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 |
---|---|---|---|---|---|
2016/12/30 | 297 | 298 | 295 | 297 | 8,300 |
2016/12/29 | 294 | 298 | 294 | 297 | 21,900 |
2016/12/28 | 295 | 297 | 294 | 295 | 22,800 |
2016/12/27 | 295 | 295 | 293 | 295 | 51,900 |
2016/12/26 | 297 | 298 | 293 | 296 | 52,800 |
2016/12/22 | 300 | 300 | 297 | 297 | 31,600 |
2016/12/21 | 301 | 302 | 300 | 300 | 14,900 |
2016/12/20 | 301 | 302 | 299 | 302 | 22,800 |
2016/12/19 | 302 | 303 | 300 | 301 | 33,900 |
2016/12/16 | 303 | 303 | 302 | 302 | 35,600 |
2016/12/15 | 305 | 305 | 301 | 303 | 20,700 |
2016/12/14 | 307 | 307 | 302 | 304 | 24,900 |
2016/12/13 | 304 | 305 | 302 | 304 | 13,500 |
2016/12/12 | 310 | 310 | 304 | 304 | 26,500 |
2016/12/09 | 303 | 306 | 300 | 305 | 45,800 |
2016/12/08 | 297 | 306 | 296 | 303 | 67,800 |
2016/12/07 | 295 | 298 | 295 | 296 | 51,100 |
2016/12/06 | 294 | 296 | 294 | 296 | 32,100 |
2016/12/05 | 295 | 296 | 294 | 294 | 20,800 |
2016/12/02 | 296 | 297 | 295 | 295 | 9,300 |
2016/12/01 | 295 | 297 | 293 | 296 | 21,300 |
2016/11/30 | 296 | 297 | 293 | 295 | 29,600 |
2016/11/29 | 296 | 298 | 296 | 296 | 3,200 |
2016/11/28 | 298 | 298 | 295 | 296 | 14,900 |
2016/11/25 | 295 | 298 | 294 | 296 | 30,100 |
2016/11/24 | 295 | 295 | 294 | 294 | 5,000 |
2016/11/22 | 295 | 297 | 292 | 295 | 22,300 |
2016/11/21 | 293 | 295 | 290 | 293 | 45,500 |
2016/11/18 | 295 | 295 | 293 | 295 | 18,400 |
2016/11/17 | 294 | 295 | 292 | 295 | 12,000 |
2016/11/16 | 294 | 295 | 291 | 294 | 30,700 |
2016/11/15 | 294 | 295 | 292 | 292 | 13,000 |
2016/11/14 | 294 | 296 | 292 | 296 | 10,800 |
2016/11/11 | 298 | 298 | 292 | 292 | 16,600 |
2016/11/10 | 292 | 297 | 292 | 297 | 15,200 |
2016/11/09 | 292 | 293 | 290 | 292 | 14,500 |
2016/11/08 | 293 | 294 | 292 | 292 | 6,500 |
2016/11/07 | 292 | 295 | 290 | 293 | 8,300 |
2016/11/04 | 292 | 295 | 290 | 294 | 10,400 |
2016/11/02 | 298 | 298 | 290 | 295 | 40,000 |
2016/11/01 | 303 | 304 | 290 | 294 | 61,000 |
2016/10/31 | 303 | 303 | 302 | 303 | 7,700 |
2016/10/28 | 305 | 305 | 304 | 304 | 36,700 |
2016/10/27 | 307 | 307 | 305 | 305 | 12,700 |
2016/10/26 | 304 | 305 | 304 | 305 | 4,900 |
2016/10/25 | 304 | 304 | 301 | 301 | 10,300 |
2016/10/24 | 304 | 304 | 302 | 304 | 4,500 |
2016/10/21 | 303 | 304 | 302 | 304 | 5,800 |
2016/10/20 | 302 | 304 | 302 | 303 | 2,000 |
2016/10/19 | 304 | 305 | 304 | 305 | 1,600 |
2016/10/18 | 305 | 305 | 300 | 301 | 16,100 |
2016/10/17 | 304 | 305 | 303 | 304 | 2,100 |
2016/10/14 | 303 | 305 | 303 | 304 | 8,600 |
2016/10/13 | 304 | 305 | 304 | 304 | 2,400 |
2016/10/12 | 304 | 305 | 303 | 305 | 7,800 |
2016/10/11 | 303 | 307 | 303 | 304 | 6,100 |
2016/10/07 | 304 | 307 | 300 | 305 | 15,700 |
2016/10/06 | 308 | 308 | 306 | 307 | 500 |
2016/10/05 | 305 | 307 | 305 | 305 | 3,900 |
2016/10/04 | 310 | 311 | 301 | 306 | 15,000 |
