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
2004/12/30 2,210 2,240 2,200 2,225 45,000
2004/12/29 2,190 2,220 2,165 2,210 54,800
2004/12/28 2,190 2,195 2,175 2,190 19,700
2004/12/27 2,210 2,215 2,105 2,140 82,900
2004/12/24 2,185 2,215 2,170 2,200 69,600
2004/12/22 2,115 2,175 2,115 2,175 97,500
2004/12/21 2,160 2,160 2,100 2,110 207,100
2004/12/20 2,260 2,260 2,150 2,170 199,600
2004/12/17 2,250 2,280 2,250 2,260 35,900
2004/12/16 2,230 2,250 2,225 2,250 39,700
2004/12/15 2,225 2,240 2,215 2,225 30,200
2004/12/14 2,250 2,260 2,205 2,220 42,700
2004/12/13 2,270 2,270 2,210 2,210 23,300
2004/12/10 2,280 2,280 2,240 2,255 47,800
2004/12/09 2,270 2,285 2,240 2,280 55,300
2004/12/08 2,260 2,260 2,200 2,230 155,300
2004/12/07 2,300 2,300 2,255 2,255 74,700
2004/12/06 2,345 2,350 2,260 2,295 84,600
2004/12/03 2,360 2,370 2,340 2,345 58,300
2004/12/02 2,380 2,400 2,350 2,355 51,700
2004/12/01 2,370 2,430 2,340 2,350 74,400
2004/11/30 2,450 2,455 2,325 2,375 181,700
2004/11/29 2,490 2,490 2,440 2,475 19,700
2004/11/26 2,515 2,525 2,500 2,500 34,500
2004/11/25 2,500 2,525 2,470 2,515 49,400
2004/11/24 2,490 2,520 2,475 2,520 50,800
2004/11/22 2,470 2,490 2,440 2,490 23,600
2004/11/19 2,450 2,485 2,440 2,475 46,400
2004/11/18 2,440 2,510 2,440 2,465 48,500
2004/11/17 2,480 2,500 2,450 2,470 15,400
2004/11/16 2,500 2,530 2,480 2,480 51,000
2004/11/15 2,485 2,515 2,450 2,485 161,500
2004/11/12 2,475 2,510 2,465 2,485 37,000
2004/11/11 2,500 2,500 2,485 2,485 16,600
2004/11/10 2,460 2,510 2,460 2,485 21,800
2004/11/09 2,500 2,500 2,420 2,500 26,400
2004/11/08 2,440 2,520 2,440 2,480 52,000
2004/11/05 2,415 2,475 2,415 2,440 53,400
2004/11/04 2,400 2,450 2,400 2,425 76,000
2004/11/02 2,360 2,450 2,360 2,420 46,000
2004/11/01 2,435 2,435 2,370 2,375 38,800
2004/10/29 2,400 2,510 2,400 2,465 63,500
2004/10/28 2,440 2,450 2,385 2,430 41,200
2004/10/27 2,415 2,450 2,415 2,440 38,700
2004/10/26 2,445 2,470 2,370 2,375 78,300
2004/10/25 2,510 2,510 2,445 2,445 52,700
2004/10/22 2,485 2,500 2,450 2,500 31,100
2004/10/21 2,435 2,465 2,435 2,450 44,400
2004/10/20 2,450 2,460 2,425 2,430 28,600
2004/10/19 2,455 2,460 2,410 2,435 48,100
2004/10/18 2,560 2,560 2,465 2,480 14,900
2004/10/15 2,520 2,520 2,465 2,465 31,700
2004/10/14 2,510 2,545 2,510 2,520 13,100
2004/10/13 2,545 2,560 2,510 2,530 19,000
2004/10/12 2,525 2,575 2,525 2,545 17,800
2004/10/08 2,580 2,600 2,540 2,550 13,800
2004/10/07 2,595 2,600 2,575 2,575 13,000
2004/10/06 2,580 2,595 2,570 2,595 16,500
2004/10/05 2,570 2,600 2,540 2,540 40,500
2004/10/04 2,600 2,615 2,545 2,615 44,800
2004/10/01 2,575 2,575 2,530 2,545 30,300
