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

ユナイテッドアローズ(7606)の株価時系列情報

ユナイテッドアローズ(7606)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
2024/03/28 1,970 1,970 1,933 1,948 251,700
2024/03/27 1,983 2,013 1,973 1,998 379,800
2024/03/26 1,971 1,976 1,949 1,963 269,800
2024/03/25 2,010 2,010 1,980 1,989 237,800
2024/03/22 2,009 2,025 1,991 2,010 227,900
2024/03/21 2,020 2,025 1,998 2,000 191,500
2024/03/19 2,004 2,014 1,993 2,012 181,800
2024/03/18 1,995 2,004 1,981 1,982 217,200
2024/03/15 1,978 1,992 1,962 1,979 216,100
2024/03/14 1,961 1,993 1,945 1,977 247,700
2024/03/13 1,967 1,967 1,913 1,937 223,200
2024/03/12 1,896 1,945 1,882 1,943 329,600
2024/03/11 1,835 1,915 1,824 1,900 515,500
2024/03/08 1,796 1,861 1,790 1,844 313,600
2024/03/07 1,797 1,846 1,793 1,832 427,800
2024/03/06 1,726 1,794 1,719 1,785 227,300
2024/03/05 1,782 1,783 1,730 1,730 420,100
2024/03/04 1,745 1,752 1,716 1,716 341,200
2024/03/01 1,788 1,788 1,752 1,752 167,100
2024/02/29 1,777 1,777 1,757 1,765 140,200
2024/02/28 1,767 1,785 1,767 1,780 113,200
2024/02/27 1,761 1,778 1,756 1,766 129,300
2024/02/26 1,770 1,783 1,751 1,755 181,900
2024/02/22 1,794 1,800 1,766 1,780 98,200
2024/02/21 1,790 1,795 1,746 1,770 205,000
2024/02/20 1,799 1,799 1,769 1,790 154,800
2024/02/19 1,750 1,790 1,750 1,790 156,000
2024/02/16 1,726 1,756 1,717 1,750 181,300
2024/02/15 1,751 1,764 1,705 1,709 251,800
2024/02/14 1,772 1,778 1,750 1,750 208,600
2024/02/13 1,790 1,800 1,755 1,781 308,500
2024/02/09 1,782 1,815 1,782 1,787 316,000
2024/02/08 1,860 1,862 1,763 1,782 904,900
2024/02/07 1,945 1,965 1,918 1,960 300,700
2024/02/06 1,949 1,973 1,939 1,941 175,300
2024/02/05 1,939 1,943 1,925 1,935 173,200
2024/02/02 1,940 1,945 1,926 1,939 82,200
2024/02/01 1,901 1,940 1,900 1,934 87,400
2024/01/31 1,915 1,944 1,915 1,941 66,400
2024/01/30 1,936 1,936 1,912 1,915 71,900
2024/01/29 1,919 1,939 1,919 1,936 68,700
2024/01/26 1,938 1,942 1,896 1,899 191,400
2024/01/25 1,921 1,946 1,903 1,942 200,200
2024/01/24 1,917 1,922 1,899 1,911 78,400
2024/01/23 1,936 1,936 1,919 1,925 108,600
2024/01/22 1,901 1,938 1,895 1,936 116,800
2024/01/19 1,900 1,917 1,886 1,896 175,500
2024/01/18 1,865 1,891 1,864 1,887 142,300
2024/01/17 1,877 1,892 1,865 1,865 104,600
2024/01/16 1,925 1,926 1,869 1,869 208,500
2024/01/15 1,902 1,930 1,895 1,925 158,300
2024/01/12 1,910 1,911 1,886 1,902 147,300
2024/01/11 1,934 1,935 1,889 1,889 172,900
2024/01/10 1,910 1,910 1,886 1,901 123,500
2024/01/09 1,857 1,907 1,851 1,907 243,900
2024/01/05 1,868 1,877 1,845 1,845 139,800
2024/01/04 1,877 1,877 1,821 1,868 153,700
2023/12/29 1,879 1,896 1,871 1,888 123,800
2023/12/28 1,874 1,883 1,858 1,880 86,900
2023/12/27 1,843 1,884 1,841 1,884 169,300
2023/12/26 1,880 1,882 1,848 1,851 146,000
2023/12/25 1,889 1,889 1,857 1,868 113,500
2023/12/22 1,901 1,907 1,876 1,889 152,900
2023/12/21 1,921 1,926 1,886 1,889 152,500
