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 |
|---|---|
| 1,530 (24/05/21) | 906 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,530 (24/05/21) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,451 | 1,530 | 1,447 | 1,481 | +28 | +1.9 | 744,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,230 | 1,234 | 1,148 | 1,159 | -45 | -3.7 | 674,800 |
| 9/22 | 1,245 | 1,297 | 1,183 | 1,204 | -38 | -3.1 | 893,100 |
| 9/15 | 1,178 | 1,259 | 1,167 | 1,242 | +70 | +6.0 | 521,400 |
| 9/8 | 1,239 | 1,253 | 1,170 | 1,172 | -63 | -5.1 | 626,800 |
| 9/1 | 1,202 | 1,247 | 1,202 | 1,235 | +49 | +4.1 | 523,700 |
| 8/25 | 1,142 | 1,194 | 1,142 | 1,186 | +44 | +3.9 | 448,700 |
| 8/18 | 1,171 | 1,206 | 1,128 | 1,142 | -24 | -2.1 | 756,300 |
| 8/10 | 1,070 | 1,241 | 1,065 | 1,166 | +86 | +8.0 | 855,000 |
| 8/4 | 1,139 | 1,147 | 1,064 | 1,080 | -24 | -2.2 | 752,400 |
| 7/28 | 1,118 | 1,147 | 1,080 | 1,104 | +2 | +0.2 | 589,200 |
| 7/21 | 1,075 | 1,126 | 1,075 | 1,102 | +22 | +2.0 | 356,500 |
| 7/14 | 1,139 | 1,157 | 1,068 | 1,080 | -55 | -4.9 | 663,600 |
| 7/7 | 1,158 | 1,188 | 1,115 | 1,135 | -21 | -1.8 | 725,600 |
| 6/30 | 1,086 | 1,179 | 1,068 | 1,156 | +71 | +6.5 | 802,000 |
| 6/23 | 1,063 | 1,103 | 1,043 | 1,085 | +35 | +3.3 | 522,900 |
| 6/16 | 1,060 | 1,105 | 1,047 | 1,050 | +6 | +0.6 | 961,900 |
| 6/9 | 1,019 | 1,047 | 1,007 | 1,044 | +53 | +5.4 | 681,500 |
| 6/2 | 1,010 | 1,033 | 952 | 991 | +6 | +0.6 | 658,000 |
| 5/26 | 983 | 1,028 | 976 | 985 | -10 | -1.0 | 490,600 |
| 5/19 | 1,054 | 1,070 | 983 | 995 | -49 | -4.7 | 806,100 |
| 5/12 | 955 | 1,088 | 928 | 1,044 | +83 | +8.6 | 1,368,800 |
| 5/2 | 945 | 961 | 940 | 961 | +19 | +2.0 | 287,900 |
| 4/28 | 917 | 942 | 888 | 942 | +24 | +2.6 | 579,900 |
| 4/21 | 894 | 927 | 877 | 918 | +32 | +3.6 | 655,700 |
| 4/14 | 879 | 907 | 870 | 886 | +16 | +1.8 | 427,700 |
| 4/7 | 917 | 926 | 839 | 870 | -50 | -5.4 | 753,100 |
| 3/31 | 872 | 932 | 859 | 920 | +57 | +6.6 | 982,200 |
▶︎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