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
2012/12/28 1,975 1,987 1,970 1,981 170,600
2012/12/27 1,980 1,990 1,971 1,977 199,700
2012/12/26 2,000 2,000 1,970 1,989 154,500
2012/12/25 2,020 2,020 1,986 1,993 101,600
2012/12/21 2,020 2,026 2,000 2,008 203,600
2012/12/20 2,009 2,030 2,003 2,011 152,400
2012/12/19 2,045 2,045 1,983 2,001 284,800
2012/12/18 2,020 2,040 2,011 2,032 160,100
2012/12/17 2,031 2,045 2,011 2,018 147,600
2012/12/14 1,993 2,047 1,993 2,031 179,500
2012/12/13 2,100 2,105 2,040 2,043 206,900
2012/12/12 2,115 2,120 2,077 2,083 242,300
2012/12/11 2,141 2,145 2,103 2,110 185,900
2012/12/10 2,150 2,174 2,140 2,164 80,400
2012/12/07 2,172 2,172 2,145 2,159 73,400
2012/12/06 2,190 2,196 2,168 2,174 117,400
2012/12/05 2,185 2,195 2,148 2,154 162,700
2012/12/04 2,111 2,208 2,110 2,163 428,900
2012/12/03 2,122 2,134 2,080 2,109 215,800
2012/11/30 2,113 2,129 2,077 2,117 181,100
2012/11/29 2,086 2,118 2,080 2,108 293,300
2012/11/28 2,025 2,085 2,020 2,080 217,400
2012/11/27 1,995 2,028 1,991 2,024 144,200
2012/11/26 2,042 2,042 1,986 2,002 147,900
2012/11/22 2,026 2,044 2,003 2,019 107,900
2012/11/21 2,008 2,030 1,996 2,026 106,600
2012/11/20 1,984 2,020 1,983 1,993 206,900
2012/11/19 2,005 2,015 1,965 1,984 342,700
2012/11/16 2,060 2,066 2,010 2,020 236,200
2012/11/15 2,084 2,098 2,066 2,093 172,100
2012/11/14 2,065 2,090 2,063 2,085 135,500
2012/11/13 2,024 2,081 2,021 2,081 310,300
2012/11/12 2,067 2,067 2,021 2,028 136,700
2012/11/09 2,031 2,078 2,020 2,076 224,000
2012/11/08 2,040 2,086 2,005 2,056 247,900
2012/11/07 2,101 2,101 2,046 2,048 186,200
2012/11/06 2,085 2,104 2,054 2,082 460,200
2012/11/05 2,050 2,050 2,017 2,028 144,500
2012/11/02 2,074 2,080 2,055 2,075 248,100
2012/11/01 2,046 2,078 2,028 2,048 249,900
2012/10/31 2,053 2,073 2,033 2,045 282,300
2012/10/30 2,086 2,086 2,037 2,046 196,800
2012/10/29 2,112 2,116 2,077 2,080 161,300
2012/10/26 2,068 2,101 2,067 2,086 277,600
2012/10/25 2,055 2,071 2,037 2,064 269,000
2012/10/24 2,052 2,076 2,037 2,059 172,000
2012/10/23 2,075 2,085 2,046 2,052 277,300
2012/10/22 2,092 2,128 2,060 2,065 274,000
2012/10/19 2,050 2,134 2,016 2,115 607,300
2012/10/18 2,034 2,088 2,020 2,056 569,700
2012/10/17 1,980 2,016 1,980 1,995 251,200
2012/10/16 1,940 1,997 1,938 1,975 221,600
2012/10/15 1,911 1,934 1,908 1,923 184,300
2012/10/12 1,908 1,935 1,900 1,906 235,000
2012/10/11 1,900 1,944 1,892 1,907 172,500
2012/10/10 1,890 1,930 1,884 1,914 172,300
2012/10/09 1,969 1,974 1,909 1,934 267,900
2012/10/05 1,995 2,006 1,955 1,969 209,100
2012/10/04 1,995 2,025 1,981 2,000 231,000
2012/10/03 2,020 2,050 2,008 2,011 352,200
2012/10/02 2,081 2,247 2,037 2,053 683,200
