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
2020/12/30 1,500 1,532 1,471 1,526 182,000
2020/12/29 1,501 1,515 1,487 1,513 163,700
2020/12/28 1,523 1,524 1,470 1,489 244,300
2020/12/25 1,505 1,525 1,504 1,519 101,500
2020/12/24 1,512 1,542 1,500 1,505 100,700
2020/12/23 1,544 1,557 1,509 1,510 142,400
2020/12/22 1,582 1,596 1,533 1,546 321,400
2020/12/21 1,625 1,629 1,581 1,608 191,600
2020/12/18 1,619 1,621 1,582 1,602 206,400
2020/12/17 1,670 1,673 1,587 1,591 506,800
2020/12/16 1,674 1,696 1,656 1,665 381,200
2020/12/15 1,591 1,664 1,580 1,652 532,800
2020/12/14 1,539 1,578 1,530 1,564 236,400
2020/12/11 1,572 1,582 1,547 1,550 169,100
2020/12/10 1,578 1,599 1,577 1,580 120,900
2020/12/09 1,584 1,584 1,556 1,573 140,100
2020/12/08 1,570 1,596 1,550 1,586 125,100
2020/12/07 1,584 1,597 1,545 1,585 250,700
2020/12/04 1,564 1,569 1,533 1,547 243,300
2020/12/03 1,556 1,632 1,535 1,596 559,500
2020/12/02 1,544 1,580 1,530 1,573 399,600
2020/12/01 1,477 1,514 1,452 1,506 302,200
2020/11/30 1,507 1,507 1,451 1,463 417,100
2020/11/27 1,475 1,527 1,470 1,521 492,400
2020/11/26 1,460 1,517 1,455 1,493 378,100
2020/11/25 1,499 1,510 1,462 1,462 219,300
2020/11/24 1,463 1,488 1,453 1,476 241,300
2020/11/20 1,425 1,451 1,402 1,447 333,400
2020/11/19 1,470 1,482 1,398 1,417 377,000
2020/11/18 1,523 1,535 1,480 1,482 220,400
2020/11/17 1,524 1,545 1,519 1,538 254,800
2020/11/16 1,474 1,513 1,456 1,508 242,300
2020/11/13 1,494 1,494 1,441 1,448 394,600
2020/11/12 1,535 1,562 1,497 1,513 386,600
2020/11/11 1,570 1,593 1,546 1,575 653,700
2020/11/10 1,460 1,539 1,460 1,489 783,000
2020/11/09 1,372 1,380 1,338 1,372 437,900
2020/11/06 1,368 1,393 1,314 1,358 792,800
2020/11/05 1,400 1,450 1,373 1,403 513,600
2020/11/04 1,439 1,451 1,408 1,427 278,900
2020/11/02 1,415 1,444 1,387 1,409 227,500
2020/10/30 1,449 1,463 1,401 1,411 356,700
2020/10/29 1,376 1,435 1,370 1,429 281,200
2020/10/28 1,462 1,466 1,409 1,416 337,800
2020/10/27 1,450 1,475 1,441 1,475 178,700
2020/10/26 1,462 1,489 1,455 1,479 216,600
2020/10/23 1,439 1,460 1,419 1,455 203,600
2020/10/22 1,436 1,448 1,423 1,444 290,800
2020/10/21 1,415 1,462 1,415 1,457 178,300
2020/10/20 1,437 1,451 1,417 1,421 233,400
2020/10/19 1,396 1,452 1,392 1,448 276,100
2020/10/16 1,412 1,432 1,380 1,393 345,900
2020/10/15 1,435 1,442 1,398 1,412 427,100
2020/10/14 1,500 1,500 1,448 1,453 293,100
2020/10/13 1,508 1,538 1,483 1,487 340,500
2020/10/12 1,469 1,485 1,447 1,484 377,000
2020/10/09 1,538 1,538 1,481 1,493 502,800
2020/10/08 1,568 1,572 1,540 1,542 247,800
2020/10/07 1,539 1,551 1,520 1,547 177,000
2020/10/06 1,550 1,595 1,537 1,550 348,400
