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
2023/12/29 1,879 1,896 1,871 1,888 123,800
2023/12/28 1,874 1,883 1,858 1,880 86,900
2023/12/27 1,843 1,884 1,841 1,884 169,300
2023/12/26 1,880 1,882 1,848 1,851 146,000
2023/12/25 1,889 1,889 1,857 1,868 113,500
2023/12/22 1,901 1,907 1,876 1,889 152,900
2023/12/21 1,921 1,926 1,886 1,889 152,500
2023/12/20 1,952 1,959 1,930 1,933 161,200
2023/12/19 1,937 1,964 1,932 1,953 90,200
2023/12/18 1,951 1,953 1,925 1,936 118,500
2023/12/15 1,960 1,978 1,944 1,972 126,700
2023/12/14 2,000 2,020 1,977 1,983 87,400
2023/12/13 1,964 1,997 1,964 1,991 110,500
2023/12/12 1,968 1,975 1,947 1,958 114,600
2023/12/11 1,960 1,971 1,936 1,968 122,700
2023/12/08 1,966 1,986 1,948 1,960 99,700
2023/12/07 1,995 2,019 1,970 1,974 124,700
2023/12/06 1,995 2,026 1,991 2,011 141,200
2023/12/05 2,005 2,018 1,978 1,994 235,400
2023/12/04 1,974 1,987 1,950 1,987 137,800
2023/12/01 1,980 2,005 1,960 1,967 197,500
2023/11/30 1,975 1,975 1,929 1,959 161,300
2023/11/29 1,962 1,988 1,949 1,975 194,400
2023/11/28 1,926 1,996 1,923 1,972 346,800
2023/11/27 1,918 1,962 1,915 1,924 243,400
2023/11/24 1,908 1,909 1,868 1,888 159,300
2023/11/22 1,788 1,888 1,784 1,888 471,100
2023/11/21 1,783 1,785 1,736 1,780 395,400
2023/11/20 1,789 1,808 1,784 1,786 109,400
2023/11/17 1,778 1,778 1,758 1,769 150,800
2023/11/16 1,809 1,814 1,771 1,771 222,100
2023/11/15 1,775 1,809 1,766 1,806 174,900
2023/11/14 1,768 1,772 1,744 1,764 241,600
2023/11/13 1,817 1,820 1,763 1,775 360,400
2023/11/10 1,842 1,842 1,785 1,830 236,800
2023/11/09 1,785 1,851 1,768 1,826 705,300
2023/11/08 1,914 1,923 1,892 1,904 274,900
2023/11/07 1,900 1,921 1,881 1,899 190,600
2023/11/06 1,921 1,926 1,907 1,917 169,600
2023/11/02 1,923 1,932 1,888 1,918 233,000
2023/11/01 1,946 1,954 1,913 1,923 183,500
2023/10/31 1,875 1,924 1,868 1,919 152,700
2023/10/30 1,920 1,922 1,890 1,901 325,800
2023/10/27 1,913 1,930 1,898 1,930 106,600
2023/10/26 1,901 1,912 1,888 1,891 105,500
2023/10/25 1,895 1,915 1,888 1,893 114,300
2023/10/24 1,870 1,891 1,847 1,884 125,800
2023/10/23 1,875 1,884 1,851 1,866 138,000
2023/10/20 1,885 1,903 1,879 1,879 89,000
2023/10/19 1,872 1,899 1,863 1,894 120,500
2023/10/18 1,872 1,884 1,847 1,884 101,000
2023/10/17 1,850 1,868 1,841 1,855 73,400
2023/10/16 1,870 1,883 1,837 1,843 110,900
2023/10/13 1,934 1,934 1,879 1,879 138,800
2023/10/12 1,940 1,940 1,919 1,933 149,900
2023/10/11 1,959 1,965 1,944 1,944 92,000
2023/10/10 2,001 2,001 1,946 1,956 195,600
2023/10/06 1,958 1,985 1,934 1,963 358,500
2023/10/05 1,914 1,945 1,898 1,939 249,000
2023/10/04 1,890 1,922 1,879 1,885 232,900
2023/10/03 1,942 1,947 1,911 1,917 157,800
