5949東証P貸借
業種 輸送用機器
ユニプレス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,540 (24/05/28) | 906 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,540 (24/05/28) | 941 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,510 | 1,510 | 1,467 | 1,467 | -43 | -2.9 | 120,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,490 | 1,540 | 1,490 | 1,510 | +25 | +1.7 | 224,800 |
| 5/27 | 1,483 | 1,487 | 1,460 | 1,485 | 0 | 0.0 | 146,800 |
| 5/24 | 1,440 | 1,485 | 1,440 | 1,485 | +18 | +1.2 | 91,100 |
| 5/23 | 1,490 | 1,490 | 1,447 | 1,467 | -14 | -1.0 | 79,600 |
| 5/22 | 1,481 | 1,495 | 1,466 | 1,481 | -7 | -0.5 | 146,800 |
| 5/21 | 1,515 | 1,530 | 1,482 | 1,488 | -26 | -1.7 | 160,600 |
| 5/20 | 1,451 | 1,518 | 1,447 | 1,514 | +61 | +4.2 | 290,300 |
| 5/17 | 1,427 | 1,464 | 1,414 | 1,453 | +3 | +0.2 | 240,300 |
| 5/16 | 1,473 | 1,478 | 1,439 | 1,450 | -26 | -1.8 | 269,900 |
| 5/15 | 1,454 | 1,507 | 1,445 | 1,476 | +13 | +0.9 | 321,800 |
| 5/14 | 1,472 | 1,482 | 1,436 | 1,463 | +17 | +1.2 | 810,800 |
| 5/13 | 1,378 | 1,446 | 1,376 | 1,446 | +300 | +26.2 | 732,300 |
| 5/10 | 1,177 | 1,177 | 1,132 | 1,146 | -11 | -1.0 | 127,700 |
| 5/9 | 1,148 | 1,165 | 1,134 | 1,157 | +16 | +1.4 | 68,500 |
| 5/8 | 1,137 | 1,152 | 1,131 | 1,141 | +13 | +1.2 | 73,700 |
| 5/7 | 1,135 | 1,138 | 1,128 | 1,128 | -7 | -0.6 | 76,700 |
| 5/2 | 1,144 | 1,147 | 1,134 | 1,135 | -20 | -1.7 | 38,800 |
| 5/1 | 1,178 | 1,178 | 1,148 | 1,155 | -15 | -1.3 | 75,500 |
| 4/30 | 1,175 | 1,179 | 1,145 | 1,170 | +25 | +2.2 | 80,300 |
| 4/26 | 1,163 | 1,166 | 1,133 | 1,145 | -24 | -2.1 | 78,900 |
| 4/25 | 1,195 | 1,195 | 1,169 | 1,169 | -20 | -1.7 | 55,200 |
| 4/24 | 1,164 | 1,193 | 1,162 | 1,189 | +23 | +2.0 | 82,900 |
| 4/23 | 1,170 | 1,174 | 1,158 | 1,166 | +8 | +0.7 | 79,000 |
| 4/22 | 1,133 | 1,158 | 1,133 | 1,158 | +32 | +2.8 | 63,900 |
| 4/19 | 1,156 | 1,156 | 1,118 | 1,126 | -30 | -2.6 | 66,000 |
| 4/18 | 1,139 | 1,163 | 1,136 | 1,156 | +16 | +1.4 | 53,400 |
| 4/17 | 1,174 | 1,178 | 1,128 | 1,140 | -27 | -2.3 | 83,900 |
| 4/16 | 1,163 | 1,180 | 1,158 | 1,167 | +3 | +0.3 | 125,400 |
| 4/15 | 1,132 | 1,167 | 1,130 | 1,164 | +11 | +1.0 | 58,700 |
| 4/12 | 1,166 | 1,174 | 1,153 | 1,153 | -8 | -0.7 | 53,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて