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
2021/12/30 1,853 1,853 1,807 1,831 109,200
2021/12/29 1,800 1,856 1,800 1,856 100,400
2021/12/28 1,790 1,815 1,770 1,815 136,100
2021/12/27 1,872 1,872 1,792 1,793 145,100
2021/12/24 1,870 1,907 1,847 1,850 137,300
2021/12/23 1,855 1,870 1,842 1,859 138,100
2021/12/22 1,812 1,841 1,796 1,833 109,700
2021/12/21 1,807 1,825 1,770 1,801 108,500
2021/12/20 1,799 1,834 1,790 1,795 120,800
2021/12/17 1,822 1,835 1,796 1,816 140,900
2021/12/16 1,876 1,876 1,836 1,836 86,500
2021/12/15 1,838 1,866 1,828 1,836 59,500
2021/12/14 1,850 1,862 1,819 1,838 118,000
2021/12/13 1,890 1,905 1,854 1,866 121,000
2021/12/10 1,922 1,936 1,865 1,868 131,400
2021/12/09 1,988 1,995 1,923 1,925 175,300
2021/12/08 1,980 2,009 1,965 2,000 177,300
2021/12/07 1,912 1,947 1,877 1,934 161,600
2021/12/06 1,898 1,903 1,839 1,877 180,300
2021/12/03 1,880 1,904 1,859 1,903 319,900
2021/12/02 1,892 1,904 1,835 1,840 149,200
2021/12/01 1,910 1,940 1,879 1,917 185,500
2021/11/30 1,895 1,979 1,893 1,903 293,200
2021/11/29 1,879 1,903 1,833 1,855 380,700
2021/11/26 2,005 2,016 1,920 1,944 160,200
2021/11/25 1,996 2,011 1,970 1,992 110,600
2021/11/24 1,982 2,006 1,961 1,976 191,300
2021/11/22 1,928 1,969 1,919 1,968 151,900
2021/11/19 2,011 2,023 1,959 1,963 215,000
2021/11/18 2,024 2,057 2,006 2,029 186,900
2021/11/17 2,149 2,166 2,073 2,074 270,600
2021/11/16 2,073 2,149 2,063 2,124 207,600
2021/11/15 2,015 2,067 1,995 2,066 229,300
2021/11/12 2,031 2,053 1,971 2,010 304,000
2021/11/11 2,072 2,087 2,031 2,031 178,100
2021/11/10 2,078 2,112 2,062 2,102 210,500
2021/11/09 2,181 2,181 2,048 2,049 441,800
2021/11/08 2,280 2,298 2,170 2,188 521,900
2021/11/05 2,287 2,324 2,283 2,322 215,000
2021/11/04 2,279 2,345 2,267 2,314 274,700
2021/11/02 2,274 2,294 2,229 2,251 267,900
2021/11/01 2,307 2,332 2,277 2,324 205,000
2021/10/29 2,280 2,308 2,256 2,275 193,200
2021/10/28 2,272 2,286 2,245 2,269 323,600
2021/10/27 2,290 2,312 2,255 2,309 158,700
2021/10/26 2,314 2,363 2,280 2,313 310,000
2021/10/25 2,260 2,310 2,243 2,297 394,200
2021/10/22 2,132 2,261 2,132 2,258 334,000
2021/10/21 2,156 2,215 2,152 2,182 246,600
2021/10/20 2,122 2,188 2,107 2,157 160,800
2021/10/19 2,187 2,195 2,110 2,135 192,000
2021/10/18 2,205 2,235 2,181 2,193 110,000
2021/10/15 2,234 2,240 2,157 2,202 274,100
2021/10/14 2,141 2,211 2,127 2,208 413,300
2021/10/13 2,057 2,128 2,052 2,119 339,300
2021/10/12 2,154 2,156 2,036 2,047 520,900
2021/10/11 2,158 2,193 2,106 2,177 316,600
2021/10/08 2,188 2,199 2,137 2,147 435,700
2021/10/07 2,252 2,303 2,183 2,198 351,100
2021/10/06 2,344 2,386 2,258 2,269 395,600
