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
2016/12/30 3,285 3,295 3,205 3,225 385,600
2016/12/29 3,315 3,365 3,270 3,285 256,400
2016/12/28 3,410 3,410 3,315 3,315 277,100
2016/12/27 3,400 3,460 3,390 3,420 150,600
2016/12/26 3,460 3,460 3,385 3,405 216,300
2016/12/22 3,470 3,485 3,415 3,430 502,700
2016/12/21 3,395 3,465 3,380 3,440 567,300
2016/12/20 3,325 3,355 3,290 3,325 429,200
2016/12/19 3,320 3,355 3,285 3,325 474,800
2016/12/16 3,365 3,410 3,320 3,335 732,000
2016/12/15 3,285 3,345 3,245 3,295 525,300
2016/12/14 3,180 3,270 3,175 3,215 343,600
2016/12/13 3,135 3,190 3,125 3,180 259,000
2016/12/12 3,170 3,170 3,100 3,125 244,700
2016/12/09 3,150 3,185 3,105 3,125 488,200
2016/12/08 3,070 3,140 3,070 3,130 394,700
2016/12/07 2,950 3,040 2,924 3,040 268,100
2016/12/06 3,025 3,030 2,954 2,978 290,800
2016/12/05 3,030 3,075 2,999 3,015 459,500
2016/12/02 2,938 2,995 2,930 2,987 423,400
2016/12/01 2,908 2,958 2,888 2,950 395,800
2016/11/30 2,881 2,933 2,860 2,881 560,400
2016/11/29 2,935 2,953 2,918 2,931 192,000
2016/11/28 2,974 2,999 2,916 2,949 394,500
2016/11/25 2,866 2,957 2,863 2,956 522,000
2016/11/24 2,872 2,927 2,840 2,849 372,900
2016/11/22 2,754 2,862 2,733 2,860 443,600
2016/11/21 2,764 2,767 2,721 2,749 405,500
2016/11/18 2,800 2,840 2,757 2,773 425,300
2016/11/17 2,816 2,846 2,791 2,817 223,300
2016/11/16 2,785 2,869 2,773 2,810 367,100
2016/11/15 2,837 2,837 2,720 2,755 708,600
2016/11/14 2,848 2,903 2,816 2,834 494,200
2016/11/11 2,949 2,949 2,830 2,845 456,500
2016/11/10 2,842 2,938 2,783 2,930 530,700
2016/11/09 2,899 2,900 2,700 2,781 552,900
2016/11/08 2,876 2,895 2,825 2,887 372,400
2016/11/07 2,941 2,955 2,848 2,869 636,300
2016/11/04 2,877 2,943 2,857 2,941 621,900
2016/11/02 2,875 2,875 2,821 2,845 272,700
2016/11/01 2,845 2,874 2,809 2,874 553,500
2016/10/31 2,860 2,916 2,800 2,866 1,152,800
2016/10/28 2,729 2,735 2,682 2,712 256,400
2016/10/27 2,725 2,740 2,701 2,730 163,200
2016/10/26 2,736 2,752 2,689 2,722 239,600
2016/10/25 2,585 2,745 2,585 2,720 493,000
2016/10/24 2,703 2,708 2,572 2,590 628,100
2016/10/21 2,764 2,775 2,713 2,724 314,900
2016/10/20 2,725 2,771 2,716 2,769 286,900
2016/10/19 2,762 2,765 2,700 2,722 223,000
2016/10/18 2,647 2,716 2,635 2,715 242,700
2016/10/17 2,636 2,660 2,629 2,645 106,700
2016/10/14 2,605 2,638 2,594 2,636 111,700
2016/10/13 2,633 2,653 2,593 2,606 143,400
2016/10/12 2,623 2,669 2,622 2,626 182,700
2016/10/11 2,600 2,632 2,574 2,599 173,700
2016/10/07 2,663 2,674 2,601 2,607 233,100
2016/10/06 2,716 2,755 2,602 2,666 463,000
2016/10/05 2,588 2,707 2,574 2,690 566,200
2016/10/04 2,570 2,630 2,561 2,568 366,100