2004/09/30 2,580 2,625 2,520 2,590 100,900
2004/09/29 2,370 2,680 2,360 2,555 130,900
2004/09/28 2,420 2,460 2,325 2,360 43,500
2004/09/27 2,440 2,470 2,410 2,430 35,400
2004/09/24 2,455 2,465 2,405 2,440 43,000
2004/09/22 2,500 2,505 2,440 2,465 26,000
2004/09/21 2,515 2,515 2,435 2,450 19,100
2004/09/17 2,530 2,550 2,480 2,510 18,600
2004/09/16 2,520 2,550 2,460 2,505 35,700
2004/09/15 2,595 2,595 2,540 2,550 62,200
2004/09/14 2,550 2,580 2,550 2,570 31,500
2004/09/13 2,605 2,610 2,520 2,520 101,200
2004/09/10 2,630 2,630 2,600 2,610 45,600
2004/09/09 2,630 2,640 2,600 2,600 21,400
2004/09/08 2,650 2,650 2,625 2,630 36,100
2004/09/07 2,600 2,625 2,595 2,625 60,600
2004/09/06 2,550 2,590 2,550 2,585 59,800
2004/09/03 2,490 2,560 2,460 2,550 53,800
2004/09/02 2,555 2,580 2,555 2,570 62,300
2004/09/01 2,550 2,575 2,550 2,555 49,600
2004/08/31 2,525 2,580 2,515 2,535 51,400
2004/08/30 2,475 2,550 2,475 2,515 38,200
2004/08/27 2,470 2,485 2,470 2,475 33,400
2004/08/26 2,460 2,475 2,450 2,470 36,300
2004/08/25 2,390 2,450 2,390 2,445 31,300
2004/08/24 2,380 2,390 2,365 2,380 8,200
2004/08/23 2,380 2,400 2,355 2,395 29,900
2004/08/20 2,325 2,355 2,310 2,355 15,300
2004/08/19 2,305 2,325 2,305 2,320 20,800
2004/08/18 2,345 2,345 2,270 2,305 36,200
2004/08/17 2,440 2,440 2,335 2,345 30,000
2004/08/16 2,425 2,430 2,375 2,395 76,500
2004/08/13 2,450 2,450 2,395 2,410 61,300
2004/08/12 2,450 2,490 2,450 2,480 52,500
2004/08/11 2,370 2,440 2,370 2,440 62,300
2004/08/10 2,375 2,385 2,350 2,380 27,800
2004/08/09 2,400 2,400 2,335 2,370 44,000
2004/08/06 2,350 2,420 2,325 2,405 80,600
2004/08/05 2,350 2,430 2,280 2,415 97,600
2004/08/04 2,280 2,305 2,250 2,275 51,700
2004/08/03 2,370 2,390 2,200 2,280 75,700
2004/08/02 2,450 2,500 2,350 2,355 68,100
2004/07/30 2,345 2,475 2,345 2,450 72,100
2004/07/29 2,440 2,450 2,340 2,345 42,800
2004/07/28 2,420 2,470 2,420 2,435 41,800
2004/07/27 2,510 2,580 2,390 2,390 52,300
2004/07/26 2,600 2,600 2,475 2,490 41,800
2004/07/23 2,640 2,640 2,570 2,590 21,200
2004/07/22 2,540 2,620 2,505 2,600 24,100
2004/07/21 2,515 2,570 2,515 2,560 25,000
2004/07/20 2,575 2,575 2,500 2,515 20,100
2004/07/16 2,510 2,640 2,505 2,570 74,400
2004/07/15 2,600 2,620 2,590 2,590 51,800
2004/07/14 2,685 2,690 2,630 2,635 37,400
2004/07/13 2,670 2,720 2,670 2,680 81,500
2004/07/12 2,650 2,690 2,640 2,690 82,300
2004/07/09 2,640 2,650 2,600 2,610 62,400
2004/07/08 2,540 2,640 2,540 2,640 143,900
2004/07/07 2,450 2,505 2,445 2,500 46,300
2004/07/06 2,420 2,470 2,420 2,450 55,200
2004/07/05 2,465 2,500 2,405 2,410 111,600
2004/07/02 2,615 2,620 2,535 2,585 37,000