2023/10/02 1,980 2,015 1,946 1,947 242,000
2023/09/29 1,955 1,996 1,947 1,959 246,200
2023/09/28 2,017 2,024 1,966 1,970 221,100
2023/09/27 2,014 2,020 1,991 2,011 221,800
2023/09/26 2,034 2,036 2,012 2,013 126,200
2023/09/25 2,015 2,040 2,008 2,022 149,600
2023/09/22 2,034 2,034 1,999 2,007 249,800
2023/09/21 2,020 2,054 2,004 2,043 260,200
2023/09/20 2,035 2,044 2,010 2,026 328,200
2023/09/19 2,046 2,070 2,037 2,045 251,300
2023/09/15 2,060 2,076 2,043 2,045 269,200
2023/09/14 2,070 2,079 2,041 2,053 171,600
2023/09/13 2,028 2,066 2,028 2,057 152,700
2023/09/12 2,019 2,054 2,018 2,036 149,800
2023/09/11 2,030 2,037 2,001 2,018 207,000
2023/09/08 2,033 2,047 2,015 2,028 319,800
2023/09/07 2,063 2,075 2,052 2,054 263,000
2023/09/06 2,103 2,123 2,062 2,072 291,400
2023/09/05 2,154 2,162 2,087 2,103 532,700
2023/09/04 2,190 2,198 2,159 2,181 215,600
2023/09/01 2,160 2,212 2,159 2,202 133,400
2023/08/31 2,150 2,167 2,147 2,160 165,900
2023/08/30 2,122 2,142 2,108 2,138 130,500
2023/08/29 2,094 2,116 2,086 2,109 81,600
2023/08/28 2,105 2,105 2,074 2,094 123,200
2023/08/25 2,069 2,104 2,065 2,081 143,300
2023/08/24 2,129 2,133 2,091 2,099 132,200
2023/08/23 2,088 2,139 2,085 2,122 135,500
2023/08/22 2,110 2,137 2,089 2,122 180,500
2023/08/21 2,118 2,143 2,118 2,125 162,700
2023/08/18 2,122 2,139 2,097 2,119 266,000
2023/08/17 2,189 2,189 2,147 2,159 211,500
2023/08/16 2,236 2,236 2,193 2,218 255,900
2023/08/15 2,239 2,270 2,211 2,243 236,900
2023/08/14 2,270 2,281 2,248 2,249 237,700
2023/08/10 2,197 2,277 2,189 2,272 378,900
2023/08/09 2,200 2,228 2,175 2,198 337,400
2023/08/08 2,200 2,250 2,152 2,232 1,273,400
2023/08/07 2,355 2,412 2,314 2,408 374,400
2023/08/04 2,378 2,382 2,322 2,343 136,400
2023/08/03 2,345 2,366 2,322 2,338 263,400
2023/08/02 2,400 2,420 2,384 2,384 180,000
2023/08/01 2,410 2,417 2,369 2,400 187,600
2023/07/31 2,428 2,428 2,378 2,397 129,700
2023/07/28 2,385 2,418 2,373 2,406 116,400
2023/07/27 2,396 2,409 2,380 2,402 89,100
2023/07/26 2,407 2,419 2,375 2,396 105,200
2023/07/25 2,420 2,426 2,399 2,406 89,500
2023/07/24 2,436 2,438 2,417 2,424 86,800
2023/07/21 2,430 2,441 2,382 2,416 151,000
2023/07/20 2,426 2,488 2,423 2,443 305,100
2023/07/19 2,397 2,410 2,361 2,404 199,600
2023/07/18 2,378 2,435 2,369 2,390 278,700
2023/07/14 2,474 2,474 2,366 2,388 371,900
2023/07/13 2,490 2,515 2,457 2,484 126,300
2023/07/12 2,452 2,519 2,448 2,493 224,900
2023/07/11 2,489 2,509 2,450 2,452 154,600
2023/07/10 2,477 2,514 2,437 2,470 232,100
2023/07/07 2,444 2,491 2,425 2,477 174,200
2023/07/06 2,455 2,486 2,428 2,444 165,900
2023/07/05 2,560 2,560 2,458 2,475 186,400
2023/07/04 2,525 2,555 2,503 2,541 179,200
