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
1999/12/30 285 290 285 285 8,000
1999/12/27 290 300 290 300 19,000
1999/12/24 294 294 280 290 7,000
1999/12/21 299 299 299 299 5,000
1999/12/20 300 300 298 300 5,000
1999/12/17 301 302 300 300 12,000
1999/12/16 300 300 300 300 12,000
1999/12/15 300 305 300 300 9,000
1999/12/14 300 300 300 300 9,000
1999/12/13 300 300 300 300 3,000
1999/12/10 300 300 291 300 11,000
1999/12/09 300 300 300 300 6,000
1999/12/08 300 300 299 300 10,000
1999/12/07 300 300 298 298 6,000
1999/12/06 304 304 300 300 8,000
1999/12/02 305 305 305 305 2,000
1999/12/01 305 305 305 305 4,000
1999/11/30 307 311 307 311 10,000
1999/11/29 308 308 307 307 5,000
1999/11/25 320 320 315 315 8,000
1999/11/24 330 330 320 320 9,000
1999/11/22 300 330 300 330 18,000
1999/11/19 289 295 289 295 5,000
1999/11/18 289 289 289 289 3,000
1999/11/16 300 300 300 300 1,000
1999/11/15 310 310 310 310 5,000
1999/11/12 330 330 310 330 15,000
1999/11/11 330 330 330 330 7,000
1999/11/10 335 335 335 335 7,000
1999/11/09 330 340 330 335 14,000
1999/11/08 345 345 345 345 11,000
1999/11/05 345 345 345 345 7,000
1999/11/04 350 350 320 350 33,000
1999/11/02 347 347 340 347 5,000
1999/11/01 350 350 340 350 10,000
1999/10/29 350 350 350 350 14,000
1999/10/28 360 360 335 335 6,000
1999/10/27 360 360 355 360 16,000
1999/10/26 340 360 340 360 40,000
1999/10/25 340 340 330 340 12,000
1999/10/22 340 340 340 340 2,000
1999/10/21 350 350 350 350 10,000
1999/10/20 345 350 325 350 14,000
1999/10/19 340 340 340 340 1,000
1999/10/18 345 345 345 345 3,000
1999/10/15 350 350 340 340 7,000
1999/10/14 347 347 347 347 1,000
1999/10/13 347 347 347 347 4,000
1999/10/08 369 369 330 369 18,000
1999/10/07 370 370 370 370 4,000
1999/10/05 370 370 360 370 9,000
1999/10/04 370 370 360 370 10,000
1999/10/01 370 370 370 370 5,000
1999/09/30 345 370 345 345 6,000
1999/09/29 345 345 345 345 10,000
1999/09/27 339 340 339 340 6,000
1999/09/24 345 345 345 345 5,000
1999/09/22 345 345 345 345 5,000
1999/09/21 340 345 340 345 2,000
1999/09/20 350 350 340 340 8,000
1999/09/17 350 350 350 350 5,000
1999/09/14 355 355 345 355 7,000
1999/09/13 355 355 355 355 10,000
1999/09/10 355 355 355 355 8,000
1999/09/09 360 360 331 355 10,000
1999/09/08 355 360 355 360 8,000
1999/09/07 355 355 355 355 1,000
1999/09/06 355 355 355 355 1,000
1999/09/03 350 355 340 355 13,000
1999/09/02 350 350 349 350 22,000
1999/09/01 350 350 350 350 3,000
1999/08/30 355 355 355 355 2,000
1999/08/27 356 360 355 355 5,000
1999/08/26 355 355 355 355 6,000
1999/08/25 355 355 355 355 10,000
1999/08/20 370 370 370 370 4,000
1999/08/19 380 380 380 380 5,000
1999/08/18 380 380 380 380 4,000
1999/08/17 380 380 380 380 5,000
1999/08/16 380 388 380 385 11,000
1999/08/13 355 360 355 360 3,000
1999/08/11 350 350 350 350 3,000
1999/08/10 355 355 355 355 1,000
1999/08/06 360 360 360 360 5,000
1999/08/05 370 370 360 360 6,000
1999/08/04 375 376 375 375 3,000
1999/08/03 375 375 375 375 3,000
1999/08/02 370 370 370 370 12,000
1999/07/30 360 360 360 360 2,000
1999/07/29 360 360 360 360 5,000
1999/07/28 358 360 358 360 2,000
1999/07/27 359 359 358 359 8,000
1999/07/26 360 360 355 355 3,000
1999/07/23 375 375 360 360 11,000
1999/07/22 380 380 375 375 4,000
1999/07/21 385 385 385 385 8,000
1999/07/19 385 385 381 385 8,000
1999/07/16 385 390 385 390 11,000
1999/07/15 380 385 380 380 7,000
1999/07/14 377 377 375 376 8,000
1999/07/13 385 385 376 376 8,000
1999/07/12 385 390 385 385 10,000
1999/07/09 400 400 395 395 11,000
1999/07/08 414 414 391 400 20,000
1999/07/07 425 430 415 415 42,000
1999/07/06 380 415 380 415 60,000
1999/07/05 334 370 334 365 71,000
