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
2022/12/30 121 123 119 121 376,400
2022/12/29 118 121 118 119 389,200
2022/12/28 119 123 118 120 766,000
2022/12/27 118 124 115 121 1,172,000
2022/12/26 123 124 118 118 1,538,600
2022/12/23 128 133 120 121 3,444,600
2022/12/22 129 132 127 129 822,200
2022/12/21 127 133 126 130 962,900
2022/12/20 135 135 121 127 3,475,000
2022/12/19 146 147 134 136 1,920,400
2022/12/16 148 151 144 144 956,200
2022/12/15 149 151 147 149 647,100
2022/12/14 154 155 151 151 491,500
2022/12/13 160 161 154 154 695,100
2022/12/12 155 162 154 162 848,500
2022/12/09 156 160 156 157 468,100
2022/12/08 159 159 154 156 521,500
2022/12/07 152 160 152 159 586,500
2022/12/06 152 156 150 154 280,200
2022/12/05 154 155 150 152 845,400
2022/12/02 155 157 152 156 918,000
2022/12/01 149 160 146 158 2,407,900
2022/11/30 150 151 147 150 396,400
2022/11/29 144 151 141 146 876,700
2022/11/28 145 148 144 148 571,400
2022/11/25 144 146 143 144 351,100
2022/11/24 143 145 141 144 345,400
2022/11/22 140 144 139 144 378,800
2022/11/21 144 144 141 142 486,700
2022/11/18 145 147 143 144 420,500
2022/11/17 140 146 137 145 758,500
2022/11/16 138 142 136 140 1,008,300
2022/11/15 131 136 130 134 527,700
2022/11/14 129 132 128 129 490,700
2022/11/11 128 133 128 132 528,600
2022/11/10 129 129 126 127 221,700
2022/11/09 131 131 126 128 673,600
2022/11/08 133 135 129 129 583,600
2022/11/07 132 136 132 134 300,900
2022/11/04 134 135 131 131 474,000
2022/11/02 137 137 133 135 232,600
2022/11/01 139 139 135 136 333,500
2022/10/31 140 141 137 138 396,000
2022/10/28 141 145 140 142 335,500
2022/10/27 138 141 138 141 182,100
2022/10/26 138 139 137 137 164,500
2022/10/25 136 142 136 140 372,600
2022/10/24 140 140 132 133 577,600
2022/10/21 138 140 137 140 176,500
2022/10/20 140 141 138 140 182,000
2022/10/19 142 143 138 140 275,700
2022/10/18 139 144 139 143 350,400
2022/10/17 138 141 138 138 157,500
2022/10/14 139 141 137 139 471,600
2022/10/13 139 140 136 137 156,200
2022/10/12 138 141 138 140 191,600
2022/10/11 139 140 136 140 111,700
2022/10/07 140 142 137 140 534,400
2022/10/06 138 143 137 142 240,900
2022/10/05 142 143 137 141 371,900
2022/10/04 138 143 138 142 447,200
2022/10/03 135 139 133 139 261,800
2022/09/30 131 140 131 138 442,500
2022/09/29 129 137 129 133 505,100
2022/09/28 135 135 127 127 506,000
2022/09/27 132 135 132 132 256,200
2022/09/26 133 135 129 131 819,900
2022/09/22 142 144 134 135 1,438,800
2022/09/21 139 139 135 135 571,700
2022/09/20 144 144 138 139 516,300
2022/09/16 144 146 141 142 698,000
2022/09/15 146 151 145 147 322,300
2022/09/14 143 149 141 147 666,000
2022/09/13 146 152 146 150 487,900
2022/09/12 146 148 145 145 194,000
2022/09/09 143 146 142 144 176,900
2022/09/08 143 145 143 144 92,300
2022/09/07 142 144 140 144 317,600
2022/09/06 140 144 140 140 314,900
2022/09/05 140 143 139 140 242,400
2022/09/02 144 145 141 141 447,700
