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
2026/03/06 301 309 298 303 121,700
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
2025/07/31 470 505 448 458 3,326,500
2025/07/30 526 589 459 476 11,512,500
2025/07/29 430 510 415 510 10,688,700
2025/07/28 394 430 394 430 7,799,400
2025/07/25 364 379 346 350 1,503,900
2025/07/24 396 400 358 369 2,610,600
2025/07/23 436 442 372 380 10,203,400
2025/07/22 320 396 317 396 9,757,300
2025/07/18 346 384 313 316 6,189,800
2025/07/17 300 363 294 348 8,486,200
2025/07/16 284 287 281 283 72,200
2025/07/15 287 287 281 282 142,100
2025/07/14 288 291 287 289 66,600
2025/07/11 286 290 284 290 107,700
2025/07/10 286 286 280 285 363,900
2025/07/09 297 299 291 296 281,700
2025/07/08 292 300 292 299 144,700
2025/07/07 302 306 291 292 262,500
2025/07/04 306 316 298 305 265,700
2025/07/03 294 312 290 304 279,200
2025/07/02 294 298 285 290 214,500
2025/07/01 293 295 288 294 124,300
2025/06/30 287 295 287 291 105,100
2025/06/27 289 296 285 287 208,800
2025/06/26 293 294 285 288 125,600
2025/06/25 292 294 283 289 161,300
2025/06/24 291 297 285 292 590,300
2025/06/23 296 309 291 292 382,000
2025/06/20 321 327 299 300 805,100
2025/06/19 340 357 315 329 1,918,900
2025/06/18 301 346 296 332 2,420,700
2025/06/17 304 310 295 296 546,800
2025/06/16 279 310 276 305 724,300
2025/06/13 273 278 272 274 65,400
2025/06/12 275 277 271 271 88,400
2025/06/11 275 283 274 274 103,900
2025/06/10 268 276 268 274 61,000
2025/06/09 269 270 268 268 33,500
2025/06/06 275 276 267 267 71,100
2025/06/05 277 279 275 275 33,000
2025/06/04 276 281 276 278 80,500
2025/06/03 280 280 273 274 103,800
2025/06/02 280 283 274 280 242,100
2025/05/30 279 281 275 277 100,200
2025/05/29 278 282 278 279 29,000
2025/05/28 280 283 278 278 35,500
2025/05/27 277 281 277 279 60,900
2025/05/26 277 281 277 277 71,500
2025/05/23 279 283 274 274 146,300
2025/05/22 273 287 271 284 178,400
2025/05/21 271 279 264 273 500,300
2025/05/20 274 281 271 271 142,800
2025/05/19 271 276 271 271 85,200
2025/05/16 273 276 262 272 410,400
2025/05/15 277 280 271 271 181,400
2025/05/14 282 286 276 285 138,300

このページの先頭へ