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
2020/12/30 170 173 163 163 281,400
2020/12/29 164 173 163 171 321,400
2020/12/28 160 167 160 164 197,100
2020/12/25 160 162 158 160 77,100
2020/12/24 157 162 156 161 80,900
2020/12/23 157 159 156 158 69,100
2020/12/22 162 164 155 158 244,000
2020/12/21 161 164 160 164 154,600
2020/12/18 160 162 157 160 135,500
2020/12/17 158 161 158 158 101,700
2020/12/16 160 161 157 157 159,400
2020/12/15 160 162 158 161 114,200
2020/12/14 161 165 160 160 220,400
2020/12/11 158 163 158 161 148,500
2020/12/10 158 161 157 158 90,800
2020/12/09 166 166 156 159 289,800
2020/12/08 167 169 164 167 101,300
2020/12/07 168 171 163 165 224,600
2020/12/04 157 174 157 170 569,900
2020/12/03 159 161 155 158 299,300
2020/12/02 170 172 161 164 422,900
2020/12/01 181 190 166 169 3,567,100
2020/11/30 155 170 153 163 2,147,000
2020/11/27 138 144 137 143 269,500
2020/11/26 145 146 140 141 293,700
2020/11/25 150 151 145 145 233,700
2020/11/24 152 153 149 150 139,000
2020/11/20 149 150 147 150 149,100
2020/11/19 150 152 149 150 82,600
2020/11/18 152 153 149 150 108,500
2020/11/17 154 154 152 152 69,000
2020/11/16 155 157 154 154 124,200
2020/11/13 152 155 151 155 115,100
2020/11/12 157 161 155 156 115,700
2020/11/11 152 157 152 156 74,500
2020/11/10 157 157 151 151 49,200
2020/11/09 153 154 151 153 51,700
2020/11/06 152 155 151 154 52,500
2020/11/05 153 154 151 153 78,200
2020/11/04 151 155 148 152 94,900
2020/11/02 152 152 147 149 179,200
2020/10/30 156 157 152 154 88,000
2020/10/29 155 158 154 157 93,100
2020/10/28 156 157 155 156 35,500
2020/10/27 156 158 155 157 77,700
2020/10/26 159 159 157 159 38,600
2020/10/23 158 159 154 159 95,000
2020/10/22 162 162 158 158 85,400
2020/10/21 158 162 158 160 43,500
2020/10/20 155 161 155 158 101,100
2020/10/19 157 158 155 157 66,500
2020/10/16 159 159 155 157 153,100
2020/10/15 161 162 158 159 57,100
2020/10/14 160 162 160 161 64,400
2020/10/13 161 162 160 161 60,300
2020/10/12 165 165 159 161 86,600
2020/10/09 166 166 162 164 81,200
2020/10/08 169 169 166 167 47,900
2020/10/07 166 171 164 169 165,000
2020/10/06 161 166 160 166 134,300
2020/10/05 159 161 156 160 118,800
2020/10/02 164 164 155 159 261,000
2020/09/30 165 165 160 160 94,500
2020/09/29 160 165 160 164 113,700
2020/09/28 160 162 157 160 131,200
2020/09/25 158 162 158 161 142,900
2020/09/24 167 167 157 158 276,400
2020/09/23 164 167 163 166 67,400
2020/09/18 170 172 165 165 176,800
2020/09/17 170 172 169 169 108,000
2020/09/16 173 178 171 171 269,900
2020/09/15 169 175 168 174 282,700
2020/09/14 165 170 165 168 184,800
2020/09/11 163 168 162 167 241,200
2020/09/10 167 169 162 163 567,000
2020/09/09 162 197 162 169 3,764,800
2020/09/08 159 164 157 163 152,600
2020/09/07 166 168 159 159 256,600
2020/09/04 155 167 155 164 332,400
2020/09/03 158 158 155 157 83,700
2020/09/02 156 159 155 157 199,400
