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

ユニソルホールディングス(7128)の株価時系列情報

ユニソルホールディングス(7128)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
2026/01/30 2,276 2,291 2,267 2,283 33,300
2026/01/29 2,265 2,278 2,244 2,276 54,100
2026/01/28 2,277 2,287 2,260 2,284 57,100
2026/01/27 2,291 2,313 2,280 2,280 64,000
2026/01/26 2,309 2,310 2,290 2,302 56,700
2026/01/23 2,355 2,361 2,336 2,336 36,200
2026/01/22 2,323 2,352 2,323 2,333 35,400
2026/01/21 2,331 2,340 2,315 2,320 32,400
2026/01/20 2,401 2,401 2,346 2,354 51,000
2026/01/19 2,436 2,436 2,388 2,390 62,500
2026/01/16 2,399 2,437 2,391 2,436 70,300
2026/01/15 2,341 2,409 2,341 2,400 70,300
2026/01/14 2,345 2,366 2,341 2,354 62,000
2026/01/13 2,359 2,364 2,325 2,342 72,500
2026/01/09 2,301 2,333 2,301 2,330 45,700
2026/01/08 2,333 2,333 2,307 2,313 34,100
2026/01/07 2,300 2,340 2,285 2,319 72,200
2026/01/06 2,276 2,328 2,276 2,307 228,300
2026/01/05 2,250 2,276 2,247 2,276 108,200
2025/12/30 2,294 2,301 2,238 2,253 134,600
2025/12/29 2,231 2,304 2,230 2,294 414,200
2025/12/26 2,310 2,319 2,297 2,308 264,300
2025/12/25 2,301 2,313 2,293 2,305 94,900
2025/12/24 2,318 2,322 2,298 2,300 141,500
2025/12/23 2,291 2,313 2,288 2,313 130,400
2025/12/22 2,288 2,291 2,270 2,277 74,300
2025/12/19 2,281 2,282 2,259 2,273 93,600
2025/12/18 2,237 2,270 2,226 2,262 67,000
2025/12/17 2,251 2,257 2,231 2,239 74,600
2025/12/16 2,299 2,299 2,243 2,243 143,600
2025/12/15 2,293 2,303 2,270 2,289 128,300
2025/12/12 2,255 2,296 2,254 2,288 261,900
2025/12/11 2,258 2,274 2,237 2,237 242,800
2025/12/10 2,222 2,265 2,222 2,246 223,600
2025/12/09 2,240 2,261 2,228 2,228 195,700
2025/12/08 2,221 2,248 2,221 2,242 170,700
2025/12/05 2,207 2,235 2,206 2,226 141,900
2025/12/04 2,204 2,229 2,204 2,215 175,200
2025/12/03 2,215 2,225 2,209 2,212 129,600
2025/12/02 2,242 2,249 2,221 2,222 132,400
2025/12/01 2,250 2,264 2,236 2,245 199,400
2025/11/28 2,226 2,267 2,226 2,263 142,800
2025/11/27 2,221 2,247 2,221 2,238 86,700
2025/11/26 2,219 2,225 2,211 2,224 75,300
2025/11/25 2,198 2,211 2,194 2,205 94,400
2025/11/21 2,162 2,210 2,162 2,205 103,000
2025/11/20 2,169 2,186 2,164 2,180 96,300
2025/11/19 2,158 2,174 2,146 2,146 124,700
2025/11/18 2,180 2,198 2,158 2,162 135,200
2025/11/17 2,210 2,216 2,190 2,191 109,100
2025/11/14 2,215 2,222 2,208 2,209 88,100
2025/11/13 2,244 2,250 2,219 2,223 68,300
2025/11/12 2,233 2,244 2,229 2,234 52,500
2025/11/11 2,208 2,224 2,183 2,224 127,500
2025/11/10 2,242 2,255 2,220 2,220 75,600
2025/11/07 2,239 2,257 2,239 2,243 35,400
2025/11/06 2,254 2,276 2,241 2,256 48,300
2025/11/05 2,256 2,265 2,220 2,249 70,800
2025/11/04 2,261 2,280 2,247 2,267 42,000
2025/10/31 2,258 2,265 2,249 2,261 50,000
2025/10/30 2,255 2,268 2,247 2,258 45,700
2025/10/29 2,290 2,290 2,244 2,244 95,200
2025/10/28 2,338 2,342 2,288 2,289 82,900
2025/10/27 2,330 2,352 2,323 2,352 52,100