2023/07/03 2,500 2,555 2,495 2,542 215,700
2023/06/30 2,484 2,494 2,456 2,485 160,600
2023/06/29 2,472 2,494 2,457 2,475 143,900
2023/06/28 2,431 2,457 2,425 2,448 204,400
2023/06/27 2,421 2,428 2,353 2,391 194,700
2023/06/26 2,450 2,473 2,422 2,434 153,400
2023/06/23 2,498 2,518 2,450 2,450 211,200
2023/06/22 2,517 2,523 2,466 2,467 246,500
2023/06/21 2,434 2,497 2,431 2,491 240,700
2023/06/20 2,425 2,431 2,404 2,431 113,900
2023/06/19 2,448 2,469 2,417 2,430 169,700
2023/06/16 2,390 2,437 2,375 2,419 284,500
2023/06/15 2,416 2,431 2,400 2,411 162,300
2023/06/14 2,429 2,460 2,412 2,433 174,800
2023/06/13 2,447 2,463 2,424 2,428 161,300
2023/06/12 2,410 2,437 2,397 2,428 177,500
2023/06/09 2,420 2,420 2,378 2,397 197,100
2023/06/08 2,401 2,408 2,365 2,376 197,000
2023/06/07 2,381 2,419 2,370 2,377 313,100
2023/06/06 2,351 2,374 2,328 2,353 188,900
2023/06/05 2,387 2,397 2,331 2,351 229,100
2023/06/02 2,350 2,363 2,325 2,337 267,900
2023/06/01 2,353 2,356 2,315 2,336 235,000
2023/05/31 2,388 2,407 2,361 2,361 272,300
2023/05/30 2,427 2,432 2,369 2,401 224,500
2023/05/29 2,400 2,449 2,382 2,423 274,200
2023/05/26 2,384 2,410 2,364 2,384 228,800
2023/05/25 2,370 2,417 2,362 2,409 279,100
2023/05/24 2,350 2,374 2,338 2,360 181,500
2023/05/23 2,392 2,403 2,345 2,362 215,500
2023/05/22 2,380 2,434 2,377 2,400 283,900
2023/05/19 2,340 2,380 2,324 2,380 275,800
2023/05/18 2,309 2,367 2,307 2,335 505,900
2023/05/17 2,355 2,384 2,332 2,358 431,300
2023/05/16 2,380 2,388 2,339 2,379 445,700
2023/05/15 2,412 2,424 2,370 2,387 563,800
2023/05/12 2,279 2,400 2,259 2,400 1,045,600
2023/05/11 2,218 2,315 2,152 2,293 1,762,800
2023/05/10 1,999 2,003 1,961 1,978 257,100
2023/05/09 2,000 2,000 1,968 1,981 183,100
2023/05/08 1,965 1,998 1,955 1,983 251,200
2023/05/02 1,959 1,972 1,944 1,962 246,400
2023/05/01 2,000 2,007 1,981 1,989 143,600
2023/04/28 1,999 2,000 1,956 1,978 206,200
2023/04/27 1,962 2,001 1,959 1,990 240,100
2023/04/26 2,020 2,029 1,973 1,987 252,700
2023/04/25 2,000 2,041 1,997 2,017 304,900
2023/04/24 1,967 2,008 1,955 1,996 280,100
2023/04/21 1,957 1,962 1,941 1,955 138,500
2023/04/20 1,941 1,977 1,939 1,957 200,800
2023/04/19 1,916 1,950 1,913 1,944 215,600
2023/04/18 1,897 1,928 1,886 1,925 201,400
2023/04/17 1,929 1,931 1,902 1,907 153,800
2023/04/14 1,915 1,951 1,914 1,939 258,700
2023/04/13 1,888 1,914 1,875 1,914 145,000
2023/04/12 1,897 1,918 1,889 1,894 153,400
2023/04/11 1,903 1,915 1,882 1,896 200,000
2023/04/10 1,874 1,903 1,867 1,887 142,100
2023/04/07 1,858 1,868 1,848 1,851 118,900
2023/04/06 1,842 1,875 1,831 1,864 194,200
2023/04/05 1,926 1,948 1,853 1,856 267,600