1999/07/02 330 330 325 330 11,000
1999/07/01 325 334 310 316 19,000
1999/06/30 325 325 321 321 9,000
1999/06/29 325 325 322 325 9,000
1999/06/28 325 325 320 320 10,000
1999/06/24 330 330 330 330 1,000
1999/06/23 324 334 320 334 10,000
1999/06/22 335 336 322 322 7,000
1999/06/21 336 336 336 336 2,000
1999/06/18 339 339 336 336 8,000
1999/06/17 340 340 340 340 2,000
1999/06/16 335 340 335 340 24,000
1999/06/15 335 335 335 335 6,000
1999/06/14 340 340 335 335 6,000
1999/06/11 320 340 320 340 13,000
1999/06/10 310 311 310 311 11,000
1999/06/09 288 303 288 303 8,000
1999/06/08 280 280 280 280 3,000
1999/06/07 288 288 288 288 1,000
1999/06/04 280 280 280 280 1,000
1999/06/02 281 281 280 280 10,000
1999/06/01 280 280 280 280 6,000
1999/05/31 281 281 280 280 2,000
1999/05/28 289 289 288 288 5,000
1999/05/27 288 288 288 288 2,000
1999/05/26 288 288 288 288 7,000
1999/05/25 291 291 290 290 6,000
1999/05/24 290 294 290 291 12,000
1999/05/19 310 310 310 310 1,000
1999/05/18 320 320 320 320 1,000
1999/05/17 328 328 328 328 1,000
1999/05/13 344 344 343 343 2,000
1999/05/12 345 345 345 345 2,000
1999/05/11 350 350 340 350 16,000
1999/05/10 360 360 350 350 37,000
1999/05/07 330 360 330 353 22,000
1999/05/06 328 329 328 328 23,000
1999/04/30 325 330 320 328 20,000
1999/04/28 315 325 310 325 28,000
1999/04/27 290 310 290 300 19,000
1999/04/26 300 300 300 300 4,000
1999/04/23 301 301 301 301 1,000
1999/04/22 315 315 315 315 12,000
1999/04/21 299 325 299 315 16,000
1999/04/20 311 312 301 301 10,000
1999/04/19 312 312 311 311 5,000
1999/04/16 320 320 310 310 9,000
1999/04/15 310 328 310 323 4,000
1999/04/14 330 330 301 329 10,000
1999/04/13 340 340 330 330 10,000
1999/04/12 340 350 330 345 38,000
1999/04/09 300 360 300 355 75,000
1999/04/08 290 291 289 290 11,000
1999/04/07 290 290 290 290 3,000
1999/04/06 270 270 266 266 8,000
1999/04/05 257 260 257 260 4,000
1999/04/02 257 257 257 257 12,000
1999/04/01 260 260 255 257 11,000
1999/03/31 277 277 274 275 4,000
1999/03/30 261 270 260 262 16,000
1999/03/29 250 259 250 259 6,000
1999/03/26 250 250 250 250 2,000
1999/03/25 260 260 255 255 14,000
1999/03/24 240 240 240 240 15,000
1999/03/23 250 250 240 240 26,000
1999/03/19 250 250 250 250 48,000
1999/03/18 260 260 260 260 1,000
1999/03/17 259 259 259 259 2,000
1999/03/16 250 259 250 259 7,000
1999/03/15 250 250 250 250 1,000
1999/03/12 245 250 245 250 6,000
1999/03/10 245 245 245 245 5,000
1999/03/08 245 245 245 245 5,000
1999/03/05 244 245 244 245 2,000
1999/03/04 245 245 245 245 1,000
1999/03/02 239 245 231 245 11,000
1999/03/01 230 231 220 231 34,000
1999/02/26 225 225 210 225 31,000
1999/02/25 219 219 219 219 1,000
1999/02/24 220 220 220 220 10,000
1999/02/23 220 220 220 220 8,000
1999/02/22 221 221 221 221 23,000
1999/02/19 221 221 221 221 5,000
1999/02/18 221 222 221 221 8,000
1999/02/17 221 221 221 221 3,000
1999/02/12 225 225 225 225 20,000
1999/02/10 225 225 225 225 3,000
1999/02/09 225 225 200 225 7,000
1999/02/08 225 225 225 225 4,000
1999/02/05 225 225 225 225 4,000
1999/02/04 215 215 215 215 1,000
1999/02/03 215 215 215 215 5,000
1999/02/01 211 211 211 211 1,000
1999/01/29 210 211 210 211 2,000
1999/01/27 211 211 210 210 4,000
1999/01/26 210 210 210 210 3,000
1999/01/25 212 212 212 212 8,000
1999/01/22 212 212 212 212 5,000
1999/01/20 215 215 210 215 5,000
1999/01/19 215 215 215 215 1,000
1999/01/18 215 215 215 215 1,000
1999/01/14 215 215 215 215 1,000
1999/01/13 215 215 215 215 1,000
1999/01/12 215 215 215 215 1,000
1999/01/11 214 215 214 215 2,000
1999/01/08 214 214 214 214 1,000
1999/01/06 232 232 230 232 19,000
1999/01/04 230 230 230 230 1,000

このページの先頭へ