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
1,323
円
(22:40)
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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,343 | 1,351 | 1,317 | 1,323 | -14 | -1.1 | 242,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,339 | 1,346 | 1,326 | 1,337 | -17 | -1.3 | 204,500 |
| 6/19 | 1,371 | 1,377 | 1,349 | 1,354 | -5 | -0.4 | 166,000 |
| 6/18 | 1,365 | 1,375 | 1,350 | 1,359 | +5 | +0.4 | 157,500 |
| 6/17 | 1,331 | 1,359 | 1,313 | 1,354 | -2 | -0.2 | 160,100 |
| 6/14 | 1,312 | 1,367 | 1,311 | 1,356 | +27 | +2.0 | 239,900 |
| 6/13 | 1,349 | 1,355 | 1,323 | 1,329 | -30 | -2.2 | 195,200 |
| 6/12 | 1,325 | 1,366 | 1,319 | 1,359 | +27 | +2.0 | 273,700 |
| 6/11 | 1,346 | 1,361 | 1,332 | 1,332 | -20 | -1.5 | 157,800 |
| 6/10 | 1,347 | 1,364 | 1,338 | 1,352 | +6 | +0.5 | 144,100 |
| 6/7 | 1,358 | 1,371 | 1,340 | 1,346 | -35 | -2.5 | 238,100 |
| 6/6 | 1,400 | 1,400 | 1,371 | 1,381 | -10 | -0.7 | 164,300 |
| 6/5 | 1,371 | 1,406 | 1,352 | 1,391 | -40 | -2.8 | 328,300 |
| 6/4 | 1,450 | 1,456 | 1,430 | 1,431 | -25 | -1.7 | 162,600 |
| 6/3 | 1,492 | 1,497 | 1,454 | 1,456 | -36 | -2.4 | 191,400 |
| 5/31 | 1,494 | 1,494 | 1,466 | 1,492 | +28 | +1.9 | 139,400 |
| 5/30 | 1,460 | 1,469 | 1,433 | 1,464 | -3 | -0.2 | 239,400 |
| 5/29 | 1,510 | 1,510 | 1,467 | 1,467 | -43 | -2.9 | 120,600 |
| 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 |
▶︎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