2012/10/01 2,140 2,140 2,006 2,031 481,000
2012/09/28 2,075 2,149 2,072 2,086 283,700
2012/09/27 2,040 2,177 2,029 2,095 735,100
2012/09/26 2,070 2,070 2,001 2,049 491,000
2012/09/25 2,154 2,162 2,106 2,113 506,200
2012/09/24 2,149 2,160 2,113 2,138 291,200
2012/09/21 2,182 2,195 2,155 2,160 260,100
2012/09/20 2,211 2,219 2,174 2,182 247,800
2012/09/19 2,200 2,248 2,175 2,211 242,800
2012/09/18 2,270 2,270 2,181 2,200 241,700
2012/09/14 2,295 2,299 2,265 2,271 101,300
2012/09/13 2,261 2,298 2,252 2,295 146,500
2012/09/12 2,270 2,287 2,226 2,270 134,600
2012/09/11 2,214 2,280 2,214 2,273 195,100
2012/09/10 2,230 2,240 2,187 2,226 131,300
2012/09/07 2,266 2,275 2,237 2,241 168,600
2012/09/06 2,238 2,243 2,173 2,230 207,000
2012/09/05 2,281 2,294 2,208 2,237 260,500
2012/09/04 2,305 2,310 2,259 2,271 168,800
2012/09/03 2,304 2,327 2,276 2,303 131,400
2012/08/31 2,277 2,316 2,261 2,280 157,800
2012/08/30 2,290 2,300 2,251 2,277 127,000
2012/08/29 2,242 2,278 2,233 2,269 109,000
2012/08/28 2,285 2,294 2,248 2,262 208,400
2012/08/27 2,249 2,324 2,242 2,283 217,900
2012/08/24 2,229 2,229 2,198 2,214 101,400
2012/08/23 2,205 2,237 2,181 2,225 126,000
2012/08/22 2,218 2,230 2,178 2,206 108,800
2012/08/21 2,174 2,216 2,174 2,211 131,000
2012/08/20 2,164 2,196 2,160 2,174 73,900
2012/08/17 2,161 2,185 2,151 2,162 106,500
2012/08/16 2,200 2,200 2,151 2,175 160,000
2012/08/15 2,206 2,212 2,179 2,199 55,600
2012/08/14 2,201 2,220 2,185 2,206 158,800
2012/08/13 2,210 2,223 2,182 2,210 66,800
2012/08/10 2,190 2,232 2,190 2,223 134,700
2012/08/09 2,180 2,199 2,136 2,190 234,500
2012/08/08 2,222 2,259 2,190 2,211 193,700
2012/08/07 2,190 2,289 2,180 2,245 227,000
2012/08/06 2,094 2,260 2,091 2,219 396,900
2012/08/03 2,015 2,055 2,005 2,025 131,100
2012/08/02 2,060 2,060 1,996 1,998 175,400
2012/08/01 2,040 2,068 2,039 2,061 46,500
2012/07/31 2,050 2,065 2,036 2,053 97,900
2012/07/30 2,050 2,066 2,038 2,053 136,900
2012/07/27 2,079 2,080 2,040 2,054 68,300
2012/07/26 2,031 2,087 2,025 2,080 91,900
2012/07/25 2,042 2,073 2,035 2,042 75,800
2012/07/24 2,050 2,083 2,037 2,058 103,400
2012/07/23 2,077 2,097 2,050 2,050 70,800
2012/07/20 2,052 2,095 2,041 2,084 88,600
2012/07/19 2,077 2,099 2,048 2,052 133,500
2012/07/18 2,100 2,127 2,069 2,077 130,600
2012/07/17 2,020 2,100 2,020 2,083 146,900
2012/07/13 1,988 2,040 1,988 2,034 96,800
2012/07/12 1,991 2,015 1,988 1,993 90,800
2012/07/11 2,000 2,025 1,982 2,007 50,700
2012/07/10 2,003 2,028 1,998 2,002 75,800
2012/07/09 1,990 2,016 1,981 2,004 57,500
2012/07/06 1,980 2,026 1,980 1,989 113,500
2012/07/05 1,953 1,988 1,953 1,988 110,900
2012/07/04 1,980 2,007 1,939 2,003 219,300