2016/10/03 | 303 | 307 | 303 | 307 | 7,600 |
2016/09/30 | 312 | 312 | 305 | 305 | 13,800 |
2016/09/29 | 312 | 315 | 306 | 312 | 3,400 |
2016/09/28 | 305 | 311 | 305 | 311 | 3,200 |
2016/09/27 | 315 | 315 | 307 | 309 | 8,200 |
2016/09/26 | 310 | 313 | 307 | 313 | 2,700 |
2016/09/23 | 314 | 314 | 308 | 310 | 5,500 |
2016/09/21 | 311 | 314 | 309 | 314 | 6,800 |
2016/09/20 | 313 | 315 | 312 | 312 | 4,900 |
2016/09/16 | 308 | 315 | 308 | 315 | 3,900 |
2016/09/15 | 312 | 312 | 309 | 309 | 4,700 |
2016/09/14 | 313 | 315 | 313 | 315 | 2,400 |
2016/09/13 | 318 | 318 | 310 | 313 | 12,200 |
2016/09/12 | 318 | 318 | 317 | 318 | 8,900 |
2016/09/09 | 318 | 318 | 318 | 318 | 2,500 |
2016/09/08 | 317 | 319 | 315 | 319 | 6,100 |
2016/09/07 | 318 | 320 | 317 | 317 | 9,200 |
2016/09/06 | 319 | 320 | 318 | 320 | 5,500 |
2016/09/05 | 318 | 322 | 316 | 319 | 6,800 |
2016/09/02 | 321 | 325 | 319 | 325 | 14,700 |
2016/09/01 | 316 | 317 | 314 | 317 | 1,100 |
2016/08/31 | 317 | 319 | 312 | 312 | 12,500 |
2016/08/30 | 315 | 316 | 315 | 316 | 1,300 |
2016/08/29 | 319 | 319 | 315 | 318 | 8,000 |
2016/08/26 | 309 | 314 | 308 | 314 | 3,300 |
2016/08/25 | 312 | 312 | 310 | 310 | 1,500 |
2016/08/24 | 310 | 312 | 310 | 311 | 5,000 |
2016/08/23 | 308 | 312 | 306 | 312 | 2,800 |
2016/08/22 | 310 | 310 | 305 | 306 | 24,000 |
2016/08/19 | 312 | 315 | 311 | 312 | 7,200 |
2016/08/18 | 315 | 315 | 312 | 312 | 139,000 |
2016/08/17 | 320 | 320 | 316 | 320 | 13,000 |
2016/08/16 | 320 | 328 | 319 | 323 | 25,300 |
2016/08/15 | 333 | 336 | 321 | 336 | 14,100 |
2016/08/12 | 329 | 335 | 328 | 335 | 17,000 |
2016/08/10 | 323 | 330 | 323 | 329 | 17,500 |
2016/08/09 | 329 | 329 | 324 | 327 | 1,600 |
2016/08/08 | 319 | 330 | 317 | 329 | 19,200 |
2016/08/05 | 324 | 330 | 318 | 325 | 13,000 |
2016/08/04 | 322 | 327 | 314 | 321 | 12,000 |
2016/08/03 | 328 | 330 | 325 | 327 | 3,400 |
2016/08/02 | 335 | 335 | 334 | 335 | 1,900 |
2016/08/01 | 328 | 334 | 327 | 332 | 1,100 |
2016/07/29 | 333 | 334 | 333 | 334 | 500 |
2016/07/28 | 337 | 338 | 330 | 334 | 6,300 |
2016/07/27 | 334 | 335 | 332 | 332 | 15,100 |
2016/07/26 | 331 | 333 | 330 | 333 | 2,700 |
2016/07/25 | 335 | 335 | 326 | 331 | 8,600 |
2016/07/22 | 330 | 333 | 330 | 333 | 8,300 |
2016/07/21 | 331 | 333 | 330 | 333 | 13,300 |
2016/07/20 | 334 | 334 | 329 | 331 | 13,500 |
2016/07/19 | 337 | 340 | 333 | 334 | 10,800 |
2016/07/15 | 340 | 346 | 338 | 339 | 11,700 |
2016/07/14 | 345 | 345 | 335 | 339 | 11,000 |
2016/07/13 | 349 | 349 | 340 | 344 | 8,400 |
2016/07/12 | 352 | 352 | 349 | 350 | 21,600 |
2016/07/11 | 350 | 351 | 348 | 350 | 9,200 |
2016/07/08 | 350 | 351 | 348 | 349 | 7,300 |
2016/07/07 | 348 | 354 | 347 | 348 | 31,400 |
2016/07/06 | 341 | 349 | 341 | 349 | 23,700 |
2016/07/05 | 359 | 360 | 346 | 346 | 143,300 |
2016/07/04 | 332 | 351 | 332 | 348 | 106,100 |
