2022/01/06 223 223 214 214 31,700
2022/01/05 220 225 219 223 10,800
2022/01/04 226 229 219 220 19,000

このページの先頭へ