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
1,343
円
(21:22)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,325 | 1,372 | 1,316 | 1,339 | +16 | +1.2 | 1,015,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 990 | 1,016 | 915 | 920 | -65 | -6.6 | 1,082,600 |
| 7/30 | 946 | 1,020 | 946 | 985 | +46 | +4.9 | 953,400 |
| 7/21 | 947 | 954 | 922 | 939 | -15 | -1.6 | 500,800 |
| 7/16 | 981 | 984 | 945 | 954 | +3 | +0.3 | 698,900 |
| 7/9 | 926 | 964 | 895 | 951 | +24 | +2.6 | 1,250,100 |
| 7/2 | 943 | 957 | 910 | 927 | -7 | -0.8 | 651,900 |
| 6/25 | 908 | 937 | 885 | 934 | +16 | +1.7 | 799,800 |
| 6/18 | 992 | 999 | 915 | 918 | -74 | -7.5 | 1,008,300 |
| 6/11 | 1,045 | 1,046 | 990 | 992 | -40 | -3.9 | 706,000 |
| 6/4 | 973 | 1,036 | 940 | 1,032 | +65 | +6.7 | 793,500 |
| 5/28 | 976 | 992 | 940 | 967 | -9 | -0.9 | 750,400 |
| 5/21 | 1,014 | 1,039 | 971 | 976 | -98 | -9.1 | 1,156,300 |
| 5/14 | 1,093 | 1,123 | 1,020 | 1,074 | -14 | -1.3 | 892,700 |
| 5/7 | 1,064 | 1,092 | 1,060 | 1,088 | +41 | +3.9 | 299,200 |
| 4/30 | 1,039 | 1,056 | 1,019 | 1,047 | +22 | +2.2 | 406,500 |
| 4/23 | 1,114 | 1,131 | 1,019 | 1,025 | -90 | -8.1 | 663,200 |
| 4/16 | 1,062 | 1,116 | 1,062 | 1,115 | +55 | +5.2 | 498,600 |
| 4/9 | 1,077 | 1,100 | 1,043 | 1,060 | -15 | -1.4 | 474,000 |
| 4/2 | 1,130 | 1,133 | 1,063 | 1,075 | -46 | -4.1 | 1,007,000 |
| 3/26 | 1,179 | 1,215 | 1,097 | 1,121 | -73 | -6.1 | 1,205,300 |
| 3/19 | 1,101 | 1,194 | 1,100 | 1,194 | +103 | +9.4 | 1,199,000 |
| 3/12 | 1,025 | 1,092 | 989 | 1,091 | +85 | +8.5 | 1,306,800 |
| 3/5 | 930 | 1,010 | 925 | 1,006 | +91 | +10.0 | 1,399,600 |
| 2/26 | 979 | 983 | 915 | 915 | -45 | -4.7 | 1,274,500 |
| 2/19 | 1,085 | 1,094 | 950 | 960 | -113 | -10.5 | 1,923,400 |
| 2/12 | 1,128 | 1,143 | 1,050 | 1,073 | -55 | -4.9 | 1,263,900 |
| 2/5 | 959 | 1,133 | 957 | 1,128 | +169 | +17.6 | 1,253,000 |
| 1/29 | 989 | 1,001 | 958 | 959 | -25 | -2.5 | 1,477,800 |
| 1/22 | 981 | 1,011 | 971 | 984 | -6 | -0.6 | 775,400 |
| 1/15 | 1,027 | 1,028 | 990 | 990 | -58 | -5.5 | 643,300 |
▶︎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