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
1,173
円
(22:44)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,100 | 1,168 | 1,093 | 1,155 | +23 | +2.0 | 703,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,746 | 1,831 | 1,746 | 1,786 | +41 | +2.4 | 895,100 |
| 7/19 | 1,790 | 1,800 | 1,699 | 1,745 | -37 | -2.1 | 732,600 |
| 7/12 | 1,810 | 1,818 | 1,765 | 1,782 | -28 | -1.6 | 775,500 |
| 7/5 | 1,793 | 1,835 | 1,776 | 1,810 | +40 | +2.3 | 713,500 |
| 6/28 | 1,697 | 1,779 | 1,690 | 1,770 | +51 | +3.0 | 1,071,800 |
| 6/21 | 1,757 | 1,776 | 1,716 | 1,719 | -52 | -2.9 | 933,800 |
| 6/14 | 1,777 | 1,812 | 1,750 | 1,771 | +34 | +2.0 | 979,500 |
| 6/7 | 1,683 | 1,793 | 1,673 | 1,737 | +23 | +1.3 | 1,185,000 |
| 5/31 | 1,748 | 1,782 | 1,712 | 1,714 | -13 | -0.8 | 1,151,300 |
| 5/24 | 1,693 | 1,754 | 1,662 | 1,727 | +41 | +2.4 | 936,900 |
| 5/17 | 1,602 | 1,746 | 1,530 | 1,686 | +89 | +5.6 | 1,824,200 |
| 5/10 | 1,729 | 1,729 | 1,573 | 1,597 | -118 | -6.9 | 817,000 |
| 4/26 | 1,898 | 1,913 | 1,680 | 1,715 | -183 | -9.6 | 1,002,700 |
| 4/19 | 1,873 | 1,933 | 1,845 | 1,898 | +62 | +3.4 | 667,500 |
| 4/12 | 1,853 | 1,853 | 1,818 | 1,836 | 0 | 0.0 | 554,600 |
| 4/5 | 1,772 | 1,841 | 1,739 | 1,836 | +107 | +6.2 | 794,900 |
| 3/29 | 1,720 | 1,776 | 1,693 | 1,729 | -30 | -1.7 | 914,500 |
| 3/22 | 1,700 | 1,759 | 1,693 | 1,759 | +57 | +3.4 | 1,124,000 |
| 3/15 | 1,765 | 1,795 | 1,699 | 1,702 | -63 | -3.6 | 1,116,400 |
| 3/8 | 1,974 | 1,976 | 1,758 | 1,765 | -181 | -9.3 | 955,900 |
| 3/1 | 2,033 | 2,057 | 1,937 | 1,946 | -78 | -3.9 | 729,000 |
| 2/22 | 2,045 | 2,083 | 1,972 | 2,024 | +12 | +0.6 | 996,600 |
| 2/15 | 2,022 | 2,119 | 2,000 | 2,012 | +29 | +1.5 | 1,040,100 |
| 2/8 | 2,072 | 2,130 | 1,966 | 1,983 | -78 | -3.8 | 857,500 |
| 2/1 | 2,057 | 2,111 | 2,038 | 2,061 | -6 | -0.3 | 805,300 |
| 1/25 | 1,960 | 2,091 | 1,956 | 2,067 | +135 | +7.0 | 842,500 |
| 1/18 | 1,799 | 1,955 | 1,794 | 1,932 | +93 | +5.1 | 660,600 |
| 1/11 | 1,861 | 1,903 | 1,815 | 1,839 | +26 | +1.4 | 850,800 |
| 1/4 | 1,821 | 1,827 | 1,755 | 1,813 | ー | ー | 165,300 |
▶︎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