2023/12/20 1,952 1,959 1,930 1,933 161,200
2023/12/19 1,937 1,964 1,932 1,953 90,200
2023/12/18 1,951 1,953 1,925 1,936 118,500
2023/12/15 1,960 1,978 1,944 1,972 126,700
2023/12/14 2,000 2,020 1,977 1,983 87,400
2023/12/13 1,964 1,997 1,964 1,991 110,500
2023/12/12 1,968 1,975 1,947 1,958 114,600
2023/12/11 1,960 1,971 1,936 1,968 122,700
2023/12/08 1,966 1,986 1,948 1,960 99,700
2023/12/07 1,995 2,019 1,970 1,974 124,700
2023/12/06 1,995 2,026 1,991 2,011 141,200
2023/12/05 2,005 2,018 1,978 1,994 235,400
2023/12/04 1,974 1,987 1,950 1,987 137,800
2023/12/01 1,980 2,005 1,960 1,967 197,500
2023/11/30 1,975 1,975 1,929 1,959 161,300
2023/11/29 1,962 1,988 1,949 1,975 194,400
2023/11/28 1,926 1,996 1,923 1,972 346,800
2023/11/27 1,918 1,962 1,915 1,924 243,400
2023/11/24 1,908 1,909 1,868 1,888 159,300
2023/11/22 1,788 1,888 1,784 1,888 471,100
2023/11/21 1,783 1,785 1,736 1,780 395,400
2023/11/20 1,789 1,808 1,784 1,786 109,400
2023/11/17 1,778 1,778 1,758 1,769 150,800
2023/11/16 1,809 1,814 1,771 1,771 222,100
2023/11/15 1,775 1,809 1,766 1,806 174,900
2023/11/14 1,768 1,772 1,744 1,764 241,600
2023/11/13 1,817 1,820 1,763 1,775 360,400
2023/11/10 1,842 1,842 1,785 1,830 236,800
2023/11/09 1,785 1,851 1,768 1,826 705,300
2023/11/08 1,914 1,923 1,892 1,904 274,900
2023/11/07 1,900 1,921 1,881 1,899 190,600
2023/11/06 1,921 1,926 1,907 1,917 169,600
2023/11/02 1,923 1,932 1,888 1,918 233,000
2023/11/01 1,946 1,954 1,913 1,923 183,500
2023/10/31 1,875 1,924 1,868 1,919 152,700
2023/10/30 1,920 1,922 1,890 1,901 325,800
2023/10/27 1,913 1,930 1,898 1,930 106,600
2023/10/26 1,901 1,912 1,888 1,891 105,500
2023/10/25 1,895 1,915 1,888 1,893 114,300
2023/10/24 1,870 1,891 1,847 1,884 125,800
2023/10/23 1,875 1,884 1,851 1,866 138,000
2023/10/20 1,885 1,903 1,879 1,879 89,000
2023/10/19 1,872 1,899 1,863 1,894 120,500
2023/10/18 1,872 1,884 1,847 1,884 101,000
2023/10/17 1,850 1,868 1,841 1,855 73,400
2023/10/16 1,870 1,883 1,837 1,843 110,900
2023/10/13 1,934 1,934 1,879 1,879 138,800
2023/10/12 1,940 1,940 1,919 1,933 149,900
2023/10/11 1,959 1,965 1,944 1,944 92,000
2023/10/10 2,001 2,001 1,946 1,956 195,600
2023/10/06 1,958 1,985 1,934 1,963 358,500
2023/10/05 1,914 1,945 1,898 1,939 249,000
2023/10/04 1,890 1,922 1,879 1,885 232,900
2023/10/03 1,942 1,947 1,911 1,917 157,800
2023/10/02 1,980 2,015 1,946 1,947 242,000
2023/09/29 1,955 1,996 1,947 1,959 246,200
2023/09/28 2,017 2,024 1,966 1,970 221,100
2023/09/27 2,014 2,020 1,991 2,011 221,800
2023/09/26 2,034 2,036 2,012 2,013 126,200
2023/09/25 2,015 2,040 2,008 2,022 149,600
2023/09/22 2,034 2,034 1,999 2,007 249,800
2023/09/21 2,020 2,054 2,004 2,043 260,200
2023/09/20 2,035 2,044 2,010 2,026 328,200
2023/09/19 2,046 2,070 2,037 2,045 251,300
2023/09/15 2,060 2,076 2,043 2,045 269,200
2023/09/14 2,070 2,079 2,041 2,053 171,600
2023/09/13 2,028 2,066 2,028 2,057 152,700
2023/09/12 2,019 2,054 2,018 2,036 149,800
