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
2006/12/29 2,100 2,110 2,075 2,095 49,300
2006/12/28 2,095 2,135 2,090 2,095 123,000
2006/12/27 2,135 2,155 2,080 2,085 187,800
2006/12/26 2,090 2,110 2,070 2,110 129,500
2006/12/25 2,060 2,105 2,055 2,065 214,200
2006/12/22 2,135 2,135 2,065 2,070 347,500
2006/12/21 2,090 2,135 2,090 2,125 381,000
2006/12/20 2,095 2,095 2,030 2,055 337,100
2006/12/19 2,090 2,095 2,050 2,055 276,000
2006/12/18 2,140 2,140 2,085 2,100 237,900
2006/12/15 2,100 2,130 2,100 2,110 186,100
2006/12/14 2,100 2,145 2,085 2,090 783,900
2006/12/13 2,135 2,150 2,080 2,085 403,600
2006/12/12 2,125 2,155 2,105 2,130 472,100
2006/12/11 2,180 2,180 2,070 2,100 536,600
2006/12/08 2,170 2,180 2,150 2,155 405,300
2006/12/07 2,150 2,200 2,125 2,145 652,300
2006/12/06 2,100 2,150 2,095 2,130 440,600
2006/12/05 2,100 2,120 2,080 2,110 414,700
2006/12/04 2,070 2,110 2,060 2,070 256,100
2006/12/01 2,030 2,100 2,015 2,065 449,600
2006/11/30 1,924 2,040 1,912 2,020 742,500
2006/11/29 1,855 1,895 1,848 1,894 253,600
2006/11/28 1,820 1,899 1,820 1,877 284,400
2006/11/27 1,831 1,860 1,803 1,841 465,200
2006/11/24 1,823 1,889 1,816 1,861 527,100
2006/11/22 1,715 1,855 1,705 1,853 770,000
2006/11/21 1,659 1,835 1,640 1,740 1,009,100
2006/11/20 1,650 1,677 1,572 1,580 448,000
2006/11/17 1,661 1,680 1,628 1,641 189,000
2006/11/16 1,640 1,678 1,635 1,650 216,900
2006/11/15 1,713 1,713 1,640 1,654 238,800
2006/11/14 1,650 1,716 1,648 1,702 361,400
2006/11/13 1,600 1,649 1,588 1,638 227,000
2006/11/10 1,624 1,642 1,593 1,614 146,500
2006/11/09 1,645 1,674 1,629 1,645 162,700
2006/11/08 1,726 1,726 1,635 1,652 327,000
2006/11/07 1,797 1,815 1,720 1,744 247,200
2006/11/06 1,800 1,805 1,746 1,779 270,100
2006/11/02 1,875 1,875 1,794 1,810 240,600
2006/11/01 1,860 1,921 1,844 1,877 497,100
2006/10/31 1,899 1,909 1,854 1,865 395,200
2006/10/30 1,896 1,920 1,875 1,899 399,200
2006/10/27 1,830 1,910 1,819 1,899 432,400
2006/10/26 1,852 1,860 1,801 1,830 303,700
2006/10/25 1,874 1,899 1,843 1,872 221,500
2006/10/24 1,925 1,925 1,881 1,887 145,900
2006/10/23 1,902 1,917 1,860 1,904 224,400
2006/10/20 1,930 1,985 1,895 1,901 381,600
2006/10/19 1,856 1,900 1,852 1,900 328,800
2006/10/18 1,870 1,907 1,841 1,887 185,700
2006/10/17 1,880 1,915 1,853 1,900 366,400
2006/10/16 1,781 1,859 1,780 1,854 221,300
2006/10/13 1,772 1,798 1,752 1,790 262,300
2006/10/12 1,730 1,779 1,711 1,775 274,200
2006/10/11 1,800 1,827 1,730 1,763 396,000
2006/10/10 1,838 1,840 1,780 1,813 281,900
2006/10/06 1,885 1,887 1,871 1,878 294,600
2006/10/05 1,821 1,870 1,812 1,868 410,500
2006/10/04 1,751 1,800 1,727 1,780 418,100
2006/10/03 1,773 1,774 1,720 1,749 221,700
