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
1,385.9
円
(21:47)
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 |
|---|---|
| 1,540 (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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,362 | 1,418 | 1,352 | 1,386 | +47 | +3.5 | 1,270,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,651 | 1,675 | 1,625 | 1,645 | -13 | -0.8 | 490,200 |
| 11/15 | 1,669 | 1,704 | 1,626 | 1,658 | -1 | -0.1 | 1,027,200 |
| 11/8 | 1,802 | 1,847 | 1,610 | 1,659 | -110 | -6.2 | 1,945,500 |
| 11/1 | 1,747 | 1,800 | 1,745 | 1,769 | +26 | +1.5 | 588,400 |
| 10/25 | 1,733 | 1,746 | 1,697 | 1,743 | +13 | +0.8 | 435,100 |
| 10/18 | 1,725 | 1,760 | 1,712 | 1,730 | +44 | +2.6 | 405,000 |
| 10/11 | 1,674 | 1,703 | 1,637 | 1,686 | +13 | +0.8 | 635,600 |
| 10/4 | 1,683 | 1,733 | 1,652 | 1,673 | -25 | -1.5 | 514,700 |
| 9/27 | 1,751 | 1,772 | 1,684 | 1,698 | -70 | -4.0 | 690,100 |
| 9/20 | 1,846 | 1,846 | 1,741 | 1,768 | -78 | -4.2 | 826,200 |
| 9/13 | 1,698 | 1,860 | 1,667 | 1,846 | +139 | +8.1 | 640,900 |
| 9/6 | 1,623 | 1,714 | 1,619 | 1,707 | +55 | +3.3 | 588,100 |
| 8/30 | 1,587 | 1,654 | 1,579 | 1,652 | +28 | +1.7 | 921,100 |
| 8/23 | 1,602 | 1,630 | 1,601 | 1,624 | +28 | +1.8 | 874,700 |
| 8/16 | 1,580 | 1,615 | 1,556 | 1,596 | -8 | -0.5 | 955,000 |
| 8/9 | 1,675 | 1,680 | 1,509 | 1,604 | -99 | -5.8 | 1,775,700 |
| 8/2 | 1,786 | 1,804 | 1,684 | 1,703 | -83 | -4.7 | 994,500 |
| 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 |
▶︎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