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
2025/12/12 2,301 2,372 2,301 2,337 240,700
2025/12/11 2,343 2,359 2,282 2,282 209,400
2025/12/10 2,310 2,345 2,299 2,326 100,800
2025/12/09 2,307 2,320 2,278 2,299 196,400
2025/12/08 2,277 2,296 2,260 2,286 182,000
2025/12/05 2,298 2,307 2,234 2,255 217,000
2025/12/04 2,300 2,337 2,283 2,324 183,200
2025/12/03 2,324 2,338 2,289 2,311 199,400
2025/12/02 2,280 2,326 2,272 2,317 182,500
2025/12/01 2,316 2,319 2,250 2,284 203,000
2025/11/28 2,358 2,389 2,332 2,339 301,900
2025/11/27 2,300 2,387 2,293 2,378 253,900
2025/11/26 2,275 2,301 2,264 2,297 271,900
2025/11/25 2,216 2,267 2,204 2,264 331,200
2025/11/21 2,150 2,230 2,150 2,195 275,600
2025/11/20 2,113 2,140 2,087 2,130 249,100
2025/11/19 2,113 2,129 2,086 2,094 178,300
2025/11/18 2,122 2,151 2,107 2,120 88,300
2025/11/17 2,100 2,132 2,055 2,118 314,200
2025/11/14 2,162 2,181 2,120 2,127 237,900
2025/11/13 2,151 2,166 2,146 2,165 119,100
2025/11/12 2,151 2,206 2,151 2,167 288,800
2025/11/11 2,087 2,130 2,081 2,128 258,100
2025/11/10 2,084 2,141 2,050 2,115 782,100
2025/11/07 1,962 2,076 1,942 2,034 846,200
2025/11/06 1,950 1,957 1,938 1,942 263,900
2025/11/05 1,943 1,959 1,926 1,927 221,100
2025/11/04 1,928 1,934 1,900 1,929 205,200
2025/10/31 1,915 1,931 1,912 1,928 112,300
2025/10/30 1,914 1,922 1,906 1,916 128,700
2025/10/29 1,951 1,952 1,917 1,917 203,200
2025/10/28 2,000 2,001 1,957 1,957 137,300
2025/10/27 2,017 2,030 1,999 1,999 158,000
2025/10/24 2,040 2,041 2,004 2,011 155,700
2025/10/23 2,008 2,030 2,002 2,028 154,300
2025/10/22 1,986 2,007 1,986 2,003 179,900
2025/10/21 1,956 1,982 1,948 1,973 165,400
2025/10/20 1,945 1,954 1,938 1,946 148,700
2025/10/17 1,930 1,945 1,926 1,928 106,700
2025/10/16 1,940 1,950 1,932 1,937 99,200
2025/10/15 1,936 1,949 1,936 1,947 127,400
2025/10/14 1,949 1,956 1,916 1,927 272,600
2025/10/10 1,950 1,982 1,942 1,965 359,700
2025/10/09 1,935 1,943 1,911 1,933 372,600
2025/10/08 1,962 1,976 1,945 1,948 379,200
2025/10/07 1,990 2,003 1,981 1,992 137,600
2025/10/06 2,005 2,020 1,995 1,995 241,600
2025/10/03 1,951 1,998 1,950 1,997 369,500
2025/10/02 1,974 2,006 1,948 1,966 439,000
2025/10/01 2,080 2,081 2,003 2,003 407,400
2025/09/30 2,113 2,119 2,086 2,093 177,200
2025/09/29 2,149 2,149 2,115 2,120 160,500
2025/09/26 2,126 2,158 2,117 2,158 176,500
2025/09/25 2,162 2,172 2,132 2,135 205,900
2025/09/24 2,144 2,172 2,130 2,172 121,200
2025/09/22 2,141 2,162 2,133 2,157 98,300
2025/09/19 2,175 2,188 2,132 2,141 209,300
