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
2026/05/12 2,675 2,692 2,461 2,464 510,300
2026/05/11 2,619 2,756 2,567 2,655 834,000
2026/05/08 2,472 2,488 2,437 2,477 248,900
2026/05/07 2,469 2,487 2,433 2,447 194,100
2026/05/01 2,479 2,479 2,426 2,458 163,500
2026/04/30 2,434 2,479 2,427 2,463 170,100
2026/04/28 2,431 2,477 2,431 2,477 153,600
2026/04/27 2,390 2,442 2,390 2,417 182,200
2026/04/24 2,403 2,421 2,374 2,401 154,400
2026/04/23 2,395 2,418 2,375 2,403 152,000
2026/04/22 2,447 2,460 2,408 2,438 116,200
2026/04/21 2,446 2,477 2,421 2,463 138,100
2026/04/20 2,524 2,524 2,445 2,450 114,200
2026/04/17 2,464 2,505 2,464 2,477 65,800
2026/04/16 2,480 2,526 2,480 2,490 118,100
2026/04/15 2,466 2,474 2,431 2,470 159,000
2026/04/14 2,474 2,490 2,436 2,462 127,400
2026/04/13 2,515 2,525 2,451 2,469 172,700
2026/04/10 2,488 2,534 2,473 2,526 252,800
2026/04/09 2,441 2,502 2,438 2,459 171,100
2026/04/08 2,498 2,510 2,475 2,487 165,500
2026/04/07 2,410 2,476 2,396 2,474 273,200
2026/04/06 2,385 2,410 2,376 2,396 185,800
2026/04/03 2,404 2,414 2,351 2,387 305,900
2026/03/27 2,500 2,500 2,468 2,494 554,800
2026/03/26 2,512 2,512 2,461 2,473 360,700
2026/03/25 2,514 2,528 2,503 2,518 141,100
2026/03/24 2,475 2,495 2,459 2,495 153,400
2026/03/23 2,446 2,450 2,418 2,434 196,400
2026/03/19 2,507 2,538 2,478 2,478 151,100
2026/03/18 2,514 2,555 2,514 2,555 112,900
2026/03/17 2,490 2,534 2,490 2,503 115,700
2026/03/16 2,560 2,560 2,480 2,489 156,100
2026/03/13 2,540 2,585 2,540 2,550 109,000
2026/03/12 2,589 2,589 2,524 2,535 148,300
2026/03/11 2,605 2,621 2,590 2,598 162,600
2026/03/10 2,627 2,648 2,608 2,621 202,300
2026/03/09 2,610 2,643 2,563 2,627 252,600
2026/03/06 2,682 2,682 2,617 2,644 184,700
2026/03/05 2,643 2,715 2,643 2,682 166,300
2026/03/04 2,593 2,655 2,556 2,643 313,200
2026/03/03 2,671 2,677 2,607 2,614 280,300
2026/03/02 2,638 2,755 2,605 2,671 321,400
2026/02/27 2,601 2,679 2,594 2,677 325,000
2026/02/26 2,607 2,607 2,556 2,561 155,200
2026/02/25 2,565 2,635 2,560 2,611 235,300
2026/02/24 2,514 2,589 2,513 2,561 196,900
2026/02/20 2,560 2,560 2,503 2,511 155,600
2026/02/19 2,577 2,589 2,546 2,557 187,800
2026/02/18 2,553 2,604 2,553 2,577 191,300
2026/02/17 2,557 2,592 2,528 2,535 130,100
2026/02/16 2,581 2,603 2,535 2,557 190,300
2026/02/13 2,603 2,615 2,562 2,603 136,200
2026/02/12 2,597 2,620 2,587 2,603 138,300
2026/02/10 2,545 2,634 2,542 2,622 146,200
2026/02/09 2,537 2,592 2,513 2,573 177,400
2026/02/06 2,565 2,575 2,460 2,500 361,500
2026/02/05 2,489 2,603 2,405 2,527 385,100
2026/02/04 2,449 2,460 2,426 2,460 151,300
2026/02/03 2,404 2,446 2,394 2,425 105,000
2026/02/02 2,405 2,429 2,394 2,412 133,600
2026/01/30 2,382 2,405 2,367 2,405 79,700
2026/01/29 2,369 2,397 2,334 2,382 161,800
2026/01/28 2,385 2,385 2,342 2,354 95,300
2026/01/27 2,419 2,433 2,387 2,399 104,900
2026/01/26 2,429 2,459 2,420 2,428 105,700
2026/01/23 2,447 2,460 2,398 2,428 82,400
2026/01/22 2,450 2,477 2,446 2,447 111,600
2026/01/21 2,455 2,461 2,409 2,425 123,200
2026/01/20 2,452 2,496 2,432 2,461 177,900
2026/01/19 2,413 2,453 2,408 2,426 182,600
2026/01/16 2,395 2,404 2,329 2,399 160,500
2026/01/15 2,410 2,429 2,402 2,402 86,400
2026/01/14 2,445 2,452 2,387 2,410 141,600
2026/01/13 2,470 2,470 2,431 2,455 215,200
2026/01/09 2,436 2,510 2,432 2,447 251,700
2026/01/08 2,430 2,436 2,386 2,386 161,200
2026/01/07 2,440 2,448 2,418 2,436 151,500
2026/01/06 2,437 2,445 2,413 2,428 187,800
2026/01/05 2,456 2,469 2,403 2,423 192,200

このページの先頭へ