2016/07/01 | 295 | 320 | 295 | 314 | 73,500 |
2016/06/30 | 295 | 295 | 289 | 289 | 22,400 |
2016/06/29 | 297 | 298 | 295 | 296 | 6,600 |
2016/06/28 | 296 | 297 | 293 | 296 | 10,700 |
2016/06/27 | 292 | 295 | 289 | 292 | 13,700 |
2016/06/24 | 305 | 305 | 277 | 287 | 20,900 |
2016/06/23 | 299 | 302 | 298 | 301 | 5,100 |
2016/06/22 | 303 | 303 | 300 | 300 | 8,800 |
2016/06/21 | 300 | 302 | 300 | 301 | 19,000 |
2016/06/20 | 304 | 306 | 303 | 304 | 7,100 |
2016/06/17 | 309 | 311 | 300 | 303 | 37,800 |
2016/06/16 | 305 | 308 | 303 | 304 | 15,300 |
2016/06/15 | 310 | 310 | 305 | 308 | 16,000 |
2016/06/14 | 313 | 313 | 310 | 312 | 12,700 |
2016/06/13 | 314 | 316 | 313 | 314 | 6,600 |
2016/06/10 | 314 | 317 | 314 | 315 | 4,400 |
2016/06/09 | 315 | 318 | 314 | 314 | 9,600 |
2016/06/08 | 315 | 319 | 314 | 318 | 7,600 |
2016/06/07 | 316 | 317 | 314 | 317 | 12,500 |
2016/06/06 | 315 | 317 | 315 | 315 | 2,800 |
2016/06/03 | 320 | 320 | 315 | 315 | 23,100 |
2016/06/02 | 319 | 320 | 315 | 317 | 18,000 |
2016/06/01 | 321 | 321 | 318 | 319 | 9,700 |
2016/05/31 | 319 | 322 | 318 | 321 | 18,600 |
2016/05/30 | 319 | 321 | 319 | 320 | 16,300 |
2016/05/27 | 321 | 321 | 319 | 319 | 16,000 |
2016/05/26 | 319 | 320 | 318 | 318 | 22,100 |
2016/05/25 | 320 | 321 | 320 | 320 | 10,900 |
2016/05/24 | 321 | 322 | 320 | 320 | 8,100 |
2016/05/23 | 324 | 325 | 322 | 322 | 10,200 |
2016/05/20 | 321 | 324 | 321 | 324 | 6,800 |
2016/05/19 | 323 | 326 | 321 | 321 | 42,600 |
2016/05/18 | 323 | 325 | 321 | 322 | 35,600 |
2016/05/17 | 330 | 336 | 330 | 331 | 40,700 |
2016/05/16 | 317 | 337 | 315 | 330 | 111,900 |
2016/05/13 | 374 | 376 | 372 | 373 | 14,500 |
2016/05/12 | 374 | 375 | 371 | 372 | 13,600 |
2016/05/11 | 372 | 375 | 370 | 374 | 17,000 |
2016/05/10 | 374 | 374 | 370 | 372 | 10,600 |
2016/05/09 | 377 | 377 | 368 | 374 | 31,600 |
2016/05/06 | 375 | 377 | 371 | 376 | 17,800 |
2016/05/02 | 361 | 367 | 361 | 364 | 22,400 |
2016/04/28 | 375 | 375 | 363 | 367 | 23,900 |
2016/04/27 | 368 | 370 | 365 | 370 | 20,300 |
2016/04/26 | 366 | 367 | 363 | 365 | 11,800 |
2016/04/25 | 363 | 366 | 361 | 363 | 15,900 |
2016/04/22 | 364 | 366 | 362 | 365 | 28,800 |
2016/04/21 | 362 | 367 | 361 | 363 | 24,500 |
2016/04/20 | 362 | 364 | 361 | 361 | 15,400 |
2016/04/19 | 361 | 365 | 361 | 362 | 33,900 |
2016/04/18 | 364 | 364 | 361 | 363 | 9,800 |
2016/04/15 | 365 | 365 | 363 | 365 | 3,200 |
2016/04/14 | 365 | 368 | 364 | 365 | 23,000 |
2016/04/13 | 366 | 372 | 365 | 368 | 10,300 |
2016/04/12 | 362 | 366 | 360 | 365 | 6,800 |
2016/04/11 | 360 | 360 | 356 | 360 | 7,000 |
2016/04/08 | 361 | 361 | 358 | 360 | 14,300 |
2016/04/07 | 361 | 362 | 360 | 362 | 7,900 |
2016/04/06 | 360 | 367 | 359 | 361 | 16,300 |
2016/04/05 | 368 | 368 | 360 | 361 | 12,300 |
2016/04/04 | 376 | 376 | 368 | 368 | 6,100 |
2016/04/01 | 370 | 375 | 367 | 367 | 22,000 |
