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
2026/06/15 2,045 2,068 2,045 2,053 40,400
2026/06/12 2,029 2,043 2,022 2,037 49,300
2026/06/11 2,012 2,021 1,995 2,019 83,300
2026/06/10 2,012 2,024 2,006 2,018 61,900
2026/06/09 2,039 2,039 2,011 2,011 50,700
2026/06/08 2,034 2,034 2,013 2,023 60,300
2026/06/05 2,030 2,048 2,021 2,042 50,800
2026/06/04 2,025 2,028 2,010 2,018 50,800
2026/06/03 2,013 2,036 2,008 2,025 46,700
2026/06/02 2,020 2,028 2,005 2,012 74,800
2026/06/01 2,068 2,073 2,030 2,038 66,100
2026/05/29 2,100 2,106 2,086 2,086 47,300
2026/05/28 2,087 2,100 2,066 2,100 57,400
2026/05/27 2,081 2,090 2,075 2,087 38,000
2026/05/26 2,055 2,084 2,051 2,078 46,300
2026/05/25 2,090 2,090 2,050 2,060 80,900
2026/05/22 2,083 2,093 2,073 2,085 67,900
2026/05/21 2,065 2,073 2,053 2,071 93,500
2026/05/20 2,063 2,064 2,028 2,044 97,900
2026/05/19 2,075 2,085 2,063 2,067 45,100
2026/05/18 2,065 2,075 2,055 2,063 70,200
2026/05/15 2,078 2,089 2,060 2,074 82,000
2026/05/14 2,081 2,085 2,070 2,076 74,200
2026/05/13 2,127 2,128 2,081 2,081 99,100
2026/05/12 2,152 2,171 2,125 2,133 58,500
2026/05/11 2,151 2,161 2,135 2,149 55,900
2026/05/08 2,170 2,172 2,154 2,155 37,400
2026/05/07 2,175 2,189 2,166 2,172 32,800
2026/05/01 2,161 2,162 2,147 2,156 48,600
2026/04/30 2,201 2,201 2,163 2,168 73,800
2026/04/28 2,171 2,195 2,170 2,195 42,000
2026/04/27 2,160 2,175 2,156 2,168 39,300
2026/04/24 2,157 2,177 2,151 2,159 32,100
2026/04/23 2,161 2,169 2,149 2,164 44,700
2026/04/22 2,187 2,192 2,170 2,171 47,100
2026/04/21 2,206 2,213 2,186 2,191 72,400
2026/04/20 2,219 2,219 2,202 2,206 30,200
2026/04/17 2,210 2,223 2,201 2,204 20,900
2026/04/16 2,235 2,245 2,206 2,210 38,100
2026/04/15 2,245 2,260 2,232 2,244 46,600
2026/04/14 2,229 2,239 2,209 2,222 36,700
2026/04/13 2,264 2,265 2,220 2,229 46,300
2026/04/10 2,277 2,285 2,252 2,257 36,100
2026/04/09 2,305 2,320 2,268 2,277 57,600
2026/04/08 2,322 2,322 2,282 2,289 52,700
2026/04/07 2,261 2,286 2,260 2,273 28,300
2026/04/06 2,262 2,280 2,260 2,273 30,800
2026/04/03 2,223 2,263 2,223 2,263 36,300
2026/03/27 2,182 2,211 2,182 2,205 56,500
2026/03/26 2,217 2,222 2,183 2,199 29,400
2026/03/25 2,206 2,225 2,206 2,219 47,400
2026/03/24 2,174 2,187 2,160 2,181 34,600
2026/03/23 2,166 2,166 2,125 2,130 83,700
2026/03/19 2,195 2,211 2,187 2,187 67,300
2026/03/18 2,210 2,239 2,209 2,234 34,300
2026/03/17 2,198 2,215 2,197 2,197 24,800
2026/03/16 2,200 2,212 2,193 2,198 44,400
2026/03/13 2,200 2,231 2,200 2,202 35,000
2026/03/12 2,258 2,258 2,216 2,221 43,300
2026/03/11 2,277 2,290 2,260 2,260 61,300
2026/03/10 2,250 2,274 2,237 2,269 41,800
2026/03/09 2,212 2,232 2,188 2,220 101,100
2026/03/06 2,245 2,262 2,235 2,262 64,700
2026/03/05 2,244 2,277 2,230 2,238 52,700
2026/03/04 2,258 2,258 2,172 2,194 95,500
2026/03/03 2,328 2,328 2,277 2,278 64,000
2026/03/02 2,320 2,346 2,304 2,317 53,400
2026/02/27 2,318 2,356 2,312 2,354 49,000
2026/02/26 2,337 2,337 2,300 2,300 60,000
2026/02/25 2,314 2,330 2,300 2,314 57,800
2026/02/24 2,285 2,333 2,275 2,327 46,200
2026/02/20 2,296 2,305 2,274 2,281 53,100
2026/02/19 2,302 2,313 2,290 2,299 34,900
2026/02/18 2,308 2,317 2,289 2,302 27,000
2026/02/17 2,277 2,313 2,271 2,307 64,000
2026/02/16 2,384 2,384 2,276 2,290 82,300
2026/02/13 2,430 2,430 2,334 2,334 37,100
2026/02/12 2,424 2,445 2,421 2,430 51,600
2026/02/10 2,373 2,410 2,369 2,405 42,300
2026/02/09 2,379 2,380 2,340 2,369 43,600
2026/02/06 2,322 2,339 2,314 2,330 26,700
2026/02/05 2,338 2,367 2,335 2,341 38,300
2026/02/04 2,304 2,335 2,294 2,321 37,300
2026/02/03 2,275 2,313 2,275 2,307 45,700
2026/02/02 2,279 2,302 2,271 2,271 49,200
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

このページの先頭へ