2022/09/01 144 147 141 147 640,300
2022/08/31 145 147 145 147 190,800
2022/08/30 148 151 145 146 776,100
2022/08/29 150 152 147 148 665,800
2022/08/26 152 155 149 155 589,600
2022/08/25 154 156 151 151 475,500
2022/08/24 158 159 152 155 803,600
2022/08/23 155 157 154 156 395,300
2022/08/22 154 158 152 153 397,600
2022/08/19 163 164 154 156 1,048,800
2022/08/18 156 167 156 163 1,185,200
2022/08/17 153 162 151 158 866,700
2022/08/16 146 155 145 155 827,500
2022/08/15 144 148 141 148 744,500
2022/08/12 144 147 143 147 758,800
2022/08/10 150 151 142 142 1,386,500
2022/08/09 156 157 149 150 1,170,700
2022/08/08 157 160 156 156 545,100
2022/08/05 157 161 154 160 1,248,200
2022/08/04 162 163 158 158 985,700
2022/08/03 163 169 161 164 1,079,700
2022/08/02 163 166 158 163 1,109,600
2022/08/01 160 164 157 162 1,534,700
2022/07/29 166 171 162 162 2,132,700
2022/07/28 164 173 161 171 3,285,000
2022/07/27 175 175 164 164 3,834,700
2022/07/26 186 186 172 179 6,306,000
2022/07/25 179 189 175 189 12,630,300
2022/07/22 177 186 163 179 20,051,800
2022/07/21 147 193 146 166 37,933,900
2022/07/20 146 146 143 143 86,800
2022/07/19 142 149 141 145 257,800
2022/07/15 141 142 140 142 76,100
2022/07/14 143 145 140 141 241,400
2022/07/13 138 146 138 146 258,500
2022/07/12 142 142 139 139 85,300
2022/07/11 140 143 136 142 176,400
2022/07/08 137 142 137 142 323,200
2022/07/07 135 138 135 136 139,000
2022/07/06 138 138 133 135 147,600
2022/07/05 134 139 134 136 197,300
2022/07/04 138 138 135 135 154,100
2022/07/01 141 141 136 138 213,000
2022/06/30 138 143 137 141 338,400
2022/06/29 138 138 135 138 77,100
2022/06/28 138 138 135 136 255,800
2022/06/27 133 143 132 140 1,020,400
2022/06/24 129 132 129 131 235,900
2022/06/23 127 131 127 131 112,200
2022/06/22 132 132 123 128 521,900
2022/06/21 122 135 122 132 1,063,900
2022/06/20 130 132 121 121 584,800
2022/06/17 127 138 123 130 1,352,900
2022/06/16 133 136 130 130 240,500
2022/06/15 135 137 132 132 375,200
2022/06/14 144 146 133 136 1,006,100
2022/06/13 145 153 145 146 905,100
2022/06/10 145 147 144 145 209,400
2022/06/09 146 149 145 146 296,400
2022/06/08 149 149 144 144 463,100
2022/06/07 149 151 146 147 466,700
2022/06/06 146 150 146 148 231,500
2022/06/03 149 149 146 148 239,100
2022/06/02 148 150 146 148 252,500
2022/06/01 148 150 148 148 167,700
2022/05/31 151 152 148 148 262,100
2022/05/30 149 153 147 149 525,200
2022/05/27 149 150 147 147 239,600
2022/05/26 149 153 148 148 454,000
2022/05/25 146 153 146 152 617,900
2022/05/24 145 150 145 148 412,900
2022/05/23 146 147 143 145 375,200
2022/05/20 148 153 141 149 1,134,500
2022/05/19 158 160 145 146 2,467,500
2022/05/18 151 153 148 149 564,100
2022/05/17 156 160 148 157 1,693,600
2022/05/16 138 159 136 153 3,486,300
2022/05/13 136 138 132 133 785,300
2022/05/12 137 143 137 138 1,074,600
2022/05/11 151 152 137 142 1,902,300
2022/05/10 145 157 143 152 954,100
2022/05/09 149 151 146 146 393,700
