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
2025/06/13 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