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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,089 | 1,103 | 1,028 | 1,042 | -57 | -5.2 | 3,330,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,093 | 1,108 | 1,062 | 1,099 | +14 | +1.3 | 2,653,000 |
24/12 | 967 | 1,111 | 966 | 1,085 | +127 | +13.3 | 5,301,900 |
24/11 | 1,111 | 1,147 | 955 | 958 | -165 | -14.7 | 4,254,700 |
24/10 | 1,134 | 1,183 | 1,087 | 1,123 | +6 | +0.5 | 2,322,200 |
24/09 | 1,215 | 1,225 | 1,054 | 1,117 | -91 | -7.5 | 4,084,100 |
24/08 | 1,260 | 1,264 | 980 | 1,208 | -69 | -5.4 | 4,841,000 |
24/07 | 1,362 | 1,418 | 1,220 | 1,277 | -62 | -4.6 | 5,412,800 |
24/06 | 1,492 | 1,497 | 1,311 | 1,339 | -153 | -10.3 | 3,895,600 |
24/05 | 1,178 | 1,540 | 1,128 | 1,492 | +322 | +27.5 | 4,475,400 |
24/04 | 1,172 | 1,195 | 1,095 | 1,170 | -2 | -0.2 | 1,651,400 |
24/03 | 1,104 | 1,204 | 1,086 | 1,172 | +78 | +7.1 | 3,616,500 |
24/02 | 1,027 | 1,138 | 1,027 | 1,094 | +56 | +5.4 | 2,595,200 |
24/01 | 955 | 1,038 | 941 | 1,038 | +85 | +8.9 | 1,921,800 |
23/12 | 993 | 1,004 | 906 | 953 | -37 | -3.7 | 2,738,000 |
23/11 | 1,060 | 1,154 | 935 | 990 | -59 | -5.6 | 4,952,200 |
23/10 | 1,200 | 1,204 | 1,015 | 1,049 | -110 | -9.5 | 3,179,000 |
23/09 | 1,225 | 1,297 | 1,148 | 1,159 | -72 | -5.9 | 2,799,600 |
23/08 | 1,142 | 1,247 | 1,064 | 1,231 | +98 | +8.7 | 3,137,200 |
23/07 | 1,158 | 1,188 | 1,068 | 1,133 | -23 | -2.0 | 2,450,300 |
23/06 | 975 | 1,179 | 952 | 1,156 | +175 | +17.8 | 3,184,000 |
23/05 | 945 | 1,088 | 928 | 981 | +39 | +4.1 | 3,395,700 |
23/04 | 917 | 942 | 839 | 942 | +22 | +2.4 | 2,416,400 |
23/03 | 804 | 954 | 804 | 920 | +114 | +14.1 | 5,342,400 |
23/02 | 787 | 813 | 712 | 806 | +32 | +4.1 | 2,606,800 |
23/01 | 758 | 789 | 740 | 774 | +16 | +2.1 | 1,691,400 |
22/12 | 896 | 896 | 744 | 758 | -124 | -14.1 | 2,219,200 |
22/11 | 872 | 923 | 835 | 882 | +12 | +1.4 | 2,351,300 |
22/10 | 879 | 930 | 845 | 870 | -17 | -1.9 | 2,270,900 |
22/09 | 950 | 995 | 880 | 887 | -77 | -8.0 | 2,670,800 |
22/08 | 839 | 1,024 | 822 | 964 | +131 | +15.7 | 3,061,100 |
▶︎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