2025/10/24 2,309 2,312 2,296 2,300 36,900
2025/10/23 2,300 2,310 2,291 2,296 26,100
2025/10/22 2,298 2,310 2,291 2,300 43,200
2025/10/21 2,285 2,287 2,269 2,285 32,700
2025/10/20 2,273 2,283 2,266 2,275 29,200
2025/10/17 2,261 2,270 2,254 2,257 28,300
2025/10/16 2,300 2,300 2,261 2,268 27,400
2025/10/15 2,270 2,273 2,260 2,267 25,400
2025/10/14 2,260 2,278 2,237 2,246 44,200
2025/10/10 2,310 2,310 2,279 2,279 44,800
2025/10/09 2,325 2,332 2,313 2,332 22,500
2025/10/08 2,338 2,355 2,319 2,325 26,800
2025/10/07 2,333 2,353 2,321 2,346 27,500
2025/10/06 2,333 2,333 2,313 2,326 30,500
2025/10/03 2,277 2,293 2,272 2,293 25,000
2025/10/02 2,288 2,289 2,264 2,277 41,500
2025/10/01 2,340 2,340 2,275 2,281 61,300
2025/09/30 2,383 2,383 2,335 2,335 44,500
2025/09/29 2,360 2,378 2,352 2,370 33,900
2025/09/26 2,352 2,364 2,350 2,360 44,400
2025/09/25 2,354 2,362 2,341 2,350 32,000
2025/09/24 2,350 2,360 2,326 2,350 25,100
2025/09/22 2,359 2,362 2,342 2,342 38,800
2025/09/19 2,349 2,358 2,329 2,358 53,700
2025/09/18 2,328 2,339 2,315 2,330 27,400
2025/09/17 2,345 2,355 2,315 2,337 20,300
2025/09/16 2,339 2,355 2,330 2,355 21,300
2025/09/12 2,331 2,346 2,326 2,326 30,500
2025/09/11 2,341 2,342 2,320 2,330 19,600
2025/09/10 2,341 2,350 2,332 2,342 20,600
2025/09/09 2,343 2,357 2,337 2,341 39,900
2025/09/08 2,332 2,340 2,321 2,338 23,200
2025/09/05 2,300 2,325 2,289 2,318 30,300
2025/09/04 2,286 2,308 2,280 2,308 31,200
2025/09/03 2,275 2,291 2,275 2,285 45,100
2025/09/02 2,269 2,289 2,262 2,275 39,000
2025/09/01 2,277 2,290 2,251 2,262 41,800
2025/08/29 2,275 2,286 2,266 2,277 33,300
2025/08/28 2,266 2,280 2,257 2,280 28,900
2025/08/27 2,257 2,273 2,255 2,269 34,400
2025/08/26 2,273 2,275 2,256 2,257 42,600
2025/08/25 2,295 2,300 2,272 2,273 36,800
2025/08/22 2,295 2,307 2,277 2,278 41,000
2025/08/21 2,331 2,331 2,296 2,300 38,700
2025/08/20 2,343 2,350 2,316 2,321 21,800
2025/08/19 2,340 2,350 2,330 2,343 31,600
2025/08/18 2,320 2,346 2,320 2,339 31,400
2025/08/15 2,316 2,328 2,301 2,323 41,200
2025/08/14 2,334 2,344 2,298 2,316 48,400
2025/08/13 2,277 2,308 2,260 2,294 66,100
2025/08/12 2,295 2,316 2,250 2,265 140,700
2025/08/08 2,412 2,449 2,402 2,432 72,300
2025/08/07 2,417 2,441 2,405 2,412 18,500
2025/08/06 2,421 2,428 2,402 2,417 23,600
2025/08/05 2,414 2,433 2,395 2,404 20,400
2025/08/04 2,405 2,426 2,388 2,398 14,100
2025/08/01 2,383 2,448 2,377 2,446 36,500
2025/07/31 2,389 2,397 2,363 2,383 51,500
2025/07/30 2,394 2,424 2,358 2,358 158,000
2025/07/29 2,376 2,405 2,370 2,405 35,100
2025/07/28 2,370 2,399 2,370 2,382 20,400
2025/07/25 2,354 2,395 2,354 2,370 17,800
2025/07/24 2,355 2,379 2,355 2,379 24,900
2025/07/23 2,308 2,350 2,308 2,350 35,200
2025/07/22 2,310 2,337 2,300 2,300 22,700
2025/07/18 2,323 2,323 2,292 2,293 21,900
2025/07/17 2,317 2,341 2,307 2,316 20,500
2025/07/16 2,350 2,351 2,317 2,317 21,300