2006/10/02 1,780 1,796 1,752 1,775 220,700
2006/09/29 1,750 1,818 1,733 1,806 362,800
2006/09/28 1,678 1,714 1,671 1,707 140,500
2006/09/27 1,682 1,705 1,665 1,678 185,200
2006/09/26 1,715 1,725 1,663 1,682 208,700
2006/09/25 1,653 1,747 1,630 1,714 576,600
2006/09/22 1,655 1,656 1,605 1,623 441,300
2006/09/21 1,689 1,704 1,671 1,685 360,600
2006/09/20 1,736 1,750 1,670 1,689 341,000
2006/09/19 1,787 1,808 1,750 1,753 155,500
2006/09/15 1,788 1,790 1,764 1,783 127,900
2006/09/14 1,792 1,799 1,772 1,787 247,900
2006/09/13 1,820 1,830 1,756 1,762 396,400
2006/09/12 1,804 1,840 1,804 1,814 517,000
2006/09/11 1,950 1,955 1,894 1,894 306,100
2006/09/08 1,971 1,977 1,942 1,946 210,500
2006/09/07 1,995 1,995 1,968 1,982 145,700
2006/09/06 2,020 2,035 1,995 2,005 129,300
2006/09/05 2,035 2,050 2,005 2,020 139,700
2006/09/04 2,070 2,080 2,055 2,055 128,500
2006/09/01 2,075 2,085 2,055 2,070 148,700
2006/08/31 2,060 2,105 2,030 2,080 140,200
2006/08/30 2,025 2,055 2,010 2,055 167,800
2006/08/29 2,055 2,080 2,000 2,045 223,100
2006/08/28 2,095 2,110 2,045 2,060 236,100
2006/08/25 2,095 2,140 2,055 2,100 325,300
2006/08/24 2,145 2,150 2,100 2,140 204,900
2006/08/23 2,160 2,185 2,155 2,175 125,000
2006/08/22 2,200 2,220 2,155 2,190 201,400
2006/08/21 2,250 2,285 2,220 2,230 162,700
2006/08/18 2,270 2,270 2,215 2,250 246,100
2006/08/17 2,215 2,315 2,210 2,235 601,900
2006/08/16 2,095 2,170 2,080 2,165 327,900
2006/08/15 2,020 2,035 1,983 2,035 64,000
2006/08/14 1,977 2,035 1,967 2,020 54,600
2006/08/11 1,947 1,979 1,947 1,976 60,000
2006/08/10 1,950 1,979 1,925 1,966 188,100
2006/08/09 1,962 1,998 1,942 1,997 116,500
2006/08/08 2,025 2,025 1,970 2,010 66,300
2006/08/07 2,005 2,020 1,980 1,981 292,900
2006/08/04 2,040 2,070 2,040 2,040 167,200
2006/08/03 2,010 2,055 2,010 2,020 174,000
2006/08/02 1,937 1,981 1,927 1,980 127,000
2006/08/01 1,987 1,999 1,955 1,967 100,600
2006/07/31 1,957 2,080 1,917 2,015 284,400
2006/07/28 1,855 1,921 1,853 1,913 155,200
2006/07/27 1,915 1,918 1,850 1,884 267,500
2006/07/26 1,977 1,990 1,922 1,935 117,800
2006/07/25 1,999 2,000 1,955 1,976 81,200
2006/07/24 2,005 2,005 1,901 1,977 236,800
2006/07/21 1,964 2,030 1,931 2,010 248,100
2006/07/20 1,970 2,015 1,924 2,000 372,700
2006/07/19 1,832 1,896 1,821 1,880 376,400
2006/07/18 1,927 1,948 1,735 1,831 478,200
2006/07/14 1,955 1,955 1,868 1,930 344,800
2006/07/13 1,850 1,977 1,850 1,957 286,200
2006/07/12 2,000 2,015 1,861 1,895 346,300
2006/07/11 2,035 2,035 1,960 1,980 284,600
2006/07/10 2,110 2,110 1,970 2,035 730,400
2006/07/07 2,175 2,215 2,100 2,115 307,900
2006/07/06 2,260 2,260 2,170 2,185 328,700
2006/07/05 2,285 2,315 2,240 2,260 253,400
2006/07/04 2,250 2,340 2,250 2,280 323,400