2004/07/01 2,645 2,665 2,645 2,650 48,600
2004/06/30 2,685 2,685 2,645 2,655 27,800
2004/06/29 2,640 2,680 2,640 2,660 35,300
2004/06/28 2,600 2,680 2,600 2,680 23,600
2004/06/25 2,650 2,650 2,600 2,620 14,400
2004/06/24 2,650 2,660 2,540 2,610 44,500
2004/06/23 2,635 2,645 2,500 2,570 57,100
2004/06/22 2,640 2,660 2,610 2,635 58,100
2004/06/21 2,680 2,700 2,660 2,665 105,400
2004/06/18 2,650 2,695 2,640 2,655 86,300
2004/06/17 2,570 2,650 2,570 2,640 130,800
2004/06/16 2,590 2,595 2,565 2,580 52,100
2004/06/15 2,540 2,630 2,540 2,550 63,300
2004/06/14 2,500 2,585 2,460 2,545 64,900
2004/06/11 2,380 2,465 2,380 2,435 103,900
2004/06/10 2,450 2,460 2,425 2,460 42,400
2004/06/09 2,440 2,440 2,420 2,435 20,500
2004/06/08 2,430 2,440 2,415 2,425 27,900
2004/06/07 2,455 2,460 2,400 2,410 83,400
2004/06/04 2,395 2,450 2,390 2,450 46,600
2004/06/03 2,400 2,430 2,360 2,410 36,200
2004/06/02 2,455 2,455 2,360 2,435 49,500
2004/06/01 2,425 2,470 2,425 2,445 99,600
2004/05/31 2,420 2,460 2,375 2,425 98,100
2004/05/28 2,335 2,450 2,310 2,380 92,000
2004/05/27 2,280 2,360 2,250 2,330 265,700
2004/05/26 2,225 2,260 2,210 2,260 112,300
2004/05/25 2,260 2,260 2,170 2,185 204,300
2004/05/24 2,350 2,355 2,255 2,300 142,000
2004/05/21 2,315 2,390 2,260 2,350 119,600
2004/05/20 2,420 2,480 2,350 2,390 60,500
2004/05/19 2,300 2,345 2,270 2,340 49,500
2004/05/18 2,130 2,150 2,090 2,140 64,000
2004/05/17 2,270 2,290 2,135 2,170 33,400
2004/05/14 2,250 2,325 2,220 2,255 48,900
2004/05/13 2,380 2,385 2,295 2,330 36,100
2004/05/12 2,410 2,435 2,370 2,380 78,300
2004/05/11 2,420 2,500 2,400 2,415 75,600
2004/05/10 2,575 2,625 2,350 2,420 71,200
2004/05/07 2,705 2,745 2,705 2,705 78,700
2004/05/06 2,725 2,725 2,680 2,700 47,000
2004/04/30 2,670 2,720 2,560 2,720 71,200
2004/04/28 2,685 2,730 2,675 2,685 53,100
2004/04/27 2,640 2,685 2,615 2,675 25,000
2004/04/26 2,600 2,635 2,595 2,610 32,400
2004/04/23 2,645 2,645 2,570 2,595 16,800
2004/04/22 2,645 2,650 2,620 2,630 19,800
2004/04/21 2,655 2,660 2,590 2,615 33,300
2004/04/20 2,585 2,680 2,555 2,650 34,700
2004/04/19 2,670 2,700 2,575 2,590 45,000
2004/04/16 2,725 2,725 2,640 2,645 64,000
2004/04/15 2,795 2,810 2,720 2,750 70,500
2004/04/14 2,800 2,815 2,775 2,810 41,200
2004/04/13 2,825 2,840 2,735 2,775 163,300
2004/04/12 2,735 2,840 2,735 2,840 82,900
2004/04/09 2,715 2,740 2,690 2,735 109,600
2004/04/08 2,700 2,750 2,660 2,730 101,100
2004/04/07 2,820 2,820 2,670 2,700 149,300
2004/04/06 2,790 2,820 2,755 2,820 142,200
2004/04/05 2,840 2,840 2,735 2,800 172,900
2004/04/02 2,930 2,935 2,905 2,910 173,000
2004/04/01 2,860 2,970 2,860 2,915 203,700
