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

ｕｎｂａｎｋｅｄ(8746)の株価時系列情報

ｕｎｂａｎｋｅｄ(8746)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
2026/06/05 229 248 212 248 890,600
2026/06/04 198 213 196 213 315,700
2026/06/03 205 206 195 199 225,300
2026/06/02 198 243 192 210 1,540,600
2026/06/01 211 211 195 198 209,500
2026/05/29 200 206 195 205 101,000
2026/05/28 201 206 189 197 199,600
2026/05/27 203 211 199 204 166,900
2026/05/26 221 225 203 205 287,600
2026/05/25 229 229 222 226 52,600
2026/05/22 230 230 224 228 45,700
2026/05/21 227 239 227 227 131,000
2026/05/20 243 243 214 222 315,500
2026/05/19 234 254 234 243 178,400
2026/05/18 228 239 221 239 149,700
2026/05/15 223 246 218 246 353,000
2026/05/14 241 242 227 238 170,800
2026/05/13 237 242 237 239 43,600
2026/05/12 242 244 237 240 98,700
2026/05/11 245 245 238 239 68,300
2026/05/08 237 246 236 245 82,500
2026/05/07 242 243 234 237 290,300
2026/05/01 247 249 241 249 109,800
2026/04/30 255 259 248 248 161,000
2026/04/28 263 263 255 259 95,000
2026/04/27 259 265 257 259 86,700
2026/04/24 266 269 257 260 114,400
2026/04/23 264 274 264 266 135,800
2026/04/22 271 274 264 267 121,900
2026/04/21 271 277 270 274 98,200
2026/04/20 274 276 268 273 152,000
2026/04/17 282 282 274 276 90,700
2026/04/16 290 292 284 284 110,600
2026/04/15 274 289 274 288 125,100
2026/04/14 271 278 271 273 103,300
2026/04/13 264 272 264 270 63,300
2026/04/10 267 271 266 269 85,000
2026/04/09 280 280 260 265 217,700
2026/04/08 267 280 264 280 121,800
2026/04/07 276 284 260 260 297,400
2026/04/06 284 287 273 274 228,000
2026/04/03 298 300 279 280 449,800
2026/03/27 301 316 301 311 198,100
2026/03/26 315 320 300 300 133,100
2026/03/25 303 322 303 314 242,500
2026/03/24 298 303 291 303 154,700
2026/03/23 286 322 286 292 498,200
2026/03/19 304 310 295 295 129,700
2026/03/18 301 313 301 310 155,900
2026/03/17 300 306 295 301 93,700
2026/03/16 301 306 298 300 71,200
2026/03/13 300 306 298 302 99,200
2026/03/12 307 317 300 302 186,400
2026/03/11 309 317 308 308 180,000
2026/03/10 306 313 304 308 141,700
2026/03/09 295 314 290 305 230,100
2026/03/06 301 309 298 303 121,700
2026/03/05 304 318 301 305 403,300
2026/03/04 300 309 293 296 340,300
2026/03/03 332 333 308 308 686,500
2026/03/02 308 384 308 337 3,072,600
2026/02/27 295 310 294 308 512,800
2026/02/26 290 316 286 289 696,300
2026/02/25 304 306 291 293 674,600
2026/02/24 353 361 294 301 2,860,900
2026/02/20 357 359 326 347 426,300
2026/02/19 351 358 337 355 508,300
2026/02/18 405 405 331 335 3,688,300
2026/02/17 411 421 390 411 405,900
2026/02/16 418 432 386 405 1,339,500
2026/02/13 435 485 411 466 809,800
2026/02/12 515 515 451 460 1,472,000
2026/02/10 583 583 481 506 4,460,600
2026/02/09 484 515 479 513 544,300
2026/02/06 493 500 475 479 220,200
2026/02/05 500 503 485 500 291,800
2026/02/04 494 510 490 506 227,400
2026/02/03 504 512 485 486 389,000
2026/02/02 502 528 485 504 926,800
2026/01/30 497 515 496 507 172,100
2026/01/29 510 520 500 507 240,400
2026/01/28 552 554 501 512 672,700
2026/01/27 528 550 522 545 482,700
2026/01/26 506 526 506 521 359,200
2026/01/23 495 523 495 514 619,500
2026/01/22 510 510 479 494 846,900
2026/01/21 510 543 501 517 1,005,200
2026/01/20 529 547 507 519 742,000
2026/01/19 498 545 487 535 2,405,000
2026/01/16 449 510 426 505 1,543,700
2026/01/15 447 458 425 449 935,000
2026/01/14 433 487 426 455 2,880,400
2026/01/13 372 431 369 420 1,452,100
2026/01/09 357 374 350 374 729,700
2026/01/08 345 361 340 351 359,100
2026/01/07 338 357 334 353 533,500
2026/01/06 322 378 322 353 1,931,800
2026/01/05 332 335 318 328 454,700
2025/12/30 332 335 316 330 674,200