2006/07/03 2,265 2,265 2,235 2,250 90,900
2006/06/30 2,200 2,280 2,200 2,260 233,600
2006/06/29 2,205 2,255 2,160 2,165 210,600
2006/06/28 2,235 2,270 2,205 2,205 102,300
2006/06/27 2,230 2,285 2,215 2,275 207,100
2006/06/26 2,225 2,260 2,210 2,245 150,100
2006/06/23 2,205 2,280 2,205 2,280 153,000
2006/06/22 2,245 2,290 2,245 2,260 229,300
2006/06/21 2,275 2,280 2,180 2,215 224,700
2006/06/20 2,350 2,350 2,275 2,280 236,000
2006/06/19 2,400 2,445 2,365 2,385 152,700
2006/06/16 2,445 2,445 2,345 2,355 337,600
2006/06/15 2,280 2,375 2,260 2,365 429,500
2006/06/14 2,200 2,255 2,170 2,240 613,800
2006/06/13 2,195 2,355 2,185 2,240 445,300
2006/06/12 2,140 2,190 2,100 2,185 122,900
2006/06/09 2,100 2,155 2,040 2,110 369,400
2006/06/08 2,150 2,185 2,075 2,100 243,000
2006/06/07 2,280 2,280 2,205 2,205 248,700
2006/06/06 2,340 2,340 2,270 2,280 236,000
2006/06/05 2,275 2,420 2,265 2,355 741,300
2006/06/02 2,330 2,330 2,150 2,275 735,900
2006/06/01 2,350 2,355 2,210 2,250 395,600
2006/05/31 2,305 2,350 2,250 2,345 488,100
2006/05/30 2,365 2,395 2,325 2,325 448,000
2006/05/29 2,400 2,420 2,315 2,340 438,200
2006/05/26 2,395 2,425 2,370 2,395 334,000
2006/05/25 2,365 2,450 2,355 2,430 418,500
2006/05/24 2,380 2,435 2,355 2,425 295,300
2006/05/23 2,460 2,470 2,420 2,420 325,100
2006/05/22 2,550 2,550 2,485 2,500 277,200
2006/05/19 2,410 2,550 2,390 2,510 442,700
2006/05/18 2,330 2,435 2,310 2,410 520,700
2006/05/17 2,445 2,470 2,375 2,450 408,200
2006/05/16 2,540 2,560 2,430 2,465 601,200
2006/05/15 2,470 2,545 2,455 2,500 543,300
2006/05/12 2,400 2,515 2,375 2,510 717,100
2006/05/11 2,520 2,545 2,465 2,490 555,400
2006/05/10 2,545 2,550 2,475 2,515 1,116,300
2006/05/09 2,560 2,580 2,460 2,465 2,150,000
2006/05/08 2,805 2,825 2,610 2,680 1,045,900
2006/05/02 2,875 2,880 2,835 2,865 164,000
2006/05/01 2,900 2,915 2,840 2,880 187,200
2006/04/28 2,880 2,940 2,850 2,920 182,100
2006/04/27 2,890 2,920 2,845 2,895 159,900
2006/04/26 2,920 2,945 2,840 2,885 171,600
2006/04/25 2,805 2,960 2,790 2,915 309,600
2006/04/24 2,845 2,870 2,750 2,765 464,900
2006/04/21 2,985 2,990 2,900 2,915 261,900
2006/04/20 3,040 3,050 2,975 2,980 240,900
2006/04/19 3,100 3,110 3,010 3,030 208,400
2006/04/18 2,990 3,100 2,980 3,090 126,100
2006/04/17 3,110 3,110 2,975 2,980 193,200
2006/04/14 3,060 3,070 3,040 3,060 108,900
2006/04/13 3,090 3,100 2,970 3,050 358,700
2006/04/12 3,180 3,180 3,050 3,060 238,900
2006/04/11 3,160 3,190 3,130 3,190 193,400
2006/04/10 3,090 3,180 3,070 3,150 287,400
2006/04/07 3,120 3,130 3,030 3,070 745,600
2006/04/06 3,200 3,200 3,060 3,100 1,062,000
2006/04/05 3,370 3,370 3,140 3,200 286,000
2006/04/04 3,380 3,400 3,330 3,360 129,300