2020/10/05 1,525 1,534 1,487 1,534 389,000
2020/10/02 1,540 1,590 1,503 1,519 558,700
2020/09/30 1,525 1,557 1,512 1,521 343,200
2020/09/29 1,547 1,555 1,519 1,535 210,200
2020/09/28 1,526 1,542 1,509 1,538 344,400
2020/09/25 1,495 1,515 1,472 1,514 537,900
2020/09/24 1,564 1,564 1,493 1,495 619,400
2020/09/23 1,548 1,584 1,533 1,576 354,800
2020/09/18 1,581 1,592 1,550 1,564 365,200
2020/09/17 1,608 1,634 1,567 1,581 681,900
2020/09/16 1,639 1,650 1,605 1,623 373,400
2020/09/15 1,657 1,677 1,648 1,656 324,500
2020/09/14 1,663 1,696 1,645 1,683 482,300
2020/09/11 1,587 1,647 1,567 1,645 667,100
2020/09/10 1,554 1,566 1,519 1,565 517,500
2020/09/09 1,540 1,567 1,519 1,563 522,200
2020/09/08 1,575 1,595 1,548 1,564 369,100
2020/09/07 1,555 1,589 1,542 1,568 488,700
2020/09/04 1,568 1,608 1,554 1,590 524,400
2020/09/03 1,591 1,629 1,589 1,608 479,200
2020/09/02 1,609 1,620 1,557 1,580 610,900
2020/09/01 1,624 1,632 1,585 1,595 558,500
2020/08/31 1,656 1,685 1,615 1,625 725,300
2020/08/28 1,645 1,680 1,564 1,601 866,700
2020/08/27 1,680 1,705 1,632 1,654 851,300
2020/08/26 1,631 1,681 1,610 1,680 561,800
2020/08/25 1,659 1,683 1,618 1,637 918,000
2020/08/24 1,608 1,637 1,591 1,606 618,400
2020/08/21 1,600 1,632 1,583 1,605 1,410,900
2020/08/20 1,477 1,657 1,472 1,607 3,428,800
2020/08/19 1,400 1,487 1,381 1,478 1,232,000
2020/08/18 1,475 1,485 1,408 1,411 1,268,200
2020/08/17 1,527 1,560 1,480 1,497 1,731,100
2020/08/14 1,516 1,616 1,432 1,528 5,533,800
2020/08/13 1,364 1,366 1,297 1,336 931,200
2020/08/12 1,367 1,375 1,330 1,350 656,000
2020/08/11 1,378 1,394 1,326 1,351 903,600
2020/08/07 1,373 1,405 1,312 1,398 1,045,700
2020/08/06 1,372 1,396 1,269 1,378 1,974,700
2020/08/05 1,515 1,543 1,495 1,542 355,900
2020/08/04 1,441 1,500 1,439 1,493 316,900
2020/08/03 1,439 1,470 1,424 1,440 258,100
2020/07/31 1,461 1,477 1,384 1,394 496,200
2020/07/30 1,580 1,590 1,491 1,501 354,300
2020/07/29 1,600 1,612 1,571 1,572 236,700
2020/07/28 1,605 1,626 1,589 1,600 412,600
2020/07/27 1,590 1,618 1,560 1,605 414,400
2020/07/22 1,610 1,641 1,597 1,610 325,500
2020/07/21 1,616 1,629 1,599 1,613 295,300
2020/07/20 1,587 1,621 1,535 1,607 539,900
2020/07/17 1,672 1,672 1,592 1,593 297,700
2020/07/16 1,680 1,734 1,649 1,671 365,800
2020/07/15 1,674 1,677 1,625 1,645 341,000
2020/07/14 1,671 1,677 1,625 1,637 391,500
2020/07/13 1,585 1,669 1,578 1,657 791,200
2020/07/10 1,614 1,629 1,583 1,583 495,600
2020/07/09 1,616 1,620 1,567 1,575 437,700
2020/07/08 1,619 1,661 1,605 1,615 384,900
2020/07/07 1,629 1,655 1,593 1,655 422,200
2020/07/06 1,596 1,657 1,565 1,649 632,800