2016/03/31 | 380 | 382 | 371 | 374 | 20,500 |
2016/03/30 | 384 | 385 | 380 | 380 | 24,200 |
2016/03/29 | 382 | 390 | 381 | 383 | 74,800 |
2016/03/28 | 414 | 414 | 400 | 409 | 80,300 |
2016/03/25 | 409 | 414 | 405 | 409 | 54,600 |
2016/03/24 | 404 | 410 | 402 | 409 | 62,400 |
2016/03/23 | 403 | 405 | 400 | 404 | 40,100 |
2016/03/22 | 400 | 405 | 398 | 402 | 85,200 |
2016/03/18 | 399 | 399 | 395 | 396 | 21,700 |
2016/03/17 | 395 | 400 | 393 | 398 | 34,500 |
2016/03/16 | 396 | 398 | 390 | 395 | 76,100 |
2016/03/15 | 398 | 399 | 397 | 397 | 32,400 |
2016/03/14 | 400 | 400 | 398 | 398 | 62,900 |
2016/03/11 | 400 | 400 | 399 | 400 | 59,200 |
2016/03/10 | 398 | 400 | 398 | 400 | 14,900 |
2016/03/09 | 401 | 401 | 396 | 400 | 25,100 |
2016/03/08 | 400 | 402 | 400 | 401 | 26,100 |
2016/03/07 | 398 | 403 | 398 | 399 | 49,600 |
2016/03/04 | 397 | 400 | 394 | 397 | 96,700 |
2016/03/03 | 398 | 399 | 396 | 397 | 23,500 |
2016/03/02 | 397 | 397 | 389 | 396 | 32,100 |
2016/03/01 | 398 | 399 | 393 | 398 | 30,700 |
2016/02/29 | 394 | 399 | 393 | 398 | 32,800 |
2016/02/26 | 388 | 390 | 384 | 389 | 22,100 |
2016/02/25 | 375 | 379 | 372 | 379 | 15,200 |
2016/02/24 | 368 | 374 | 367 | 374 | 13,900 |
2016/02/23 | 375 | 376 | 369 | 374 | 16,000 |
2016/02/22 | 368 | 374 | 360 | 371 | 19,800 |
2016/02/19 | 372 | 372 | 364 | 368 | 13,100 |
2016/02/18 | 364 | 370 | 360 | 370 | 23,900 |
2016/02/17 | 373 | 374 | 355 | 360 | 63,700 |
2016/02/16 | 364 | 369 | 362 | 365 | 39,900 |
2016/02/15 | 365 | 370 | 362 | 362 | 41,300 |
2016/02/12 | 370 | 377 | 357 | 364 | 94,600 |
2016/02/10 | 404 | 404 | 393 | 394 | 45,900 |
2016/02/09 | 407 | 407 | 400 | 400 | 40,500 |
2016/02/08 | 400 | 404 | 400 | 404 | 18,200 |
2016/02/05 | 406 | 406 | 401 | 402 | 23,000 |
2016/02/04 | 403 | 404 | 401 | 401 | 8,400 |
2016/02/03 | 405 | 405 | 401 | 404 | 10,600 |
2016/02/02 | 408 | 409 | 406 | 408 | 13,500 |
2016/02/01 | 405 | 410 | 405 | 405 | 25,000 |
2016/01/29 | 404 | 406 | 403 | 405 | 6,300 |
2016/01/28 | 403 | 405 | 401 | 404 | 7,400 |
2016/01/27 | 406 | 406 | 402 | 402 | 12,500 |
2016/01/26 | 405 | 406 | 402 | 403 | 9,100 |
2016/01/25 | 403 | 406 | 401 | 404 | 11,500 |
2016/01/22 | 399 | 401 | 399 | 400 | 20,400 |
2016/01/21 | 400 | 401 | 399 | 399 | 32,200 |
2016/01/20 | 404 | 404 | 401 | 401 | 23,100 |
2016/01/19 | 403 | 404 | 402 | 403 | 4,300 |
2016/01/18 | 400 | 405 | 400 | 403 | 31,900 |
2016/01/15 | 404 | 409 | 403 | 406 | 13,800 |
2016/01/14 | 410 | 410 | 400 | 404 | 38,900 |
2016/01/13 | 407 | 411 | 405 | 407 | 18,700 |
2016/01/12 | 410 | 410 | 406 | 408 | 21,800 |
2016/01/08 | 407 | 414 | 407 | 411 | 31,900 |
2016/01/07 | 406 | 412 | 406 | 409 | 41,400 |
2016/01/06 | 409 | 410 | 406 | 406 | 21,000 |
2016/01/05 | 410 | 410 | 407 | 409 | 14,600 |
2016/01/04 | 404 | 405 | 402 | 404 | 29,700 |