2023/09/11 2,030 2,037 2,001 2,018 207,000
2023/09/08 2,033 2,047 2,015 2,028 319,800
2023/09/07 2,063 2,075 2,052 2,054 263,000
2023/09/06 2,103 2,123 2,062 2,072 291,400
2023/09/05 2,154 2,162 2,087 2,103 532,700
2023/09/04 2,190 2,198 2,159 2,181 215,600
2023/09/01 2,160 2,212 2,159 2,202 133,400
2023/08/31 2,150 2,167 2,147 2,160 165,900
2023/08/30 2,122 2,142 2,108 2,138 130,500
2023/08/29 2,094 2,116 2,086 2,109 81,600
2023/08/28 2,105 2,105 2,074 2,094 123,200
2023/08/25 2,069 2,104 2,065 2,081 143,300
2023/08/24 2,129 2,133 2,091 2,099 132,200
2023/08/23 2,088 2,139 2,085 2,122 135,500
2023/08/22 2,110 2,137 2,089 2,122 180,500
2023/08/21 2,118 2,143 2,118 2,125 162,700
2023/08/18 2,122 2,139 2,097 2,119 266,000
2023/08/17 2,189 2,189 2,147 2,159 211,500
2023/08/16 2,236 2,236 2,193 2,218 255,900
2023/08/15 2,239 2,270 2,211 2,243 236,900
2023/08/14 2,270 2,281 2,248 2,249 237,700
2023/08/10 2,197 2,277 2,189 2,272 378,900
2023/08/09 2,200 2,228 2,175 2,198 337,400
2023/08/08 2,200 2,250 2,152 2,232 1,273,400
2023/08/07 2,355 2,412 2,314 2,408 374,400
2023/08/04 2,378 2,382 2,322 2,343 136,400
2023/08/03 2,345 2,366 2,322 2,338 263,400
2023/08/02 2,400 2,420 2,384 2,384 180,000
2023/08/01 2,410 2,417 2,369 2,400 187,600
2023/07/31 2,428 2,428 2,378 2,397 129,700
2023/07/28 2,385 2,418 2,373 2,406 116,400
2023/07/27 2,396 2,409 2,380 2,402 89,100
2023/07/26 2,407 2,419 2,375 2,396 105,200
2023/07/25 2,420 2,426 2,399 2,406 89,500
2023/07/24 2,436 2,438 2,417 2,424 86,800
2023/07/21 2,430 2,441 2,382 2,416 151,000
2023/07/20 2,426 2,488 2,423 2,443 305,100
2023/07/19 2,397 2,410 2,361 2,404 199,600
2023/07/18 2,378 2,435 2,369 2,390 278,700
2023/07/14 2,474 2,474 2,366 2,388 371,900
2023/07/13 2,490 2,515 2,457 2,484 126,300
2023/07/12 2,452 2,519 2,448 2,493 224,900
2023/07/11 2,489 2,509 2,450 2,452 154,600
2023/07/10 2,477 2,514 2,437 2,470 232,100
2023/07/07 2,444 2,491 2,425 2,477 174,200
2023/07/06 2,455 2,486 2,428 2,444 165,900
2023/07/05 2,560 2,560 2,458 2,475 186,400
2023/07/04 2,525 2,555 2,503 2,541 179,200
2023/07/03 2,500 2,555 2,495 2,542 215,700
2023/06/30 2,484 2,494 2,456 2,485 160,600
2023/06/29 2,472 2,494 2,457 2,475 143,900
2023/06/28 2,431 2,457 2,425 2,448 204,400
2023/06/27 2,421 2,428 2,353 2,391 194,700
2023/06/26 2,450 2,473 2,422 2,434 153,400
2023/06/23 2,498 2,518 2,450 2,450 211,200
2023/06/22 2,517 2,523 2,466 2,467 246,500
2023/06/21 2,434 2,497 2,431 2,491 240,700
2023/06/20 2,425 2,431 2,404 2,431 113,900
2023/06/19 2,448 2,469 2,417 2,430 169,700
2023/06/16 2,390 2,437 2,375 2,419 284,500
2023/06/15 2,416 2,431 2,400 2,411 162,300
2023/06/14 2,429 2,460 2,412 2,433 174,800
2023/06/13 2,447 2,463 2,424 2,428 161,300
2023/06/12 2,410 2,437 2,397 2,428 177,500
2023/06/09 2,420 2,420 2,378 2,397 197,100
2023/06/08 2,401 2,408 2,365 2,376 197,000
2023/06/07 2,381 2,419 2,370 2,377 313,100
2023/06/06 2,351 2,374 2,328 2,353 188,900

このページの先頭へ