2016/10/03 2,471 2,544 2,454 2,537 460,000
2016/09/30 2,400 2,464 2,380 2,453 313,500
2016/09/29 2,506 2,519 2,416 2,423 666,400
2016/09/28 2,550 2,623 2,544 2,568 221,600
2016/09/27 2,518 2,555 2,471 2,555 340,300
2016/09/26 2,533 2,557 2,501 2,538 403,800
2016/09/23 2,536 2,568 2,513 2,560 161,600
2016/09/21 2,451 2,523 2,451 2,521 267,900
2016/09/20 2,551 2,557 2,445 2,452 420,000
2016/09/16 2,528 2,563 2,506 2,553 246,100
2016/09/15 2,543 2,549 2,525 2,534 144,900
2016/09/14 2,575 2,600 2,545 2,550 226,600
2016/09/13 2,608 2,621 2,576 2,591 216,000
2016/09/12 2,615 2,638 2,605 2,633 183,600
2016/09/09 2,659 2,664 2,625 2,644 208,200
2016/09/08 2,604 2,632 2,581 2,631 242,900
2016/09/07 2,667 2,671 2,622 2,625 356,700
2016/09/06 2,735 2,763 2,728 2,750 175,100
2016/09/05 2,647 2,743 2,647 2,721 337,100
2016/09/02 2,643 2,670 2,633 2,647 231,400
2016/09/01 2,647 2,678 2,626 2,657 267,600
2016/08/31 2,631 2,667 2,602 2,647 332,100
2016/08/30 2,672 2,679 2,618 2,649 302,600
2016/08/29 2,730 2,741 2,673 2,678 188,600
2016/08/26 2,758 2,777 2,731 2,739 264,400
2016/08/25 2,750 2,807 2,720 2,754 368,100
2016/08/24 2,700 2,722 2,672 2,680 302,800
2016/08/23 2,705 2,733 2,702 2,710 139,400
2016/08/22 2,705 2,746 2,680 2,732 158,700
2016/08/19 2,733 2,747 2,678 2,680 232,300
2016/08/18 2,795 2,807 2,745 2,749 238,000
2016/08/17 2,860 2,865 2,810 2,824 194,400
2016/08/16 2,903 2,921 2,883 2,885 148,700
2016/08/15 2,932 2,942 2,872 2,899 265,500
2016/08/12 2,895 2,988 2,884 2,964 256,400
2016/08/10 2,950 2,998 2,852 2,875 317,400
2016/08/09 3,025 3,075 2,965 2,983 156,800
2016/08/08 2,953 3,090 2,948 3,080 236,300
2016/08/05 3,020 3,080 2,972 3,015 158,400
2016/08/04 3,095 3,140 2,957 3,025 283,800
2016/08/03 2,788 3,100 2,788 3,070 739,800
2016/08/02 2,878 2,931 2,759 2,763 241,400
2016/08/01 2,812 2,852 2,702 2,831 263,800
2016/07/29 2,875 2,899 2,811 2,883 226,100
2016/07/28 2,911 2,943 2,848 2,866 150,400
2016/07/27 2,912 2,956 2,912 2,947 138,900
2016/07/26 3,040 3,040 2,882 2,911 273,100
2016/07/25 3,015 3,075 2,999 3,015 187,200
2016/07/22 3,005 3,020 2,981 2,998 158,400
2016/07/21 3,075 3,110 3,025 3,045 174,500
2016/07/20 3,110 3,110 3,020 3,055 181,800
2016/07/19 3,040 3,130 3,015 3,115 157,600
2016/07/15 3,140 3,140 3,005 3,025 357,500
2016/07/14 3,215 3,240 3,105 3,135 209,200
2016/07/13 3,195 3,225 3,155 3,210 243,300
2016/07/12 3,190 3,190 3,140 3,155 221,900
2016/07/11 3,110 3,180 3,100 3,120 271,500
2016/07/08 3,060 3,140 3,060 3,070 286,100
2016/07/07 3,075 3,135 2,998 3,075 486,300
2016/07/06 3,000 3,160 2,975 3,145 434,200
2016/07/05 3,025 3,150 2,923 3,095 526,100
2016/07/04 2,890 2,981 2,881 2,976 237,600