2020/07/03 1,653 1,711 1,604 1,629 577,500
2020/07/02 1,739 1,739 1,645 1,693 732,500
2020/07/01 1,844 1,858 1,712 1,719 589,900
2020/06/30 1,808 1,852 1,800 1,822 440,800
2020/06/29 1,829 1,851 1,754 1,777 521,400
2020/06/26 1,896 1,896 1,840 1,878 359,900
2020/06/25 1,898 1,903 1,828 1,865 549,600
2020/06/24 1,819 1,890 1,808 1,860 767,300
2020/06/23 1,794 1,809 1,755 1,779 451,600
2020/06/22 1,822 1,846 1,753 1,778 324,000
2020/06/19 1,834 1,856 1,812 1,829 312,700
2020/06/18 1,800 1,844 1,777 1,816 442,300
2020/06/17 1,882 1,899 1,830 1,846 419,000
2020/06/16 1,850 1,909 1,843 1,881 584,900
2020/06/15 1,897 1,906 1,790 1,792 601,300
2020/06/12 1,832 1,949 1,813 1,948 628,300
2020/06/11 2,102 2,115 1,924 1,946 703,500
2020/06/10 2,135 2,154 2,084 2,108 651,600
2020/06/09 2,075 2,131 2,054 2,097 589,000
2020/06/08 2,020 2,096 2,018 2,050 569,600
2020/06/05 1,951 1,962 1,917 1,962 235,400
2020/06/04 1,977 1,987 1,925 1,951 300,400
2020/06/03 1,939 1,968 1,915 1,962 495,000
2020/06/02 1,878 1,941 1,860 1,912 365,400
2020/06/01 1,885 1,914 1,836 1,856 408,100
2020/05/29 1,910 1,919 1,851 1,851 846,400
2020/05/28 1,955 2,026 1,893 1,923 927,600
2020/05/27 1,896 1,915 1,847 1,902 566,400
2020/05/26 1,819 1,885 1,810 1,870 812,600
2020/05/25 1,767 1,789 1,741 1,775 278,800
2020/05/22 1,739 1,775 1,722 1,733 551,000
2020/05/21 1,761 1,776 1,739 1,741 369,800
2020/05/20 1,722 1,737 1,685 1,737 615,400
2020/05/19 1,800 1,867 1,742 1,754 617,900
2020/05/18 1,672 1,752 1,666 1,737 347,900
2020/05/15 1,730 1,743 1,661 1,669 384,800
2020/05/14 1,726 1,746 1,671 1,678 379,000
2020/05/13 1,761 1,761 1,712 1,717 489,700
2020/05/12 1,800 1,804 1,739 1,783 507,500
2020/05/11 1,780 1,821 1,733 1,789 687,200
2020/05/08 1,687 1,814 1,682 1,800 483,700
2020/05/07 1,620 1,684 1,617 1,647 354,600
2020/05/01 1,683 1,689 1,603 1,627 371,200
2020/04/30 1,684 1,726 1,683 1,702 327,700
2020/04/28 1,650 1,672 1,619 1,643 372,000
2020/04/27 1,611 1,673 1,596 1,669 293,400
2020/04/24 1,625 1,642 1,572 1,578 299,100
2020/04/23 1,575 1,643 1,571 1,624 401,500
2020/04/22 1,655 1,658 1,557 1,567 396,300
2020/04/21 1,699 1,706 1,650 1,655 296,200
2020/04/20 1,673 1,737 1,671 1,720 227,600
2020/04/17 1,655 1,697 1,647 1,696 308,100
2020/04/16 1,645 1,679 1,623 1,668 340,000
2020/04/15 1,670 1,678 1,593 1,623 541,900
2020/04/14 1,624 1,684 1,589 1,672 475,100
2020/04/13 1,608 1,618 1,551 1,578 386,400
2020/04/10 1,651 1,672 1,567 1,602 432,200
2020/04/09 1,581 1,640 1,557 1,611 566,200
2020/04/08 1,535 1,582 1,484 1,580 517,700
2020/04/07 1,588 1,700 1,537 1,592 578,400
2020/04/06 1,409 1,579 1,366 1,554 774,900