2025/09/18 2,176 2,185 2,162 2,172 111,100
2025/09/17 2,203 2,203 2,174 2,176 116,400
2025/09/16 2,225 2,232 2,201 2,209 140,300
2025/09/12 2,227 2,239 2,212 2,236 152,500
2025/09/11 2,210 2,214 2,187 2,203 115,900
2025/09/10 2,208 2,229 2,190 2,220 139,200
2025/09/09 2,220 2,234 2,187 2,197 158,100
2025/09/08 2,287 2,287 2,225 2,226 203,700
2025/09/05 2,209 2,290 2,205 2,287 332,400
2025/09/04 2,220 2,230 2,177 2,198 286,400
2025/09/03 2,168 2,211 2,088 2,206 596,800
2025/09/02 2,129 2,180 2,112 2,118 233,900
2025/09/01 2,088 2,123 2,088 2,114 150,400
2025/08/29 2,092 2,102 2,083 2,088 109,100
2025/08/28 2,125 2,131 2,099 2,100 86,200
2025/08/27 2,132 2,133 2,115 2,125 101,900
2025/08/26 2,164 2,189 2,140 2,147 118,200
2025/08/25 2,148 2,159 2,137 2,147 69,900
2025/08/22 2,153 2,156 2,127 2,148 88,200
2025/08/21 2,210 2,210 2,154 2,154 212,700
2025/08/20 2,179 2,276 2,179 2,202 385,700
2025/08/19 2,127 2,150 2,109 2,148 129,700
2025/08/18 2,095 2,138 2,090 2,127 197,900
2025/08/15 2,084 2,090 2,067 2,084 179,000
2025/08/14 2,112 2,131 2,082 2,101 310,200
2025/08/13 2,115 2,142 2,114 2,118 183,500
2025/08/12 2,175 2,177 2,112 2,136 255,800
2025/08/08 2,185 2,216 2,163 2,188 216,900
2025/08/07 2,243 2,266 2,095 2,170 558,300
2025/08/06 2,204 2,237 2,200 2,237 112,400
2025/08/05 2,238 2,254 2,208 2,219 253,100
2025/08/04 2,201 2,231 2,198 2,224 130,300
2025/08/01 2,200 2,226 2,198 2,226 150,300
2025/07/31 2,185 2,198 2,175 2,197 84,800
2025/07/30 2,185 2,187 2,158 2,174 80,800
2025/07/29 2,142 2,186 2,142 2,181 65,800
2025/07/28 2,170 2,182 2,159 2,178 98,600
2025/07/25 2,173 2,179 2,158 2,163 92,600
2025/07/24 2,178 2,196 2,171 2,189 111,300
2025/07/23 2,173 2,188 2,155 2,181 127,700
2025/07/22 2,148 2,167 2,143 2,162 128,300
2025/07/18 2,160 2,180 2,146 2,148 96,000
2025/07/17 2,132 2,158 2,130 2,147 103,000
2025/07/16 2,161 2,163 2,139 2,157 85,200
2025/07/15 2,178 2,189 2,159 2,161 68,600
2025/07/14 2,160 2,186 2,151 2,178 94,700
2025/07/11 2,156 2,201 2,155 2,177 178,300
2025/07/10 2,149 2,150 2,122 2,145 136,500
2025/07/09 2,130 2,154 2,124 2,154 155,100
2025/07/08 2,126 2,128 2,100 2,121 97,000
2025/07/07 2,110 2,134 2,109 2,126 115,100
2025/07/04 2,102 2,133 2,095 2,124 229,000
2025/07/03 2,175 2,176 2,083 2,090 285,100
2025/07/02 2,096 2,126 2,096 2,103 116,500
2025/07/01 2,110 2,126 2,090 2,105 162,900
2025/06/30 2,160 2,179 2,140 2,140 175,700
2025/06/27 2,132 2,159 2,121 2,149 155,700
2025/06/26 2,082 2,149 2,077 2,118 290,400