2025/07/15 2,331 2,360 2,328 2,341 23,000
2025/07/14 2,322 2,360 2,321 2,331 19,500
2025/07/11 2,299 2,368 2,299 2,322 89,600
2025/07/10 2,307 2,310 2,283 2,299 41,900
2025/07/09 2,294 2,307 2,276 2,289 54,400
2025/07/08 2,272 2,279 2,257 2,272 50,800
2025/07/07 2,300 2,300 2,269 2,272 26,100
2025/07/04 2,283 2,300 2,281 2,289 23,400
2025/07/03 2,281 2,302 2,266 2,288 39,100
2025/07/02 2,283 2,300 2,275 2,281 40,200
2025/07/01 2,300 2,300 2,281 2,283 32,400
2025/06/30 2,375 2,375 2,290 2,320 89,400
2025/06/27 2,268 2,390 2,268 2,390 50,600
2025/06/26 2,257 2,294 2,254 2,284 69,100
2025/06/25 2,268 2,271 2,257 2,259 28,400
2025/06/24 2,294 2,294 2,266 2,267 15,600
2025/06/23 2,265 2,290 2,257 2,268 31,200
2025/06/20 2,282 2,291 2,257 2,257 32,900
2025/06/19 2,268 2,290 2,259 2,290 21,700
2025/06/18 2,263 2,288 2,263 2,274 14,700
2025/06/17 2,259 2,279 2,259 2,263 11,300
2025/06/16 2,250 2,269 2,243 2,269 12,100
2025/06/13 2,236 2,241 2,226 2,232 24,500
2025/06/12 2,255 2,270 2,246 2,250 21,300
2025/06/11 2,247 2,276 2,245 2,270 18,600
2025/06/10 2,231 2,260 2,231 2,246 23,600
2025/06/09 2,253 2,253 2,226 2,231 14,900
2025/06/06 2,244 2,246 2,225 2,232 17,900
2025/06/05 2,228 2,246 2,225 2,229 18,600
2025/06/04 2,228 2,250 2,221 2,237 19,700
2025/06/03 2,258 2,258 2,222 2,228 27,700
2025/06/02 2,278 2,278 2,254 2,258 18,900
2025/05/30 2,277 2,295 2,267 2,281 27,800
2025/05/29 2,265 2,279 2,257 2,277 21,000
2025/05/28 2,258 2,267 2,246 2,246 16,700
2025/05/27 2,246 2,259 2,237 2,253 13,900
2025/05/26 2,237 2,246 2,225 2,243 11,800
2025/05/23 2,224 2,241 2,221 2,231 15,400
2025/05/22 2,215 2,226 2,202 2,207 19,700
2025/05/21 2,225 2,239 2,220 2,220 18,400
2025/05/20 2,252 2,259 2,222 2,222 19,800
2025/05/19 2,249 2,249 2,215 2,239 23,300
2025/05/16 2,241 2,245 2,201 2,226 25,300
2025/05/15 2,248 2,248 2,214 2,214 22,100
2025/05/14 2,260 2,263 2,208 2,248 30,700
2025/05/13 2,300 2,317 2,266 2,274 26,400
2025/05/12 2,295 2,308 2,255 2,279 29,300
2025/05/09 2,272 2,312 2,261 2,311 27,100
2025/05/08 2,230 2,244 2,215 2,242 21,400
2025/05/07 2,230 2,249 2,225 2,242 25,100
2025/05/02 2,300 2,300 2,204 2,230 56,300
2025/05/01 2,297 2,297 2,259 2,269 20,900
2025/04/30 2,340 2,343 2,281 2,297 47,000
2025/04/28 2,261 2,299 2,245 2,299 30,600
2025/04/25 2,250 2,260 2,236 2,257 19,700
2025/04/24 2,313 2,317 2,253 2,268 123,800
2025/04/23 2,307 2,324 2,287 2,314 86,200
2025/04/22 2,284 2,295 2,261 2,271 12,500
2025/04/21 2,289 2,310 2,265 2,266 18,900
2025/04/18 2,263 2,328 2,257 2,322 22,700
2025/04/17 2,246 2,260 2,231 2,254 12,400
2025/04/16 2,232 2,260 2,216 2,246 21,600
2025/04/15 2,255 2,259 2,213 2,213 16,800
2025/04/14 2,235 2,250 2,216 2,216 13,700
2025/04/11 2,196 2,215 2,143 2,207 26,700
2025/04/10 2,152 2,232 2,152 2,222 40,300
2025/04/09 2,117 2,131 2,080 2,102 42,500
2025/04/08 2,104 2,184 2,104 2,138 39,100

このページの先頭へ