2016/07/01 2,999 3,010 2,872 2,889 358,200
2016/06/30 3,100 3,130 2,965 2,970 248,000
2016/06/29 3,000 3,065 2,980 3,025 303,500
2016/06/28 2,869 2,960 2,796 2,940 409,900
2016/06/27 2,843 2,942 2,830 2,934 451,300
2016/06/24 3,115 3,140 2,793 2,812 517,600
2016/06/23 3,035 3,100 3,005 3,100 156,900
2016/06/22 3,115 3,125 2,977 3,015 379,500
2016/06/21 3,120 3,170 3,080 3,150 258,000
2016/06/20 3,130 3,220 3,115 3,185 270,100
2016/06/17 3,105 3,160 3,050 3,065 187,400
2016/06/16 3,140 3,230 3,065 3,080 370,300
2016/06/15 3,030 3,150 3,030 3,115 322,100
2016/06/14 3,020 3,090 2,969 2,986 479,500
2016/06/13 3,120 3,155 3,040 3,040 193,800
2016/06/10 3,155 3,195 3,130 3,170 272,500
2016/06/09 3,185 3,240 3,115 3,145 213,900
2016/06/08 3,200 3,215 3,115 3,155 214,800
2016/06/07 3,130 3,200 3,130 3,185 170,400
2016/06/06 3,105 3,130 3,090 3,110 355,100
2016/06/03 3,195 3,240 3,145 3,165 384,100
2016/06/02 3,185 3,245 3,165 3,200 267,400
2016/06/01 3,300 3,325 3,205 3,220 331,400
2016/05/31 3,260 3,325 3,225 3,310 589,100
2016/05/30 3,210 3,230 3,070 3,195 1,015,900
2016/05/27 3,445 3,460 3,345 3,380 331,300
2016/05/26 3,475 3,580 3,430 3,445 508,100
2016/05/25 3,315 3,445 3,315 3,420 312,800
2016/05/24 3,330 3,330 3,260 3,285 223,400
2016/05/23 3,360 3,365 3,300 3,325 271,400
2016/05/20 3,360 3,400 3,330 3,365 316,200
2016/05/19 3,405 3,425 3,330 3,345 341,600
2016/05/18 3,505 3,510 3,370 3,395 343,400
2016/05/17 3,400 3,510 3,400 3,435 361,100
2016/05/16 3,475 3,500 3,370 3,395 608,800
2016/05/13 3,635 3,655 3,540 3,545 426,200
2016/05/12 3,680 3,680 3,570 3,635 472,800
2016/05/11 3,825 3,850 3,680 3,705 595,200
2016/05/10 4,035 4,060 3,710 3,730 1,207,900
2016/05/09 4,105 4,330 4,065 4,315 711,600
2016/05/06 4,430 4,545 4,400 4,525 312,100
2016/05/02 4,385 4,465 4,365 4,455 235,700
2016/04/28 4,500 4,590 4,445 4,460 286,200
2016/04/27 4,420 4,535 4,410 4,470 304,800
2016/04/26 4,360 4,400 4,250 4,350 241,100
2016/04/25 4,390 4,435 4,195 4,220 217,700
2016/04/22 4,415 4,470 4,380 4,440 254,900
2016/04/21 4,335 4,445 4,315 4,390 232,600
2016/04/20 4,290 4,325 4,220 4,265 217,900
2016/04/19 4,245 4,320 4,180 4,280 110,000
2016/04/18 4,200 4,265 4,160 4,175 145,300
2016/04/15 4,310 4,350 4,280 4,340 161,500
2016/04/14 4,370 4,395 4,270 4,345 216,900
2016/04/13 4,255 4,325 4,220 4,305 220,300
2016/04/12 4,190 4,225 4,115 4,215 244,900
2016/04/11 4,325 4,365 4,175 4,215 208,500
2016/04/08 4,265 4,360 4,165 4,335 319,000
2016/04/07 4,295 4,380 4,240 4,335 358,200
2016/04/06 4,275 4,325 4,155 4,275 448,100
2016/04/05 4,240 4,360 4,125 4,230 639,200
2016/04/04 4,420 4,470 4,180 4,240 646,900
2016/04/01 4,660 4,690 4,460 4,470 336,800