2025/06/25 2,079 2,089 2,052 2,075 142,800
2025/06/24 2,092 2,108 2,060 2,079 173,200
2025/06/23 2,027 2,074 2,024 2,048 191,100
2025/06/20 2,048 2,060 2,014 2,023 210,700
2025/06/19 2,030 2,056 2,030 2,056 65,500
2025/06/18 2,027 2,054 2,027 2,036 100,300
2025/06/17 2,014 2,041 2,013 2,033 90,400
2025/06/16 2,028 2,037 2,010 2,014 132,000
2025/06/13 2,053 2,053 2,023 2,027 196,300
2025/06/12 2,099 2,109 2,046 2,054 234,600
2025/06/11 2,070 2,099 2,065 2,088 116,800
2025/06/10 2,117 2,121 2,072 2,072 131,600
2025/06/09 2,102 2,120 2,092 2,106 103,700
2025/06/06 2,117 2,124 2,104 2,109 118,600
2025/06/05 2,131 2,146 2,103 2,122 148,200
2025/06/04 2,100 2,181 2,100 2,166 305,500
2025/06/03 2,075 2,088 2,062 2,078 148,500
2025/06/02 2,097 2,113 2,065 2,076 183,200
2025/05/30 2,101 2,113 2,084 2,112 182,000
2025/05/29 2,138 2,144 2,103 2,116 170,100
2025/05/28 2,157 2,159 2,132 2,137 80,000
2025/05/27 2,116 2,135 2,111 2,127 67,200
2025/05/26 2,149 2,151 2,119 2,127 104,900
2025/05/23 2,173 2,180 2,147 2,151 116,500
2025/05/22 2,128 2,158 2,122 2,156 126,400
2025/05/21 2,165 2,170 2,115 2,126 163,100
2025/05/20 2,184 2,197 2,145 2,145 170,600
2025/05/19 2,208 2,219 2,178 2,192 170,400
2025/05/16 2,215 2,227 2,152 2,221 288,300
2025/05/15 2,170 2,217 2,169 2,215 214,100
2025/05/14 2,134 2,192 2,126 2,170 392,700
2025/05/13 2,165 2,167 2,107 2,121 209,700
2025/05/12 2,180 2,205 2,131 2,141 193,600
2025/05/09 2,182 2,218 2,137 2,160 590,900
2025/05/08 2,268 2,336 2,161 2,187 970,700
2025/05/07 2,216 2,279 2,209 2,217 275,500
2025/05/02 2,225 2,236 2,207 2,216 114,100
2025/05/01 2,230 2,249 2,224 2,225 81,500
2025/04/30 2,257 2,258 2,220 2,249 112,700
2025/04/28 2,196 2,252 2,192 2,242 130,500
2025/04/25 2,184 2,224 2,180 2,184 108,700
2025/04/24 2,206 2,236 2,177 2,185 120,300
2025/04/23 2,230 2,232 2,204 2,206 124,600
2025/04/22 2,204 2,215 2,160 2,198 213,300
2025/04/21 2,196 2,228 2,188 2,204 105,800
2025/04/18 2,190 2,216 2,180 2,216 77,900
2025/04/17 2,141 2,172 2,125 2,169 117,900
2025/04/16 2,125 2,166 2,122 2,150 130,400
2025/04/15 2,114 2,140 2,114 2,125 137,400
2025/04/14 2,143 2,153 2,099 2,099 80,000
2025/04/11 2,101 2,131 2,083 2,109 131,600
2025/04/10 2,152 2,163 2,111 2,151 265,500
2025/04/09 2,081 2,097 2,034 2,052 196,300
2025/04/08 2,071 2,112 2,040 2,110 225,500
2025/04/07 1,999 2,089 1,982 2,001 330,500
2025/04/04 2,183 2,232 2,149 2,187 363,600
2025/04/03 2,124 2,258 2,088 2,233 582,200
2025/04/02 2,149 2,149 2,101 2,118 256,200