2021/10/05 2,293 2,339 2,251 2,311 414,300
2021/10/04 2,258 2,333 2,250 2,321 448,200
2021/10/01 2,171 2,257 2,157 2,215 317,700
2021/09/30 2,239 2,278 2,202 2,204 356,200
2021/09/29 2,157 2,289 2,135 2,264 498,900
2021/09/28 2,200 2,257 2,154 2,193 603,200
2021/09/27 2,094 2,175 2,088 2,162 339,700
2021/09/24 2,035 2,079 2,034 2,058 237,300
2021/09/22 1,952 2,006 1,950 1,997 178,600
2021/09/21 1,908 1,965 1,894 1,952 176,300
2021/09/17 1,922 1,979 1,910 1,979 183,800
2021/09/16 1,974 1,974 1,907 1,927 180,700
2021/09/15 1,950 1,988 1,941 1,982 171,900
2021/09/14 1,954 1,988 1,950 1,956 194,200
2021/09/13 1,884 1,942 1,878 1,942 170,600
2021/09/10 1,899 1,927 1,887 1,898 162,800
2021/09/09 1,840 1,914 1,834 1,890 174,300
2021/09/08 1,845 1,876 1,836 1,859 147,900
2021/09/07 1,826 1,855 1,808 1,849 187,800
2021/09/06 1,870 1,880 1,786 1,804 243,500
2021/09/03 1,772 1,845 1,768 1,845 280,100
2021/09/02 1,805 1,808 1,772 1,795 147,400
2021/09/01 1,773 1,818 1,770 1,808 123,600
2021/08/31 1,738 1,789 1,729 1,772 191,000
2021/08/30 1,750 1,770 1,738 1,757 197,600
2021/08/27 1,741 1,741 1,708 1,723 147,200
2021/08/26 1,766 1,767 1,730 1,759 111,100
2021/08/25 1,732 1,768 1,712 1,732 160,500
2021/08/24 1,682 1,731 1,671 1,731 176,400
2021/08/23 1,681 1,689 1,641 1,658 126,400
2021/08/20 1,697 1,708 1,641 1,641 192,500
2021/08/19 1,734 1,741 1,698 1,700 150,500
2021/08/18 1,748 1,762 1,716 1,743 227,300
2021/08/17 1,828 1,828 1,758 1,758 173,100
2021/08/16 1,868 1,868 1,792 1,804 291,400
2021/08/13 1,934 1,945 1,867 1,891 197,500
2021/08/12 1,953 1,970 1,896 1,903 194,200
2021/08/11 1,906 1,941 1,888 1,926 183,100
2021/08/10 1,750 1,927 1,747 1,919 346,600
2021/08/06 1,830 1,850 1,805 1,828 140,700
2021/08/05 1,819 1,859 1,815 1,841 100,800
2021/08/04 1,830 1,856 1,806 1,841 151,400
2021/08/03 1,901 1,915 1,865 1,868 125,200
2021/08/02 1,888 1,929 1,871 1,909 118,800
2021/07/30 1,930 1,935 1,861 1,892 155,600
2021/07/29 1,960 1,966 1,918 1,924 120,500
2021/07/28 1,983 1,991 1,921 1,930 136,800
2021/07/27 1,998 2,003 1,970 2,003 95,700
2021/07/26 2,015 2,015 1,978 1,983 83,500
2021/07/21 1,952 1,998 1,951 1,969 224,500
2021/07/20 1,922 1,944 1,904 1,912 176,900
2021/07/19 2,025 2,025 1,938 1,942 223,600
2021/07/16 2,011 2,044 1,990 2,038 102,400
2021/07/15 2,047 2,050 2,000 2,011 102,800
2021/07/14 2,025 2,065 2,025 2,042 142,200
2021/07/13 2,121 2,138 2,065 2,067 147,400
2021/07/12 2,108 2,132 2,095 2,121 154,000
2021/07/09 2,037 2,095 2,020 2,092 191,700
2021/07/08 2,085 2,111 2,058 2,087 168,100
2021/07/07 2,095 2,128 2,076 2,090 131,100
2021/07/06 2,146 2,168 2,111 2,119 122,900
2021/07/05 2,115 2,172 2,115 2,141 150,000