2016/03/31 4,855 4,885 4,645 4,655 285,900
2016/03/30 4,825 4,945 4,815 4,830 238,100
2016/03/29 4,900 4,905 4,825 4,850 292,600
2016/03/28 5,020 5,020 4,890 4,940 413,900
2016/03/25 5,120 5,200 4,960 4,990 204,700
2016/03/24 4,865 5,190 4,865 5,140 396,800
2016/03/23 4,820 4,930 4,805 4,865 345,400
2016/03/22 4,960 4,965 4,735 4,770 498,900
2016/03/18 5,020 5,020 4,765 4,800 489,800
2016/03/17 5,030 5,070 4,965 5,020 189,900
2016/03/16 5,160 5,210 5,000 5,020 269,100
2016/03/15 5,270 5,280 5,180 5,200 205,700
2016/03/14 5,230 5,260 5,170 5,250 102,300
2016/03/11 5,090 5,250 5,090 5,190 158,700
2016/03/10 5,030 5,200 5,030 5,190 177,700
2016/03/09 4,985 5,030 4,910 4,965 248,000
2016/03/08 5,090 5,110 4,910 5,030 262,500
2016/03/07 5,140 5,170 5,040 5,080 188,500
2016/03/04 5,250 5,290 5,030 5,140 455,300
2016/03/03 5,450 5,460 5,180 5,240 434,200
2016/03/02 5,430 5,460 5,340 5,450 140,200
2016/03/01 5,230 5,320 5,200 5,290 155,200
2016/02/29 5,360 5,360 5,180 5,200 192,900
2016/02/26 5,320 5,400 5,260 5,300 157,800
2016/02/25 5,260 5,410 5,210 5,250 195,200
2016/02/24 5,070 5,240 5,050 5,160 166,500
2016/02/23 5,150 5,180 4,990 5,080 244,400
2016/02/22 4,915 5,120 4,915 5,080 159,100
2016/02/19 4,810 4,965 4,785 4,935 235,300
2016/02/18 4,960 4,980 4,780 4,810 198,100
2016/02/17 4,925 4,955 4,755 4,835 137,300
2016/02/16 4,900 5,080 4,820 4,915 328,000
2016/02/15 4,760 4,915 4,665 4,880 262,300
2016/02/12 4,715 4,775 4,525 4,550 484,100
2016/02/10 5,200 5,250 4,810 4,895 424,500
2016/02/09 5,250 5,320 5,120 5,270 384,000
2016/02/08 5,240 5,520 5,190 5,420 563,200
2016/02/05 5,560 5,620 5,410 5,510 247,300
2016/02/04 5,900 5,900 5,570 5,630 291,700
2016/02/03 5,960 5,990 5,850 5,970 201,000
2016/02/02 6,010 6,120 6,000 6,060 179,200
2016/02/01 5,930 6,000 5,830 6,000 205,900
2016/01/29 5,870 5,900 5,640 5,790 366,100
2016/01/28 5,720 5,890 5,600 5,870 257,000
2016/01/27 5,770 5,790 5,600 5,720 387,900
2016/01/26 5,570 5,860 5,560 5,760 319,100
2016/01/25 5,410 5,770 5,410 5,730 467,800
2016/01/22 5,160 5,310 5,050 5,310 171,300
2016/01/21 5,190 5,270 5,040 5,040 175,300
2016/01/20 5,390 5,470 5,220 5,230 246,400
2016/01/19 5,340 5,450 5,280 5,400 277,500
2016/01/18 5,260 5,420 5,200 5,360 386,400
2016/01/15 5,320 5,410 5,220 5,270 247,600
2016/01/14 5,200 5,320 5,130 5,300 233,000
2016/01/13 5,090 5,380 5,040 5,330 294,700
2016/01/12 5,250 5,300 5,020 5,060 300,800
2016/01/08 5,340 5,450 5,260 5,350 267,400
2016/01/07 5,340 5,460 5,230 5,360 500,200
2016/01/06 5,340 5,390 5,200 5,320 536,400
2016/01/05 4,960 5,060 4,905 5,040 214,300
2016/01/04 5,130 5,220 5,010 5,020 195,700

このページの先頭へ