！決算発表予定日 2024/05/10
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
取引時間外
(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 |
|---|---|
| 1,297 (23/09/19) | 906 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,204 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,178 | 1,178 | 1,148 | 1,155 | -15 | -1.3 | 75,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/11 | 1,155 | 1,164 | 1,150 | 1,161 | -6 | -0.5 | 59,000 |
| 4/10 | 1,181 | 1,187 | 1,164 | 1,167 | -11 | -0.9 | 59,100 |
| 4/9 | 1,166 | 1,179 | 1,162 | 1,178 | +20 | +1.7 | 56,800 |
| 4/8 | 1,146 | 1,160 | 1,136 | 1,158 | +21 | +1.9 | 72,300 |
| 4/5 | 1,104 | 1,137 | 1,103 | 1,137 | +3 | +0.3 | 107,000 |
| 4/4 | 1,112 | 1,134 | 1,105 | 1,134 | +28 | +2.5 | 100,300 |
| 4/3 | 1,100 | 1,118 | 1,095 | 1,106 | +1 | +0.1 | 93,900 |
| 4/2 | 1,121 | 1,126 | 1,100 | 1,105 | -21 | -1.9 | 105,600 |
| 4/1 | 1,172 | 1,172 | 1,121 | 1,126 | -46 | -3.9 | 116,100 |
| 3/29 | 1,150 | 1,176 | 1,150 | 1,172 | +13 | +1.1 | 83,500 |
| 3/28 | 1,188 | 1,188 | 1,155 | 1,159 | -29 | -2.4 | 193,800 |
| 3/27 | 1,200 | 1,204 | 1,184 | 1,188 | +7 | +0.6 | 319,200 |
| 3/26 | 1,165 | 1,183 | 1,158 | 1,181 | +15 | +1.3 | 134,300 |
| 3/25 | 1,195 | 1,195 | 1,166 | 1,166 | -35 | -2.9 | 176,200 |
| 3/22 | 1,197 | 1,202 | 1,186 | 1,201 | +15 | +1.3 | 105,300 |
| 3/21 | 1,200 | 1,202 | 1,183 | 1,186 | +3 | +0.3 | 165,000 |
| 3/19 | 1,177 | 1,187 | 1,160 | 1,183 | +14 | +1.2 | 96,600 |
| 3/18 | 1,163 | 1,182 | 1,155 | 1,169 | +5 | +0.4 | 141,000 |
▶︎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