2023/04/04 1,933 1,945 1,913 1,945 215,300
2023/04/03 1,918 1,938 1,903 1,918 233,200
2023/03/31 1,864 1,947 1,863 1,919 399,000
2023/03/30 1,844 1,870 1,834 1,845 326,300
2023/03/29 1,841 1,867 1,835 1,867 367,700
2023/03/28 1,842 1,845 1,817 1,831 179,100
2023/03/27 1,831 1,851 1,826 1,829 217,300
2023/03/24 1,798 1,827 1,788 1,826 250,100
2023/03/23 1,795 1,821 1,793 1,817 138,000
2023/03/22 1,811 1,820 1,787 1,814 196,800
2023/03/20 1,827 1,830 1,791 1,792 182,200
2023/03/17 1,827 1,843 1,815 1,835 286,100
2023/03/16 1,801 1,819 1,776 1,812 186,800
2023/03/15 1,829 1,848 1,826 1,833 157,800
2023/03/14 1,837 1,847 1,790 1,807 283,300
2023/03/13 1,853 1,873 1,831 1,868 261,400
2023/03/10 1,875 1,892 1,859 1,876 350,200
2023/03/09 1,869 1,910 1,866 1,897 322,100
2023/03/08 1,805 1,869 1,805 1,867 269,800
2023/03/07 1,816 1,832 1,813 1,821 176,900
2023/03/06 1,824 1,838 1,812 1,825 284,600
2023/03/03 1,800 1,855 1,800 1,820 600,600
2023/03/02 1,756 1,838 1,756 1,787 500,600
2023/03/01 1,732 1,751 1,728 1,749 156,900
2023/02/28 1,764 1,766 1,740 1,744 233,500
2023/02/27 1,734 1,757 1,734 1,756 189,400
2023/02/24 1,715 1,744 1,714 1,743 365,000
2023/02/22 1,719 1,719 1,699 1,712 218,100
2023/02/21 1,749 1,756 1,731 1,732 193,500
2023/02/20 1,745 1,759 1,740 1,741 211,700
2023/02/17 1,718 1,740 1,711 1,734 105,200
2023/02/16 1,748 1,753 1,730 1,730 130,300
2023/02/15 1,727 1,735 1,722 1,733 80,900
2023/02/14 1,718 1,737 1,708 1,731 149,000
2023/02/13 1,708 1,716 1,685 1,701 227,600
2023/02/10 1,702 1,704 1,688 1,697 205,700
2023/02/09 1,716 1,726 1,704 1,719 189,900
2023/02/08 1,720 1,722 1,698 1,721 319,500
2023/02/07 1,777 1,805 1,725 1,728 921,200
2023/02/06 1,765 1,802 1,763 1,780 439,700
2023/02/03 1,755 1,763 1,713 1,728 253,400
2023/02/02 1,758 1,773 1,750 1,760 158,900
2023/02/01 1,760 1,775 1,746 1,746 118,600
2023/01/31 1,763 1,766 1,731 1,748 143,800
2023/01/30 1,758 1,777 1,741 1,742 219,000
2023/01/27 1,724 1,754 1,717 1,746 225,300
2023/01/26 1,721 1,739 1,718 1,724 126,900
2023/01/25 1,707 1,727 1,701 1,722 162,800
2023/01/24 1,735 1,737 1,690 1,706 230,300
2023/01/23 1,741 1,743 1,709 1,729 163,100
2023/01/20 1,702 1,728 1,692 1,727 158,600
2023/01/19 1,685 1,726 1,681 1,710 185,800
2023/01/18 1,641 1,706 1,641 1,692 213,700
2023/01/17 1,650 1,654 1,631 1,641 264,200
2023/01/16 1,690 1,692 1,654 1,657 285,300
2023/01/13 1,746 1,748 1,696 1,696 465,400
2023/01/12 1,784 1,786 1,747 1,759 210,100
2023/01/11 1,790 1,792 1,760 1,769 299,100
2023/01/10 1,795 1,831 1,782 1,786 224,400
2023/01/06 1,829 1,836 1,765 1,765 358,300
2023/01/05 1,808 1,842 1,803 1,829 168,400
2023/01/04 1,863 1,879 1,812 1,812 169,700

このページの先頭へ