2022/05/06 148 153 148 150 342,300
2022/05/02 148 150 147 148 228,000
2022/04/28 149 154 149 150 325,600
2022/04/27 148 160 145 153 1,430,700
2022/04/26 151 152 146 149 667,700
2022/04/25 154 156 147 150 1,486,400
2022/04/22 164 164 155 157 1,703,600
2022/04/21 195 202 162 162 8,734,200
2022/04/20 176 191 175 185 6,525,400
2022/04/19 165 175 165 174 998,300
2022/04/18 162 174 161 169 2,051,000
2022/04/15 159 160 154 158 495,300
2022/04/14 161 162 155 157 831,200
2022/04/13 162 166 158 161 1,287,000
2022/04/12 156 180 155 158 6,319,100
2022/04/11 160 162 154 155 611,600
2022/04/08 169 169 156 157 894,200
2022/04/07 166 170 163 163 662,700
2022/04/06 175 177 168 171 907,800
2022/04/05 182 187 176 178 602,700
2022/04/04 201 205 184 184 1,421,100
2022/04/01 215 223 200 208 5,200,900
2022/03/31 163 201 163 186 2,820,800
2022/03/30 170 175 163 166 774,600
2022/03/29 183 191 176 180 1,322,100
2022/03/28 197 197 189 193 709,300
2022/03/25 192 198 188 192 918,600
2022/03/24 205 208 185 187 1,543,200
2022/03/23 196 203 193 198 645,100
2022/03/22 195 197 190 192 520,900
2022/03/18 200 208 198 199 657,400
2022/03/17 193 204 192 201 937,300
2022/03/16 197 203 193 195 617,700
2022/03/15 207 209 187 205 1,811,800
2022/03/14 212 217 205 209 1,292,400
2022/03/11 224 232 201 219 2,302,700
2022/03/10 210 233 206 220 2,860,000
2022/03/09 235 253 221 247 4,871,000
2022/03/08 229 259 210 238 7,019,400
2022/03/07 205 237 195 237 10,800,600
2022/03/04 163 198 161 187 10,492,800
2022/03/03 170 174 162 172 2,633,800
2022/03/02 173 177 160 163 7,934,400
2022/03/01 166 172 142 150 3,523,300
2022/02/28 164 185 164 171 4,178,300
2022/02/25 165 202 148 170 13,034,600
2022/02/24 132 172 126 170 7,224,200
2022/02/22 123 132 119 127 1,215,300
2022/02/21 121 129 118 124 1,619,600
2022/02/18 120 136 113 113 1,683,700
2022/02/17 113 136 113 120 1,335,700
2022/02/16 111 112 110 112 29,400
2022/02/15 109 113 109 109 78,700
2022/02/14 110 113 108 111 78,000
2022/02/10 108 113 108 110 113,700
2022/02/09 107 110 107 110 54,000
2022/02/08 108 108 106 107 22,100
2022/02/07 110 110 107 107 38,100
2022/02/04 106 110 105 109 75,300
2022/02/03 111 111 106 106 167,400
2022/02/02 108 112 108 112 69,300
2022/02/01 110 110 106 108 52,800
2022/01/31 106 110 106 109 50,300
2022/01/28 110 110 105 108 59,500
2022/01/27 115 115 104 106 288,600
2022/01/26 114 116 113 114 29,600
2022/01/25 116 117 111 114 103,500
2022/01/24 117 118 115 118 72,600
2022/01/21 112 119 112 119 97,600
2022/01/20 110 118 110 114 134,400
2022/01/19 115 116 111 111 131,900
2022/01/18 118 120 116 117 185,700
2022/01/17 120 122 119 119 82,900
2022/01/14 121 122 117 121 88,000
2022/01/13 121 122 120 121 82,900
2022/01/12 121 123 119 123 154,100
2022/01/11 112 120 110 120 222,400
2022/01/07 119 120 116 116 107,600
2022/01/06 119 121 117 119 164,900
2022/01/05 124 124 120 122 91,300
2022/01/04 121 125 119 124 83,800

このページの先頭へ