2021/07/02 2,188 2,196 2,153 2,158 131,000
2021/07/01 2,162 2,171 2,113 2,168 159,800
2021/06/30 2,255 2,255 2,142 2,151 254,200
2021/06/29 2,258 2,258 2,213 2,250 125,800
2021/06/28 2,202 2,240 2,191 2,240 175,100
2021/06/25 2,175 2,205 2,164 2,173 153,300
2021/06/24 2,184 2,185 2,140 2,144 151,600
2021/06/23 2,175 2,215 2,165 2,181 125,200
2021/06/22 2,186 2,195 2,140 2,174 204,300
2021/06/21 2,125 2,169 2,098 2,102 288,500
2021/06/18 2,272 2,279 2,195 2,196 252,400
2021/06/17 2,300 2,302 2,242 2,268 159,900
2021/06/16 2,233 2,314 2,233 2,253 269,500
2021/06/15 2,203 2,246 2,170 2,242 266,800
2021/06/14 2,229 2,245 2,170 2,179 282,700
2021/06/11 2,320 2,329 2,199 2,212 376,800
2021/06/10 2,370 2,376 2,259 2,317 355,900
2021/06/09 2,300 2,375 2,300 2,342 258,900
2021/06/08 2,257 2,300 2,251 2,298 318,400
2021/06/07 2,230 2,279 2,225 2,262 303,900
2021/06/04 2,135 2,245 2,119 2,219 649,400
2021/06/03 2,006 2,151 2,006 2,142 686,300
2021/06/02 1,920 1,991 1,912 1,980 285,600
2021/06/01 1,868 1,894 1,855 1,888 179,700
2021/05/31 1,875 1,897 1,841 1,854 165,800
2021/05/28 1,814 1,871 1,802 1,868 186,300
2021/05/27 1,810 1,822 1,780 1,780 167,800
2021/05/26 1,800 1,833 1,790 1,811 152,600
2021/05/25 1,849 1,859 1,809 1,811 171,400
2021/05/24 1,862 1,875 1,844 1,861 122,900
2021/05/21 1,884 1,911 1,865 1,882 109,600
2021/05/20 1,882 1,919 1,876 1,878 149,700
2021/05/19 1,841 1,907 1,831 1,894 196,800
2021/05/18 1,849 1,921 1,843 1,870 319,500
2021/05/17 1,831 1,840 1,791 1,822 147,300
2021/05/14 1,759 1,814 1,749 1,791 236,500
2021/05/13 1,739 1,774 1,702 1,731 230,400
2021/05/12 1,834 1,853 1,747 1,789 392,100
2021/05/11 1,965 1,975 1,851 1,851 579,200
2021/05/10 2,006 2,043 1,987 2,015 325,600
2021/05/07 1,974 2,014 1,963 1,966 210,900
2021/05/06 1,935 1,983 1,930 1,972 160,000
2021/04/30 1,911 1,942 1,909 1,912 164,000
2021/04/28 1,903 1,933 1,874 1,915 162,200
2021/04/27 1,884 1,925 1,875 1,898 155,300
2021/04/26 1,861 1,926 1,836 1,905 317,400
2021/04/23 1,850 1,895 1,841 1,861 184,900
2021/04/22 1,913 1,935 1,862 1,874 219,400
2021/04/21 1,962 1,962 1,861 1,886 370,800
2021/04/20 2,042 2,062 1,987 1,991 217,800
2021/04/19 2,139 2,164 2,076 2,076 189,500
2021/04/16 2,124 2,131 2,069 2,121 125,500
2021/04/15 2,108 2,122 2,077 2,095 118,200
2021/04/14 2,083 2,116 2,062 2,081 233,700
2021/04/13 2,027 2,122 2,012 2,105 341,200
2021/04/12 2,028 2,029 1,971 1,998 98,000
2021/04/09 2,026 2,056 2,000 2,005 236,100
2021/04/08 2,056 2,071 2,039 2,052 169,900
2021/04/07 2,050 2,063 2,026 2,055 139,900
2021/04/06 2,053 2,073 2,011 2,047 239,800
2021/04/05 2,052 2,099 2,035 2,098 182,900
2021/04/02 2,052 2,063 2,020 2,063 119,100
