！決算発表予定日 2024/05/10
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
1,142.6
円
(09:47)
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 |
|---|---|
| 1,297 (23/09/19) | 906 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,204 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,175 | 1,179 | 1,134 | 1,143 | -2 | -0.2 | 166,700 |
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 | 1,133 | 1,195 | 1,133 | 1,145 | +19 | +1.7 | 359,900 |
| 4/19 | 1,132 | 1,180 | 1,118 | 1,126 | -27 | -2.3 | 387,400 |
| 4/12 | 1,146 | 1,187 | 1,136 | 1,153 | +16 | +1.4 | 300,900 |
| 4/5 | 1,172 | 1,172 | 1,095 | 1,137 | -35 | -3.0 | 522,900 |
| 3/29 | 1,195 | 1,204 | 1,150 | 1,172 | -29 | -2.4 | 907,000 |
| 3/22 | 1,163 | 1,202 | 1,155 | 1,201 | +37 | +3.2 | 507,900 |
| 3/15 | 1,186 | 1,186 | 1,115 | 1,164 | -29 | -2.4 | 841,300 |
| 3/8 | 1,111 | 1,199 | 1,086 | 1,193 | +85 | +7.7 | 1,212,300 |
| 3/1 | 1,071 | 1,116 | 1,063 | 1,108 | +45 | +4.2 | 634,100 |
| 2/22 | 1,064 | 1,072 | 1,047 | 1,063 | -8 | -0.8 | 302,500 |
| 2/16 | 1,105 | 1,138 | 1,035 | 1,071 | -25 | -2.3 | 650,600 |
| 2/9 | 1,074 | 1,126 | 1,070 | 1,096 | +40 | +3.8 | 939,500 |
| 2/2 | 1,020 | 1,062 | 1,019 | 1,056 | +42 | +4.1 | 448,700 |
| 1/26 | 1,009 | 1,032 | 1,009 | 1,014 | +9 | +0.9 | 475,200 |
| 1/19 | 987 | 1,010 | 983 | 1,005 | +18 | +1.8 | 491,400 |
| 1/12 | 994 | 1,009 | 978 | 987 | +6 | +0.6 | 507,700 |
| 1/5 | 955 | 989 | 941 | 981 | +28 | +2.9 | 215,300 |
| 12/29 | 960 | 961 | 931 | 953 | +5 | +0.5 | 491,900 |
| 12/22 | 925 | 959 | 906 | 948 | +8 | +0.9 | 618,000 |
| 12/15 | 966 | 985 | 926 | 940 | -11 | -1.2 | 754,800 |
| 12/8 | 983 | 983 | 942 | 951 | -37 | -3.7 | 748,700 |
| 12/1 | 981 | 1,004 | 967 | 988 | +8 | +0.8 | 740,200 |
| 11/24 | 969 | 981 | 943 | 980 | +11 | +1.1 | 552,200 |
| 11/17 | 964 | 982 | 935 | 969 | +8 | +0.8 | 1,532,100 |
| 11/10 | 1,111 | 1,154 | 935 | 961 | -132 | -12.1 | 1,914,500 |
| 11/2 | 1,085 | 1,107 | 1,025 | 1,093 | -2 | -0.2 | 858,600 |
| 10/27 | 1,038 | 1,098 | 1,015 | 1,095 | +47 | +4.5 | 609,000 |
| 10/20 | 1,074 | 1,086 | 1,028 | 1,048 | -40 | -3.7 | 508,400 |
| 10/13 | 1,098 | 1,137 | 1,083 | 1,088 | +15 | +1.4 | 477,900 |
| 10/6 | 1,200 | 1,204 | 1,029 | 1,073 | -86 | -7.4 | 1,062,900 |
▶︎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