2020/04/03 1,499 1,523 1,425 1,465 1,133,800
2020/04/02 1,535 1,564 1,487 1,539 526,100
2020/04/01 1,588 1,620 1,528 1,573 407,800
2020/03/31 1,575 1,627 1,561 1,625 581,200
2020/03/30 1,630 1,649 1,540 1,598 834,300
2020/03/27 1,742 1,799 1,687 1,799 692,600
2020/03/26 1,842 1,845 1,661 1,702 695,600
2020/03/25 1,921 1,981 1,705 1,870 1,015,300
2020/03/24 1,591 1,649 1,552 1,641 658,900
2020/03/23 1,400 1,590 1,383 1,574 1,394,700
2020/03/19 1,425 1,461 1,266 1,402 1,230,400
2020/03/18 1,515 1,600 1,395 1,395 1,087,600
2020/03/17 1,554 1,583 1,477 1,566 814,200
2020/03/16 1,655 1,690 1,586 1,622 721,500
2020/03/13 1,657 1,782 1,645 1,695 525,500
2020/03/12 1,974 2,007 1,883 1,937 577,600
2020/03/11 2,101 2,156 2,012 2,024 842,800
2020/03/10 2,086 2,178 2,047 2,169 303,800
2020/03/09 2,226 2,240 2,125 2,177 385,800
2020/03/06 2,380 2,380 2,291 2,310 252,100
2020/03/05 2,449 2,449 2,396 2,405 174,900
2020/03/04 2,404 2,435 2,392 2,410 192,300
2020/03/03 2,537 2,543 2,415 2,449 252,200
2020/03/02 2,379 2,517 2,378 2,457 328,200
2020/02/28 2,457 2,480 2,402 2,411 296,600
2020/02/27 2,605 2,610 2,525 2,538 188,100
2020/02/26 2,633 2,636 2,585 2,624 208,700
2020/02/25 2,670 2,698 2,653 2,655 337,900
2020/02/21 2,762 2,792 2,741 2,754 181,900
2020/02/20 2,764 2,788 2,733 2,755 230,100
2020/02/19 2,730 2,788 2,720 2,738 334,100
2020/02/18 2,633 2,703 2,633 2,689 194,300
2020/02/17 2,668 2,671 2,618 2,636 181,200
2020/02/14 2,730 2,746 2,693 2,693 126,100
2020/02/13 2,706 2,750 2,688 2,748 306,600
2020/02/12 2,825 2,850 2,710 2,731 402,200
2020/02/10 2,852 2,874 2,825 2,834 251,100
2020/02/07 2,867 2,900 2,830 2,879 298,800
2020/02/06 2,956 2,966 2,929 2,933 159,700
2020/02/05 2,909 2,936 2,889 2,920 97,300
2020/02/04 2,831 2,887 2,821 2,887 141,800
2020/02/03 2,898 2,929 2,854 2,858 158,800
2020/01/31 2,903 2,954 2,903 2,907 159,600
2020/01/30 2,858 2,903 2,844 2,892 222,600
2020/01/29 2,834 2,877 2,815 2,869 200,100
2020/01/28 2,875 2,878 2,842 2,842 287,800
2020/01/27 2,897 2,925 2,884 2,925 143,400
2020/01/24 2,950 2,950 2,896 2,920 178,200
2020/01/23 2,954 2,962 2,911 2,934 268,200
2020/01/22 2,866 2,879 2,857 2,868 97,100
2020/01/21 2,915 2,916 2,872 2,880 98,000
2020/01/20 2,930 2,931 2,901 2,906 96,300
2020/01/17 2,913 2,920 2,894 2,907 80,300
2020/01/16 2,887 2,907 2,875 2,897 133,300
2020/01/15 2,890 2,913 2,861 2,882 310,500
2020/01/14 2,996 2,996 2,917 2,920 235,900
2020/01/10 3,015 3,025 2,994 2,996 74,300
2020/01/09 2,965 3,010 2,961 2,981 131,800
2020/01/08 3,005 3,005 2,944 2,971 199,200
2020/01/07 3,045 3,065 3,030 3,030 137,000
2020/01/06 3,025 3,045 3,010 3,025 102,400

このページの先頭へ