2012/07/03 1,985 2,012 1,972 2,012 184,200
2012/07/02 1,986 1,992 1,933 1,960 171,800
2012/06/29 1,999 2,005 1,977 1,982 133,800
2012/06/28 1,980 2,000 1,977 1,994 68,300
2012/06/27 1,946 1,973 1,937 1,971 61,400
2012/06/26 1,930 1,985 1,930 1,947 158,700
2012/06/25 1,942 1,967 1,930 1,935 59,400
2012/06/22 1,959 1,969 1,942 1,943 64,700
2012/06/21 1,922 1,977 1,922 1,970 163,800
2012/06/20 1,900 1,919 1,892 1,913 56,100
2012/06/19 1,891 1,920 1,886 1,892 84,100
2012/06/18 1,901 1,930 1,892 1,897 78,900
2012/06/15 1,876 1,904 1,876 1,881 82,600
2012/06/14 1,903 1,915 1,883 1,885 53,700
2012/06/13 1,918 1,918 1,894 1,897 53,700
2012/06/12 1,885 1,919 1,874 1,916 108,900
2012/06/11 1,905 1,923 1,888 1,899 113,000
2012/06/08 1,924 1,939 1,876 1,896 163,800
2012/06/07 1,855 1,921 1,839 1,916 200,300
2012/06/06 1,894 1,894 1,854 1,860 111,500
2012/06/05 1,860 1,907 1,850 1,872 156,700
2012/06/04 1,861 1,880 1,852 1,868 69,700
2012/06/01 1,933 1,950 1,884 1,901 178,800
2012/05/31 1,865 1,960 1,863 1,952 257,800
2012/05/30 1,879 1,898 1,859 1,885 122,400
2012/05/29 1,859 1,871 1,840 1,858 125,600
2012/05/28 1,822 1,864 1,822 1,832 155,400
2012/05/25 1,806 1,818 1,786 1,809 66,900
2012/05/24 1,800 1,817 1,785 1,796 112,400
2012/05/23 1,808 1,815 1,788 1,804 111,600
2012/05/22 1,817 1,817 1,792 1,806 70,500
2012/05/21 1,739 1,811 1,739 1,791 152,600
2012/05/18 1,782 1,782 1,742 1,755 173,700
2012/05/17 1,775 1,815 1,763 1,806 158,800
2012/05/16 1,773 1,784 1,750 1,759 96,200
2012/05/15 1,767 1,785 1,730 1,773 118,700
2012/05/14 1,780 1,809 1,764 1,767 155,700
2012/05/11 1,843 1,846 1,775 1,776 344,800
2012/05/10 1,852 1,862 1,628 1,843 484,300
2012/05/09 1,880 1,884 1,851 1,863 149,600
2012/05/08 1,830 1,878 1,830 1,866 88,300
2012/05/07 1,853 1,872 1,820 1,859 179,000
2012/05/02 1,910 1,910 1,847 1,854 231,000
2012/05/01 1,843 1,932 1,843 1,910 453,200
2012/04/27 1,833 1,855 1,813 1,824 125,200
2012/04/26 1,880 1,880 1,836 1,839 129,700
2012/04/25 1,792 1,851 1,792 1,849 176,200
2012/04/24 1,786 1,799 1,780 1,791 96,000
2012/04/23 1,803 1,825 1,800 1,806 112,700
2012/04/20 1,793 1,823 1,791 1,819 74,100
2012/04/19 1,819 1,828 1,794 1,802 121,600
2012/04/18 1,774 1,815 1,774 1,811 111,100
2012/04/17 1,752 1,780 1,750 1,773 84,300
2012/04/16 1,765 1,780 1,750 1,755 147,000
2012/04/13 1,750 1,791 1,748 1,784 99,900
2012/04/12 1,774 1,782 1,750 1,753 92,500
2012/04/11 1,738 1,765 1,738 1,758 108,300
2012/04/10 1,750 1,769 1,747 1,748 88,000
2012/04/09 1,738 1,783 1,736 1,759 122,600
2012/04/06 1,774 1,775 1,746 1,752 104,900
2012/04/05 1,770 1,797 1,760 1,779 234,200
2012/04/04 1,755 1,819 1,754 1,770 420,900
2012/04/03 1,745 1,763 1,731 1,760 183,200
