！決算発表予定日 2025/02/13
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15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) | 955 (24/11/29) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,089 | 1,098 | 1,088 | 1,097 | +7 | +0.6 | 108,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,091 | 1,094 | 1,088 | 1,090 | -3 | -0.3 | 84,400 |
| 1/28 | 1,095 | 1,098 | 1,090 | 1,093 | -5 | -0.5 | 89,900 |
| 1/27 | 1,099 | 1,101 | 1,093 | 1,098 | +10 | +0.9 | 85,400 |
| 1/24 | 1,095 | 1,099 | 1,084 | 1,088 | -7 | -0.6 | 125,600 |
| 1/23 | 1,096 | 1,096 | 1,086 | 1,095 | +2 | +0.2 | 143,600 |
| 1/22 | 1,092 | 1,099 | 1,091 | 1,093 | -7 | -0.6 | 105,800 |
| 1/21 | 1,097 | 1,105 | 1,087 | 1,100 | +11 | +1.0 | 120,100 |
| 1/20 | 1,075 | 1,093 | 1,073 | 1,089 | +14 | +1.3 | 156,200 |
| 1/17 | 1,065 | 1,075 | 1,062 | 1,075 | +5 | +0.5 | 163,100 |
| 1/16 | 1,080 | 1,085 | 1,066 | 1,070 | -9 | -0.8 | 113,700 |
| 1/15 | 1,078 | 1,083 | 1,074 | 1,079 | +1 | +0.1 | 174,000 |
| 1/14 | 1,069 | 1,081 | 1,063 | 1,078 | +7 | +0.7 | 196,800 |
| 1/10 | 1,076 | 1,078 | 1,069 | 1,071 | -5 | -0.5 | 123,000 |
| 1/9 | 1,093 | 1,096 | 1,076 | 1,076 | -26 | -2.4 | 199,700 |
| 1/8 | 1,100 | 1,107 | 1,098 | 1,102 | +2 | +0.2 | 110,300 |
| 1/7 | 1,100 | 1,108 | 1,084 | 1,100 | +6 | +0.6 | 184,100 |
| 1/6 | 1,093 | 1,099 | 1,080 | 1,094 | +9 | +0.8 | 235,600 |
| 12/30 | 1,098 | 1,099 | 1,080 | 1,085 | -18 | -1.6 | 171,200 |
| 12/27 | 1,100 | 1,104 | 1,093 | 1,103 | +6 | +0.6 | 119,900 |
| 12/26 | 1,084 | 1,097 | 1,081 | 1,097 | +17 | +1.6 | 206,900 |
| 12/25 | 1,073 | 1,080 | 1,059 | 1,080 | +16 | +1.5 | 115,200 |
| 12/24 | 1,067 | 1,067 | 1,050 | 1,064 | -2 | -0.2 | 170,100 |
| 12/23 | 1,059 | 1,066 | 1,048 | 1,066 | +6 | +0.6 | 199,700 |
| 12/20 | 1,061 | 1,084 | 1,060 | 1,060 | +3 | +0.3 | 314,800 |
| 12/19 | 1,051 | 1,059 | 1,046 | 1,057 | -16 | -1.5 | 258,800 |
| 12/18 | 1,102 | 1,111 | 1,071 | 1,073 | +38 | +3.7 | 705,800 |
| 12/17 | 1,059 | 1,062 | 1,031 | 1,035 | -14 | -1.3 | 131,000 |
| 12/16 | 1,048 | 1,057 | 1,046 | 1,049 | +6 | +0.6 | 131,500 |
| 12/13 | 1,030 | 1,043 | 1,021 | 1,043 | +13 | +1.3 | 239,300 |
| 12/12 | 1,018 | 1,034 | 1,002 | 1,030 | +25 | +2.5 | 563,500 |
▶︎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
