！決算発表予定日 2024/05/14
4486東証G貸借
業種 情報・通信業
ユナイトアンドグロウ 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 |
|---|---|
| 1,600 (24/04/18) | 940 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,600 (24/04/18) | 1,110 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,546 | 1,569 | 1,530 | 1,530 | -16 | -1.0 | 19,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,501 | 1,588 | 1,501 | 1,546 | +45 | +3.0 | 23,200 |
| 4/19 | 1,499 | 1,600 | 1,470 | 1,501 | -29 | -1.9 | 52,700 |
| 4/12 | 1,569 | 1,570 | 1,480 | 1,530 | +58 | +3.9 | 50,300 |
| 4/5 | 1,420 | 1,475 | 1,340 | 1,472 | +50 | +3.5 | 53,600 |
| 3/29 | 1,427 | 1,433 | 1,380 | 1,422 | +61 | +4.5 | 54,600 |
| 3/22 | 1,251 | 1,368 | 1,245 | 1,361 | +112 | +9.0 | 56,700 |
| 3/15 | 1,365 | 1,384 | 1,235 | 1,249 | -122 | -8.9 | 66,300 |
| 3/8 | 1,380 | 1,403 | 1,350 | 1,371 | -1 | -0.1 | 46,600 |
| 3/1 | 1,395 | 1,412 | 1,350 | 1,372 | -5 | -0.4 | 63,300 |
| 2/22 | 1,340 | 1,450 | 1,328 | 1,377 | +90 | +7.0 | 87,900 |
| 2/16 | 1,133 | 1,320 | 1,133 | 1,287 | +157 | +13.9 | 99,300 |
| 2/9 | 1,157 | 1,171 | 1,122 | 1,130 | -40 | -3.4 | 20,000 |
| 2/2 | 1,182 | 1,217 | 1,170 | 1,170 | -15 | -1.3 | 19,900 |
| 1/26 | 1,180 | 1,218 | 1,160 | 1,185 | +15 | +1.3 | 24,900 |
| 1/19 | 1,200 | 1,200 | 1,150 | 1,170 | -25 | -2.1 | 27,100 |
| 1/12 | 1,190 | 1,245 | 1,153 | 1,195 | +35 | +3.0 | 45,700 |
| 1/5 | 1,110 | 1,169 | 1,110 | 1,160 | +36 | +3.2 | 21,900 |
| 12/29 | 1,186 | 1,186 | 1,109 | 1,124 | -32 | -2.8 | 54,000 |
| 12/22 | 1,070 | 1,250 | 1,070 | 1,156 | +101 | +9.6 | 156,100 |
| 12/15 | 1,049 | 1,068 | 1,037 | 1,055 | +6 | +0.6 | 21,300 |
| 12/8 | 1,100 | 1,155 | 1,038 | 1,049 | -50 | -4.6 | 56,600 |
| 12/1 | 1,020 | 1,126 | 1,007 | 1,099 | +89 | +8.8 | 64,300 |
| 11/24 | 1,001 | 1,022 | 1,001 | 1,010 | +1 | +0.1 | 12,200 |
| 11/17 | 1,014 | 1,033 | 994 | 1,009 | -3 | -0.3 | 34,700 |
| 11/10 | 1,014 | 1,014 | 999 | 1,012 | -2 | -0.2 | 6,500 |
| 11/2 | 1,013 | 1,017 | 991 | 1,014 | +11 | +1.1 | 10,700 |
| 10/27 | 999 | 1,029 | 985 | 1,003 | +3 | +0.3 | 16,500 |
| 10/20 | 1,022 | 1,022 | 1,000 | 1,000 | -22 | -2.2 | 9,900 |
| 10/13 | 1,040 | 1,040 | 1,020 | 1,022 | +12 | +1.2 | 9,800 |
| 10/6 | 1,050 | 1,054 | 992 | 1,010 | -10 | -1.0 | 23,100 |
▶︎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