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 |
|---|---|
| 1,540 (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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,362 | 1,406 | 1,352 | 1,401 | +62 | +4.6 | 1,064,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 995 | 1,042 | 958 | 985 | -4 | -0.4 | 884,800 |
| 6/12 | 1,105 | 1,169 | 954 | 989 | -103 | -9.4 | 1,192,300 |
| 6/5 | 1,030 | 1,097 | 1,013 | 1,092 | +48 | +4.6 | 755,100 |
| 5/29 | 1,000 | 1,096 | 994 | 1,044 | +58 | +5.9 | 762,700 |
| 5/22 | 962 | 1,040 | 953 | 986 | +24 | +2.5 | 771,000 |
| 5/15 | 951 | 1,004 | 922 | 962 | +24 | +2.6 | 447,700 |
| 5/8 | 911 | 943 | 896 | 938 | +21 | +2.3 | 224,300 |
| 5/1 | 915 | 959 | 895 | 917 | 0 | 0.0 | 496,500 |
| 4/24 | 919 | 930 | 878 | 917 | -17 | -1.8 | 558,300 |
| 4/17 | 925 | 958 | 892 | 934 | +5 | +0.5 | 623,200 |
| 4/10 | 828 | 934 | 809 | 929 | +100 | +12.1 | 724,700 |
| 4/3 | 994 | 1,004 | 812 | 829 | -230 | -21.7 | 1,197,900 |
| 3/27 | 894 | 1,059 | 879 | 1,059 | +173 | +19.5 | 1,252,600 |
| 3/19 | 910 | 920 | 823 | 886 | -21 | -2.3 | 1,397,800 |
| 3/13 | 1,018 | 1,061 | 878 | 907 | -160 | -15.0 | 1,917,200 |
| 3/6 | 1,140 | 1,194 | 1,059 | 1,067 | -99 | -8.5 | 1,389,000 |
| 2/28 | 1,204 | 1,241 | 1,139 | 1,166 | -126 | -9.8 | 871,600 |
| 2/21 | 1,315 | 1,319 | 1,277 | 1,292 | -34 | -2.6 | 898,200 |
| 2/14 | 1,433 | 1,442 | 1,290 | 1,326 | -124 | -8.6 | 821,400 |
| 2/7 | 1,390 | 1,458 | 1,387 | 1,450 | +35 | +2.5 | 548,700 |
| 1/31 | 1,451 | 1,451 | 1,389 | 1,415 | -46 | -3.2 | 767,100 |
| 1/24 | 1,546 | 1,567 | 1,461 | 1,461 | -69 | -4.5 | 761,400 |
| 1/17 | 1,528 | 1,535 | 1,492 | 1,530 | +20 | +1.3 | 529,800 |
| 1/10 | 1,525 | 1,528 | 1,467 | 1,510 | -32 | -2.1 | 766,600 |
| 12/30 | 1,538 | 1,548 | 1,524 | 1,542 | -10 | -0.6 | 102,100 |
| 12/27 | 1,603 | 1,604 | 1,530 | 1,552 | -43 | -2.7 | 520,800 |
| 12/20 | 1,612 | 1,641 | 1,590 | 1,595 | -4 | -0.3 | 656,200 |
| 12/13 | 1,621 | 1,658 | 1,586 | 1,599 | -10 | -0.6 | 959,100 |
| 12/6 | 1,662 | 1,706 | 1,609 | 1,609 | -45 | -2.7 | 718,400 |
| 11/29 | 1,679 | 1,717 | 1,644 | 1,654 | +9 | +0.6 | 545,900 |
▶︎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