2004/03/31 2,800 2,845 2,800 2,820 76,400
2004/03/30 2,765 2,800 2,700 2,770 95,900
2004/03/29 2,740 2,790 2,685 2,685 79,200
2004/03/26 2,720 2,840 2,715 2,740 84,900
2004/03/26 1 -> 2.00 分割
2004/03/25 5,330 5,390 5,210 5,300 48,000
2004/03/24 5,340 5,350 5,310 5,310 21,900
2004/03/23 5,340 5,360 5,310 5,330 18,400
2004/03/22 5,360 5,380 5,330 5,360 29,700
2004/03/19 5,450 5,450 5,270 5,360 57,200
2004/03/18 5,430 5,470 5,420 5,450 47,900
2004/03/17 5,360 5,420 5,360 5,400 59,400
2004/03/16 5,290 5,350 5,280 5,320 32,600
2004/03/15 5,190 5,300 5,170 5,250 21,900
2004/03/12 5,080 5,200 5,080 5,170 27,500
2004/03/11 5,190 5,200 5,150 5,160 17,300
2004/03/10 5,130 5,250 5,130 5,170 16,100
2004/03/09 4,960 5,310 4,960 5,140 38,600
2004/03/08 5,120 5,170 5,030 5,060 36,800
2004/03/05 5,100 5,210 5,100 5,100 43,100
2004/03/04 5,120 5,170 5,060 5,080 30,200
2004/03/03 5,190 5,280 5,100 5,150 26,600
2004/03/02 5,010 5,720 5,010 5,190 88,600
2004/03/01 5,100 5,100 5,030 5,050 89,300
2004/02/27 5,040 5,110 5,040 5,110 31,100
2004/02/26 5,030 5,050 5,000 5,040 40,100
2004/02/25 5,030 5,060 5,020 5,050 50,100
2004/02/24 5,030 5,100 5,020 5,050 50,400
2004/02/23 4,950 5,000 4,900 4,980 33,200
2004/02/20 4,820 4,930 4,800 4,900 36,200
2004/02/19 4,800 4,820 4,780 4,800 39,600
2004/02/18 4,800 4,850 4,710 4,790 66,300
2004/02/17 4,810 4,860 4,790 4,800 43,100
2004/02/16 4,740 4,850 4,710 4,800 47,500
2004/02/13 4,500 4,850 4,500 4,640 63,800
2004/02/12 4,400 4,460 4,360 4,460 24,300
2004/02/10 4,370 4,400 4,360 4,370 28,200
2004/02/09 4,400 4,420 4,340 4,340 38,900
2004/02/06 4,460 4,460 4,330 4,340 39,000
2004/02/05 4,480 4,520 4,320 4,450 164,800
2004/02/04 4,300 4,300 4,190 4,230 45,100
2004/02/03 4,300 4,330 4,160 4,310 43,000
2004/02/02 4,350 4,370 4,280 4,290 25,800
2004/01/30 4,220 4,400 4,190 4,250 47,400
2004/01/29 4,250 4,270 4,210 4,230 53,400
2004/01/28 4,310 4,320 4,240 4,280 19,000
2004/01/27 4,410 4,410 4,280 4,380 29,200
2004/01/26 4,350 4,420 4,340 4,410 8,200
2004/01/23 4,370 4,500 4,350 4,370 12,500
2004/01/22 4,450 4,450 4,370 4,410 13,100
2004/01/21 4,480 4,550 4,480 4,490 6,600
2004/01/20 4,540 4,580 4,520 4,520 11,400
2004/01/19 4,460 4,520 4,460 4,510 15,500
2004/01/16 4,500 4,540 4,480 4,480 8,300
2004/01/15 4,550 4,560 4,540 4,540 2,800
2004/01/14 4,600 4,610 4,550 4,550 11,800
2004/01/13 4,580 4,640 4,500 4,630 10,900
2004/01/09 4,560 4,600 4,520 4,530 21,700
2004/01/08 4,640 4,650 4,590 4,630 3,100
2004/01/07 4,710 4,770 4,520 4,650 11,400
2004/01/06 4,740 4,740 4,690 4,690 16,300
2004/01/05 4,780 4,780 4,740 4,760 4,900

このページの先頭へ