！決算発表予定日 2025/02/14
6278東証P貸借
業種 機械
ユニオンツール 株価時系列データ
PTS
4,705.5
円
(09:33)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,230 (24/10/31) | 3,200 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,230 (24/10/31) | 3,200 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 4,625 | 4,710 | 4,600 | 4,705 | +145 | +3.2 | 14,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 4,650 | 4,725 | 4,555 | 4,560 | -160 | -3.4 | 60,000 |
| 1/31 | 4,685 | 4,770 | 4,675 | 4,720 | +35 | +0.8 | 34,400 |
| 1/30 | 4,650 | 4,715 | 4,630 | 4,685 | -5 | -0.1 | 49,200 |
| 1/29 | 4,705 | 4,765 | 4,665 | 4,690 | -15 | -0.3 | 69,100 |
| 1/28 | 4,575 | 4,715 | 4,495 | 4,705 | -10 | -0.2 | 165,100 |
| 1/27 | 4,895 | 4,895 | 4,700 | 4,715 | -185 | -3.8 | 84,300 |
| 1/24 | 4,960 | 4,970 | 4,895 | 4,900 | -30 | -0.6 | 51,200 |
| 1/23 | 5,020 | 5,060 | 4,905 | 4,930 | +5 | +0.1 | 47,400 |
| 1/22 | 4,885 | 4,960 | 4,835 | 4,925 | +110 | +2.3 | 77,300 |
| 1/21 | 4,865 | 4,875 | 4,780 | 4,815 | +20 | +0.4 | 43,500 |
| 1/20 | 4,780 | 4,835 | 4,755 | 4,795 | +30 | +0.6 | 35,200 |
| 1/17 | 4,785 | 4,800 | 4,735 | 4,765 | -20 | -0.4 | 32,200 |
| 1/16 | 4,790 | 4,850 | 4,760 | 4,785 | +35 | +0.7 | 56,900 |
| 1/15 | 4,745 | 4,770 | 4,690 | 4,750 | -5 | -0.1 | 74,400 |
| 1/14 | 4,865 | 4,895 | 4,700 | 4,755 | -180 | -3.7 | 73,000 |
| 1/10 | 4,950 | 5,070 | 4,935 | 4,935 | -65 | -1.3 | 54,700 |
| 1/9 | 4,980 | 5,060 | 4,940 | 5,000 | +35 | +0.7 | 58,700 |
| 1/8 | 4,900 | 5,030 | 4,900 | 4,965 | +85 | +1.7 | 64,300 |
| 1/7 | 5,040 | 5,040 | 4,865 | 4,880 | -90 | -1.8 | 58,900 |
| 1/6 | 5,090 | 5,090 | 4,965 | 4,970 | -50 | -1.0 | 52,700 |
| 12/30 | 4,990 | 5,060 | 4,950 | 5,020 | -20 | -0.4 | 73,600 |
| 12/27 | 4,995 | 5,090 | 4,980 | 5,040 | +20 | +0.4 | 55,900 |
| 12/26 | 4,955 | 5,020 | 4,940 | 5,020 | +50 | +1.0 | 56,500 |
| 12/25 | 5,060 | 5,060 | 4,915 | 4,970 | -20 | -0.4 | 53,700 |
| 12/24 | 4,985 | 5,010 | 4,925 | 4,990 | +40 | +0.8 | 36,400 |
| 12/23 | 4,935 | 4,990 | 4,865 | 4,950 | +85 | +1.8 | 87,100 |
| 12/20 | 4,895 | 4,975 | 4,855 | 4,865 | -15 | -0.3 | 64,000 |
| 12/19 | 4,890 | 4,900 | 4,825 | 4,880 | -70 | -1.4 | 102,300 |
| 12/18 | 4,970 | 5,090 | 4,940 | 4,950 | -50 | -1.0 | 49,100 |
| 12/17 | 5,070 | 5,100 | 4,995 | 5,000 | -60 | -1.2 | 43,000 |
▶︎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