2020/09/01 157 158 155 156 138,000
2020/08/31 161 163 155 157 422,700
2020/08/28 155 184 151 153 3,039,500
2020/08/27 159 159 153 154 156,900
2020/08/26 156 162 156 159 144,500
2020/08/25 154 159 154 156 155,600
2020/08/24 155 156 152 154 140,900
2020/08/21 157 158 154 156 188,900
2020/08/20 159 160 157 157 69,100
2020/08/19 157 162 156 159 171,500
2020/08/18 162 162 155 157 386,800
2020/08/17 162 166 161 163 116,000
2020/08/14 164 166 160 164 179,400
2020/08/13 167 171 165 166 149,800
2020/08/12 167 170 165 169 105,200
2020/08/11 170 172 159 167 239,700
2020/08/07 179 179 171 173 95,100
2020/08/06 176 178 170 176 238,400
2020/08/05 170 175 169 173 100,200
2020/08/04 165 171 165 168 74,000
2020/08/03 159 173 159 166 194,000
2020/07/31 170 170 158 159 209,000
2020/07/30 171 171 166 170 133,400
2020/07/29 173 174 169 170 173,600
2020/07/28 180 184 175 175 387,500
2020/07/27 180 193 178 180 755,600
2020/07/22 173 186 173 183 281,700
2020/07/21 174 180 172 176 229,100
2020/07/20 171 175 166 172 338,100
2020/07/17 188 189 165 170 1,084,100
2020/07/16 202 202 189 189 631,100
2020/07/15 207 207 203 203 151,200
2020/07/14 203 207 202 204 122,500
2020/07/13 201 206 201 205 159,500
2020/07/10 207 214 202 203 191,300
2020/07/09 212 220 209 210 373,200
2020/07/08 205 212 205 209 158,700
2020/07/07 211 211 204 207 191,400
2020/07/06 207 208 203 206 176,500
2020/07/03 202 209 202 209 177,400
2020/07/02 210 211 203 203 264,000
2020/07/01 210 216 208 212 247,800
2020/06/30 206 211 204 207 340,400
2020/06/29 205 207 200 202 402,200
2020/06/26 211 217 203 206 506,400
2020/06/25 208 220 206 213 611,600
2020/06/24 223 223 212 213 702,500
2020/06/23 228 229 223 224 344,200
2020/06/22 227 229 224 225 329,700
2020/06/19 223 229 222 225 407,600
2020/06/18 219 235 216 227 1,126,400
2020/06/17 215 227 213 217 600,500
2020/06/16 214 218 210 213 374,300
2020/06/15 212 220 208 209 667,800
2020/06/12 212 218 205 214 724,500
2020/06/11 234 236 221 223 666,000
2020/06/10 229 238 229 234 609,600
2020/06/09 226 237 225 232 1,002,800
2020/06/08 226 227 221 222 643,000
2020/06/05 224 232 220 229 1,123,900
2020/06/04 241 247 225 225 1,473,800
2020/06/03 247 249 238 240 1,341,600
2020/06/02 264 267 245 254 2,016,900
2020/06/01 274 278 264 269 1,577,500
2020/05/29 327 351 271 282 5,753,800
2020/05/28 320 325 308 319 882,100
2020/05/27 310 326 301 321 1,119,000
2020/05/26 349 353 311 316 2,346,800
2020/05/25 305 338 301 333 1,483,000
2020/05/22 301 306 291 300 1,034,700
2020/05/21 309 323 306 309 1,063,300
2020/05/20 300 320 297 313 1,440,000
2020/05/19 271 308 265 301 2,136,000
2020/05/18 259 281 252 279 2,080,400
2020/05/15 247 256 242 252 696,600
2020/05/14 251 260 238 239 663,400
2020/05/13 243 252 240 248 454,500
2020/05/12 241 246 237 246 382,800
2020/05/11 247 247 240 243 333,800
2020/05/08 249 252 237 244 608,300
2020/05/07 228 257 218 243 1,155,000