2006/04/03 3,250 3,420 3,240 3,370 240,700
2006/03/31 3,250 3,250 3,140 3,210 291,000
2006/03/30 3,370 3,370 3,240 3,240 236,000
2006/03/29 3,300 3,380 3,260 3,330 200,600
2006/03/28 3,370 3,370 3,200 3,330 283,000
2006/03/28 1 -> 2.00 分割
2006/03/27 6,890 6,890 6,810 6,860 79,900
2006/03/24 6,740 6,820 6,740 6,800 62,200
2006/03/23 6,740 6,770 6,670 6,740 44,700
2006/03/22 6,630 6,770 6,580 6,740 106,900
2006/03/20 6,430 6,750 6,240 6,630 110,400
2006/03/17 6,390 6,440 6,240 6,330 117,300
2006/03/16 6,480 6,480 6,300 6,380 97,800
2006/03/15 6,420 6,460 6,300 6,380 143,300
2006/03/14 6,400 6,600 6,200 6,350 322,200
2006/03/13 6,190 6,360 6,170 6,300 321,300
2006/03/10 6,000 6,080 5,970 5,990 185,300
2006/03/09 5,850 6,000 5,810 5,980 181,200
2006/03/08 5,800 5,910 5,730 5,870 246,100
2006/03/07 6,050 6,100 5,910 5,990 174,700
2006/03/06 6,020 6,270 6,000 6,240 105,700
2006/03/03 6,200 6,210 6,050 6,100 88,200
2006/03/02 6,200 6,350 6,100 6,210 174,800
2006/03/01 6,530 6,560 6,300 6,400 182,100
2006/02/28 6,850 6,860 6,560 6,680 146,300
2006/02/27 6,830 7,080 6,770 6,840 157,700
2006/02/24 6,660 6,980 6,500 6,930 314,000
2006/02/23 6,420 6,480 6,270 6,460 247,000
2006/02/22 6,050 6,480 6,020 6,410 165,200
2006/02/21 6,240 6,610 6,050 6,250 301,000
2006/02/20 5,410 5,830 5,400 5,760 369,100
2006/02/17 6,250 6,250 5,720 5,730 169,400
2006/02/16 6,040 6,200 5,920 6,140 72,000
2006/02/15 6,350 6,390 6,130 6,130 70,600
2006/02/14 5,980 6,340 5,260 6,310 403,900
2006/02/13 6,500 6,500 5,880 6,030 297,300
2006/02/10 6,900 6,900 6,540 6,650 104,600
2006/02/09 6,970 7,010 6,640 6,830 238,600
2006/02/08 7,060 7,100 6,940 6,960 113,700
2006/02/07 7,120 7,120 7,050 7,060 88,200
2006/02/06 6,890 7,080 6,820 7,070 192,900
2006/02/03 6,800 6,800 6,690 6,790 128,400
2006/02/02 6,730 6,850 6,700 6,740 141,500
2006/02/01 6,910 6,920 6,550 6,660 165,400
2006/01/31 7,080 7,080 6,850 6,910 113,800
2006/01/30 7,210 7,250 7,000 7,000 197,600
2006/01/27 6,600 6,690 6,540 6,610 61,300
2006/01/26 6,520 6,610 6,360 6,600 91,500
2006/01/25 6,740 6,740 6,520 6,520 85,200
2006/01/24 6,300 6,670 6,250 6,670 126,000
2006/01/23 6,420 6,420 6,030 6,140 149,600
2006/01/20 6,680 6,690 6,390 6,450 166,200
2006/01/19 6,530 6,680 6,380 6,440 319,100
2006/01/18 6,130 6,420 5,850 6,330 589,700
2006/01/17 6,750 6,750 5,980 6,120 280,600
2006/01/16 7,020 7,020 6,750 6,760 117,800
2006/01/13 7,050 7,090 6,970 7,040 89,300
2006/01/12 7,150 7,200 7,040 7,120 137,100
2006/01/11 7,250 7,250 6,860 6,990 196,700
2006/01/10 7,540 7,600 7,300 7,300 199,100
2006/01/06 7,670 7,700 7,500 7,520 144,400
2006/01/05 7,710 7,750 7,560 7,570 88,800
2006/01/04 7,550 7,680 7,460 7,630 48,500

このページの先頭へ