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 |