2025/12/29 327 348 315 336 664,100
2025/12/26 318 350 307 330 1,667,500
2025/12/25 318 354 306 320 2,931,600
2025/12/24 274 316 273 305 1,834,500
2025/12/23 270 276 259 270 539,600
2025/12/22 259 315 254 270 3,238,200
2025/12/19 260 261 250 257 124,000
2025/12/18 253 258 249 258 125,000
2025/12/17 256 259 248 255 149,600
2025/12/16 265 267 253 256 177,800
2025/12/15 271 275 261 271 230,200
2025/12/12 282 283 273 277 97,900
2025/12/11 283 289 275 280 147,000
2025/12/10 279 283 279 283 71,900
2025/12/09 284 286 279 279 59,500
2025/12/08 285 286 278 284 99,400
2025/12/05 287 292 280 284 98,100
2025/12/04 287 293 283 292 118,400
2025/12/03 287 291 282 283 191,700
2025/12/02 292 297 285 287 203,300
2025/12/01 305 311 288 296 269,300
2025/11/28 303 304 292 297 354,500
2025/11/27 288 311 282 304 602,200
2025/11/26 278 284 264 282 776,000
2025/11/25 265 282 257 281 1,633,400
2025/11/21 257 265 257 257 2,581,700
2025/11/20 337 337 337 337 17,500
2025/11/19 423 425 411 417 142,000
2025/11/18 437 441 418 425 136,600
2025/11/17 462 462 401 437 665,000
2025/11/14 482 490 472 476 169,000
2025/11/13 485 487 478 482 74,500
2025/11/12 462 486 457 485 239,400
2025/11/11 465 465 448 458 129,000
2025/11/10 453 466 453 460 60,900
2025/11/07 459 464 448 454 131,100
2025/11/06 466 474 457 464 331,200
2025/11/05 468 471 442 458 375,600
2025/11/04 486 492 472 472 130,400
2025/10/31 471 499 470 493 275,500
2025/10/30 454 473 452 471 167,900
2025/10/29 465 465 454 454 92,800
2025/10/28 469 473 459 462 162,200
2025/10/27 459 477 457 467 279,200
2025/10/24 469 475 452 452 248,100
2025/10/23 470 476 463 471 268,600
2025/10/22 462 475 462 472 152,700
2025/10/21 483 487 464 468 424,300
2025/10/20 472 482 463 477 257,800
2025/10/17 474 479 458 464 364,500
2025/10/16 486 493 474 475 293,100
2025/10/15 478 486 474 481 192,000
2025/10/14 499 499 458 470 750,200
2025/10/10 517 524 495 519 420,200
2025/10/09 503 522 498 520 389,900
2025/10/08 495 506 491 501 243,000
2025/10/07 498 502 491 496 402,500
2025/10/06 496 503 482 492 415,500
2025/10/03 507 513 488 488 277,600
2025/10/02 486 514 484 500 435,300
2025/10/01 515 517 485 485 735,200
2025/09/30 496 525 496 518 472,200
2025/09/29 500 508 492 501 539,300
2025/09/26 482 502 477 495 629,700
2025/09/25 503 511 474 481 1,222,900
2025/09/24 505 519 496 506 582,500
2025/09/22 530 533 510 510 662,900
2025/09/19 511 536 484 520 2,937,100
2025/09/18 635 640 519 519 2,580,600
2025/09/17 610 623 596 619 539,900
2025/09/16 600 627 597 610 827,800
2025/09/12 611 633 588 606 1,105,400
2025/09/11 598 621 588 612 948,500
2025/09/10 602 612 580 599 832,500
2025/09/09 640 649 607 615 1,343,300
2025/09/08 638 686 638 641 1,984,400
2025/09/05 602 677 602 631 3,327,100
2025/09/04 630 658 601 612 2,164,900
2025/09/03 683 703 597 609 5,209,200
2025/09/02 651 721 632 721 4,921,900
2025/09/01 630 665 612 621 1,938,600
2025/08/29 645 715 616 640 9,532,600
2025/08/28 555 615 551 615 1,943,800
2025/08/27 515 552 505 515 2,142,300
2025/08/26 575 575 497 515 3,628,000
2025/08/25 527 555 515 555 3,423,300
2025/08/22 490 514 465 475 2,879,400
2025/08/21 488 500 455 458 1,266,900
2025/08/20 511 511 452 490 2,051,600
2025/08/19 532 553 513 520 1,653,800
2025/08/18 517 545 511 532 957,900
2025/08/15 515 557 508 524 2,273,700
2025/08/14 498 510 486 508 1,037,700
2025/08/13 479 500 462 495 1,743,400
2025/08/12 440 505 437 495 2,637,400
2025/08/08 450 459 437 446 1,164,500
2025/08/07 418 447 417 435 2,293,400
2025/08/06 398 421 395 414 1,309,300
2025/08/05 416 431 390 398 1,734,400
2025/08/04 416 416 400 408 1,320,200
2025/08/01 453 464 418 423 2,007,300

このページの先頭へ