2012/04/02 1,733 1,749 1,721 1,745 159,500
2012/03/30 1,740 1,740 1,711 1,735 108,700
2012/03/29 1,700 1,742 1,700 1,722 171,400
2012/03/28 1,691 1,714 1,660 1,711 291,800
2012/03/27 1,691 1,710 1,660 1,707 242,200
2012/03/26 1,698 1,705 1,671 1,677 128,100
2012/03/23 1,701 1,712 1,697 1,697 154,500
2012/03/22 1,677 1,694 1,666 1,687 124,800
2012/03/21 1,648 1,670 1,648 1,663 219,800
2012/03/19 1,651 1,660 1,646 1,647 98,300
2012/03/16 1,665 1,668 1,640 1,643 94,600
2012/03/15 1,662 1,665 1,642 1,646 83,500
2012/03/14 1,697 1,697 1,662 1,662 99,400
2012/03/13 1,665 1,676 1,648 1,662 165,900
2012/03/12 1,650 1,665 1,639 1,651 123,000
2012/03/09 1,659 1,660 1,642 1,649 104,500
2012/03/08 1,658 1,658 1,636 1,648 100,400
2012/03/07 1,640 1,648 1,617 1,640 123,500
2012/03/06 1,668 1,679 1,632 1,646 132,200
2012/03/05 1,620 1,660 1,620 1,658 191,500
2012/03/02 1,615 1,624 1,602 1,610 197,200
2012/03/01 1,620 1,628 1,603 1,615 133,500
2012/02/29 1,620 1,637 1,615 1,619 190,700
2012/02/28 1,620 1,635 1,607 1,618 250,900
2012/02/27 1,640 1,640 1,615 1,623 174,800
2012/02/24 1,659 1,660 1,637 1,646 119,400
2012/02/23 1,682 1,683 1,660 1,666 60,300
2012/02/22 1,630 1,679 1,623 1,678 169,700
2012/02/21 1,607 1,631 1,607 1,617 163,500
2012/02/20 1,660 1,660 1,612 1,624 233,800
2012/02/17 1,650 1,658 1,633 1,642 104,600
2012/02/16 1,630 1,660 1,627 1,638 267,900
2012/02/15 1,682 1,695 1,635 1,649 321,600
2012/02/14 1,680 1,702 1,669 1,702 127,100
2012/02/13 1,695 1,704 1,686 1,694 138,600
2012/02/10 1,676 1,730 1,660 1,693 350,100
2012/02/09 1,620 1,648 1,620 1,648 94,600
2012/02/08 1,625 1,665 1,617 1,633 177,900
2012/02/07 1,630 1,630 1,598 1,623 119,900
2012/02/06 1,649 1,671 1,622 1,631 228,300
2012/02/03 1,625 1,645 1,606 1,641 299,400
2012/02/02 1,648 1,648 1,608 1,624 166,500
2012/02/01 1,600 1,648 1,590 1,627 270,300
2012/01/31 1,586 1,592 1,563 1,575 158,700
2012/01/30 1,560 1,605 1,556 1,585 540,500
2012/01/27 1,494 1,521 1,494 1,520 66,900
2012/01/26 1,529 1,529 1,493 1,510 71,100
2012/01/25 1,497 1,519 1,486 1,509 99,700
2012/01/24 1,470 1,501 1,421 1,496 269,600
2012/01/23 1,493 1,494 1,469 1,477 140,900
2012/01/20 1,548 1,548 1,495 1,499 162,100
2012/01/19 1,544 1,553 1,533 1,543 79,000
2012/01/18 1,543 1,550 1,529 1,533 91,600
2012/01/17 1,551 1,568 1,541 1,549 160,700
2012/01/16 1,545 1,545 1,521 1,540 100,800
2012/01/13 1,538 1,556 1,522 1,542 152,600
2012/01/12 1,486 1,581 1,485 1,545 245,300
2012/01/11 1,495 1,501 1,478 1,485 121,200
2012/01/10 1,497 1,514 1,491 1,497 71,500
2012/01/06 1,503 1,517 1,481 1,483 203,400
2012/01/05 1,491 1,499 1,475 1,475 56,000
2012/01/04 1,515 1,515 1,479 1,494 115,400

このページの先頭へ