2025/04/01 2,149 2,161 2,119 2,147 183,500
2025/03/31 2,149 2,149 2,099 2,113 196,800
2025/03/28 2,150 2,167 2,131 2,149 230,100
2025/03/27 2,169 2,215 2,166 2,195 320,100
2025/03/26 2,202 2,212 2,176 2,199 221,500
2025/03/25 2,175 2,204 2,163 2,185 200,100
2025/03/24 2,174 2,174 2,145 2,150 117,100
2025/03/21 2,143 2,177 2,132 2,154 176,700
2025/03/19 2,129 2,165 2,118 2,133 224,100
2025/03/18 2,140 2,179 2,140 2,150 203,500
2025/03/17 2,135 2,135 2,101 2,120 166,800
2025/03/14 2,110 2,141 2,107 2,136 165,500
2025/03/13 2,147 2,164 2,110 2,128 167,400
2025/03/12 2,118 2,159 2,117 2,131 162,200
2025/03/11 2,126 2,141 2,056 2,109 326,900
2025/03/10 2,181 2,195 2,156 2,176 209,100
2025/03/07 2,185 2,193 2,147 2,170 252,800
2025/03/06 2,202 2,214 2,180 2,190 133,100
2025/03/05 2,221 2,255 2,194 2,211 277,400
2025/03/04 2,168 2,177 2,128 2,173 192,900
2025/03/03 2,155 2,182 2,145 2,175 219,700
2025/02/28 2,139 2,160 2,112 2,145 202,500
2025/02/27 2,154 2,165 2,140 2,147 193,500
2025/02/26 2,152 2,175 2,140 2,153 120,900
2025/02/25 2,156 2,181 2,144 2,162 121,000
2025/02/21 2,150 2,181 2,140 2,172 153,300
2025/02/20 2,198 2,206 2,161 2,180 153,200
2025/02/19 2,263 2,267 2,185 2,201 197,800
2025/02/18 2,246 2,265 2,231 2,258 149,100
2025/02/17 2,230 2,248 2,223 2,230 163,300
2025/02/14 2,244 2,250 2,218 2,238 174,900
2025/02/13 2,215 2,274 2,215 2,267 245,200
2025/02/12 2,320 2,331 2,207 2,219 484,100
2025/02/10 2,280 2,313 2,274 2,307 252,700
2025/02/07 2,330 2,352 2,273 2,273 848,200
2025/02/06 2,549 2,560 2,326 2,334 1,365,400
2025/02/05 2,588 2,631 2,525 2,530 307,900
2025/02/04 2,607 2,678 2,607 2,632 198,000
2025/02/03 2,643 2,673 2,609 2,614 368,400
2025/01/31 2,698 2,698 2,624 2,639 169,600
2025/01/30 2,700 2,701 2,675 2,698 116,200
2025/01/29 2,695 2,712 2,675 2,698 124,500
2025/01/28 2,711 2,735 2,692 2,703 119,300
2025/01/27 2,671 2,720 2,671 2,712 106,100
2025/01/24 2,646 2,706 2,638 2,668 187,900
2025/01/23 2,648 2,650 2,610 2,621 161,700
2025/01/22 2,650 2,676 2,584 2,606 169,200
2025/01/21 2,605 2,649 2,602 2,648 121,700
2025/01/20 2,665 2,668 2,624 2,640 117,300
2025/01/17 2,671 2,680 2,628 2,661 103,400
2025/01/16 2,710 2,723 2,688 2,688 99,200
2025/01/15 2,674 2,687 2,655 2,685 101,800
2025/01/14 2,711 2,711 2,661 2,690 175,000
2025/01/10 2,628 2,669 2,615 2,661 126,500
2025/01/09 2,658 2,701 2,554 2,656 351,200
2025/01/08 2,789 2,789 2,649 2,651 342,900
2025/01/07 2,705 2,742 2,684 2,689 154,300
2025/01/06 2,714 2,752 2,655 2,655 176,500

このページの先頭へ