2020/05/01 230 238 218 220 600,000
2020/04/30 235 235 225 230 324,800
2020/04/28 238 239 230 231 314,000
2020/04/27 243 243 232 236 502,300
2020/04/24 248 255 243 243 597,500
2020/04/23 247 253 238 241 793,200
2020/04/22 246 246 232 232 664,000
2020/04/21 242 270 240 248 2,491,600
2020/04/20 224 239 217 234 1,002,500
2020/04/17 259 268 230 231 1,610,800
2020/04/16 256 277 256 258 1,190,900
2020/04/15 235 287 232 263 5,091,300
2020/04/14 233 249 225 234 3,143,000
2020/04/13 196 241 194 241 5,711,400
2020/04/10 200 204 190 191 1,264,100
2020/04/09 186 193 182 188 513,800
2020/04/08 182 186 178 184 427,500
2020/04/07 193 202 181 186 1,398,600
2020/04/06 182 184 165 179 902,400
2020/04/03 190 190 177 179 685,400
2020/04/02 168 194 168 178 1,383,000
2020/04/01 169 173 163 171 423,800
2020/03/31 165 173 162 173 535,300
2020/03/30 171 174 166 169 565,900
2020/03/27 187 189 168 172 1,407,700
2020/03/26 197 212 180 182 1,806,100
2020/03/25 226 231 205 218 3,941,500
2020/03/24 159 199 159 197 4,119,600
2020/03/23 146 152 135 150 751,900
2020/03/19 166 170 146 149 1,024,600
2020/03/18 177 184 161 161 1,098,800
2020/03/17 169 186 168 177 1,024,500
2020/03/16 176 194 171 179 1,755,300
2020/03/13 182 185 166 177 2,673,500
2020/03/12 248 249 198 213 4,383,600
2020/03/11 250 283 234 234 8,464,200
2020/03/10 362 376 314 314 2,701,100
2020/03/09 410 449 373 394 10,068,700
2020/03/06 391 403 366 372 5,020,000
2020/03/05 351 367 333 364 1,825,300
2020/03/04 384 397 354 364 4,858,500
2020/03/03 314 383 300 353 6,035,300
2020/03/02 291 354 287 330 3,272,700
2020/02/28 363 418 315 315 6,927,400
2020/02/27 314 395 314 395 7,599,000
2020/02/26 352 358 308 315 3,004,100
2020/02/25 370 418 366 376 7,865,600
2020/02/21 289 342 280 338 7,817,700
2020/02/20 262 283 254 273 1,740,100
2020/02/19 253 256 243 251 254,600
2020/02/18 252 253 240 240 227,900
2020/02/17 258 270 247 252 432,100
2020/02/14 244 255 244 250 215,500
2020/02/13 246 254 243 243 194,300
2020/02/12 246 247 240 244 247,500
2020/02/10 257 258 250 250 233,800
2020/02/07 269 273 254 260 696,200
2020/02/06 255 262 253 261 263,900
2020/02/05 248 260 243 258 470,100
2020/02/04 263 272 250 259 1,016,700
2020/02/03 247 282 240 255 2,682,400
2020/01/31 229 235 229 234 85,200
2020/01/30 234 236 227 228 155,200
2020/01/29 240 242 232 232 191,600
2020/01/28 247 247 232 241 297,900
2020/01/27 260 269 241 243 664,100
2020/01/24 246 257 246 247 371,500
2020/01/23 247 251 241 246 301,200
2020/01/22 262 265 248 250 596,000
2020/01/21 264 281 261 265 892,600
2020/01/20 261 274 259 264 569,900
2020/01/17 269 272 258 261 432,600
2020/01/16 259 267 255 262 471,100
2020/01/15 265 276 255 257 781,000
2020/01/14 267 267 254 260 746,000
2020/01/10 269 277 257 270 969,200
2020/01/09 273 288 265 275 2,375,100
2020/01/08 319 363 313 329 9,448,900
2020/01/07 311 328 291 303 14,562,600
2020/01/06 232 293 224 263 6,862,200

このページの先頭へ