2021/04/01 2,084 2,101 2,037 2,052 253,600
2021/03/31 2,047 2,124 2,045 2,106 505,000
2021/03/30 1,960 2,041 1,942 2,038 436,300
2021/03/29 2,030 2,070 1,955 1,977 524,300
2021/03/26 2,000 2,010 1,956 1,997 381,500
2021/03/25 1,921 1,998 1,919 1,966 269,500
2021/03/24 2,005 2,020 1,893 1,904 564,300
2021/03/23 2,033 2,095 2,018 2,028 379,900
2021/03/22 2,009 2,057 1,983 2,037 284,500
2021/03/19 2,057 2,063 1,993 2,019 342,200
2021/03/18 2,050 2,079 2,035 2,050 141,600
2021/03/17 2,014 2,048 1,996 2,037 180,500
2021/03/16 1,980 2,049 1,952 2,036 243,700
2021/03/15 1,937 1,989 1,900 1,987 360,600
2021/03/12 1,978 1,985 1,930 1,954 620,900
2021/03/11 2,047 2,060 2,011 2,028 256,500
2021/03/10 2,113 2,128 2,051 2,072 306,100
2021/03/09 2,023 2,160 1,995 2,156 537,300
2021/03/08 1,990 2,008 1,965 2,002 180,100
2021/03/05 2,007 2,012 1,921 1,971 312,100
2021/03/04 1,976 2,007 1,945 1,997 287,600
2021/03/03 1,932 2,020 1,906 1,989 342,100
2021/03/02 1,962 1,986 1,915 1,932 368,200
2021/03/01 2,010 2,020 1,962 1,973 283,200
2021/02/26 2,075 2,075 2,002 2,014 268,700
2021/02/25 2,160 2,195 2,071 2,088 262,000
2021/02/24 2,040 2,135 2,032 2,095 524,700
2021/02/22 2,014 2,080 2,000 2,032 294,400
2021/02/19 2,009 2,015 1,927 1,978 338,600
2021/02/18 1,955 2,012 1,954 2,009 376,900
2021/02/17 1,897 2,025 1,891 1,995 462,800
2021/02/16 1,931 1,980 1,882 1,903 357,200
2021/02/15 1,945 1,972 1,901 1,971 177,500
2021/02/12 1,959 1,994 1,913 1,929 350,300
2021/02/10 1,939 2,009 1,895 1,999 398,400
2021/02/09 1,968 2,035 1,894 1,927 702,000
2021/02/08 2,002 2,063 1,991 2,018 597,300
2021/02/05 1,845 2,055 1,837 2,019 1,503,100
2021/02/04 1,735 1,801 1,728 1,765 524,400
2021/02/03 1,650 1,727 1,650 1,722 630,800
2021/02/02 1,601 1,649 1,601 1,640 238,200
2021/02/01 1,586 1,637 1,583 1,628 240,200
2021/01/29 1,578 1,614 1,550 1,578 268,500
2021/01/28 1,470 1,597 1,463 1,589 439,800
2021/01/27 1,507 1,527 1,498 1,498 171,200
2021/01/26 1,545 1,545 1,500 1,522 149,800
2021/01/25 1,553 1,574 1,532 1,533 119,900
2021/01/22 1,591 1,615 1,575 1,578 196,800
2021/01/21 1,551 1,585 1,543 1,583 243,200
2021/01/20 1,582 1,590 1,539 1,548 212,800
2021/01/19 1,534 1,594 1,534 1,593 186,800
2021/01/18 1,550 1,578 1,544 1,553 245,700
2021/01/15 1,520 1,533 1,505 1,533 198,300
2021/01/14 1,479 1,516 1,466 1,499 182,700
2021/01/13 1,457 1,474 1,444 1,474 152,000
2021/01/12 1,434 1,449 1,424 1,447 201,200
2021/01/08 1,416 1,438 1,401 1,430 332,200
2021/01/07 1,445 1,457 1,420 1,424 293,500
2021/01/06 1,394 1,439 1,370 1,430 426,800
2021/01/05 1,415 1,420 1,378 1,383 505,900
2021/01/04 1,524 1,524 1,439 1,451 372,600

このページの先頭へ