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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,049 | 1,079 | 1,028 | 1,042 | -6 | -0.6 | 1,131,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,079 | 1,103 | 1,030 | 1,048 | -35 | -3.2 | 1,189,100 |
2/7 | 1,089 | 1,093 | 1,067 | 1,083 | -16 | -1.5 | 1,010,000 |
1/31 | 1,099 | 1,101 | 1,088 | 1,099 | +11 | +1.0 | 501,400 |
1/24 | 1,075 | 1,105 | 1,073 | 1,088 | +13 | +1.2 | 651,300 |
1/17 | 1,069 | 1,085 | 1,062 | 1,075 | +4 | +0.4 | 647,600 |
1/10 | 1,093 | 1,108 | 1,069 | 1,071 | -14 | -1.3 | 852,700 |
12/30 | 1,098 | 1,099 | 1,080 | 1,085 | -18 | -1.6 | 171,200 |
12/27 | 1,059 | 1,104 | 1,048 | 1,103 | +43 | +4.1 | 811,800 |
12/20 | 1,048 | 1,111 | 1,031 | 1,060 | +17 | +1.6 | 1,541,900 |
12/13 | 996 | 1,043 | 996 | 1,043 | +51 | +5.1 | 1,654,300 |
12/6 | 967 | 997 | 966 | 992 | +34 | +3.6 | 1,122,700 |
11/29 | 1,018 | 1,023 | 955 | 958 | -55 | -5.4 | 1,354,700 |
11/22 | 1,014 | 1,027 | 1,006 | 1,013 | -1 | -0.1 | 449,300 |
11/15 | 1,000 | 1,025 | 986 | 1,014 | +13 | +1.3 | 1,066,200 |
11/8 | 1,105 | 1,147 | 998 | 1,001 | -93 | -8.5 | 1,249,200 |
11/1 | 1,090 | 1,134 | 1,088 | 1,094 | +4 | +0.4 | 739,300 |
10/25 | 1,122 | 1,131 | 1,087 | 1,090 | -23 | -2.1 | 494,600 |
10/18 | 1,156 | 1,157 | 1,113 | 1,113 | -35 | -3.1 | 379,700 |
10/11 | 1,182 | 1,183 | 1,132 | 1,148 | -7 | -0.6 | 425,400 |
10/4 | 1,100 | 1,168 | 1,093 | 1,155 | +23 | +2.0 | 615,400 |
9/27 | 1,124 | 1,146 | 1,111 | 1,132 | +22 | +2.0 | 727,300 |
9/20 | 1,080 | 1,128 | 1,054 | 1,110 | +35 | +3.3 | 906,000 |
9/13 | 1,100 | 1,135 | 1,068 | 1,075 | -62 | -5.5 | 1,307,300 |
9/6 | 1,215 | 1,225 | 1,126 | 1,137 | -71 | -5.9 | 946,600 |
8/30 | 1,202 | 1,216 | 1,180 | 1,208 | -6 | -0.5 | 582,500 |
8/23 | 1,214 | 1,238 | 1,191 | 1,214 | -22 | -1.8 | 778,700 |
8/16 | 1,130 | 1,240 | 1,116 | 1,236 | +132 | +12.0 | 885,200 |
8/9 | 1,107 | 1,157 | 980 | 1,104 | -33 | -2.9 | 1,885,100 |
8/2 | 1,255 | 1,277 | 1,135 | 1,137 | -116 | -9.3 | 1,500,800 |
7/26 | 1,312 | 1,328 | 1,220 | 1,253 | -66 | -5.0 | 1,569,600 |
▶︎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