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
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 |
|---|---|
| 4,665 (24/04/09) | 3,145 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,665 (24/04/09) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,300 | 4,355 | 4,245 | 4,300 | -60 | -1.4 | 37,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,375 | 4,395 | 4,280 | 4,360 | -5 | -0.1 | 49,800 |
| 4/17 | 4,485 | 4,530 | 4,345 | 4,365 | -90 | -2.0 | 39,100 |
| 4/16 | 4,560 | 4,560 | 4,415 | 4,455 | -105 | -2.3 | 28,700 |
| 4/15 | 4,470 | 4,580 | 4,450 | 4,560 | +20 | +0.4 | 28,000 |
| 4/12 | 4,590 | 4,600 | 4,510 | 4,540 | -40 | -0.9 | 23,800 |
| 4/11 | 4,520 | 4,600 | 4,520 | 4,580 | +20 | +0.4 | 21,400 |
| 4/10 | 4,620 | 4,640 | 4,550 | 4,560 | -5 | -0.1 | 24,300 |
| 4/9 | 4,595 | 4,665 | 4,560 | 4,565 | -10 | -0.2 | 38,500 |
| 4/8 | 4,570 | 4,610 | 4,545 | 4,575 | +100 | +2.2 | 41,300 |
| 4/5 | 4,405 | 4,475 | 4,400 | 4,475 | -10 | -0.2 | 32,600 |
| 4/4 | 4,355 | 4,510 | 4,355 | 4,485 | +170 | +3.9 | 45,600 |
| 4/3 | 4,300 | 4,340 | 4,270 | 4,315 | -30 | -0.7 | 29,800 |
| 4/2 | 4,415 | 4,470 | 4,320 | 4,345 | -70 | -1.6 | 52,000 |
| 4/1 | 4,520 | 4,530 | 4,400 | 4,415 | -75 | -1.7 | 27,700 |
| 3/29 | 4,450 | 4,500 | 4,415 | 4,490 | +60 | +1.4 | 23,800 |
| 3/28 | 4,460 | 4,510 | 4,390 | 4,430 | -60 | -1.3 | 40,000 |
| 3/27 | 4,490 | 4,515 | 4,445 | 4,490 | 0 | 0.0 | 35,500 |
| 3/26 | 4,395 | 4,525 | 4,355 | 4,490 | +120 | +2.8 | 49,800 |
| 3/25 | 4,405 | 4,460 | 4,345 | 4,370 | -55 | -1.2 | 47,000 |
| 3/22 | 4,405 | 4,445 | 4,350 | 4,425 | +5 | +0.1 | 57,900 |
| 3/21 | 4,405 | 4,485 | 4,385 | 4,420 | +50 | +1.1 | 79,700 |
| 3/19 | 4,370 | 4,405 | 4,350 | 4,370 | 0 | 0.0 | 33,100 |
| 3/18 | 4,395 | 4,420 | 4,340 | 4,370 | -20 | -0.5 | 55,400 |
| 3/15 | 4,325 | 4,400 | 4,320 | 4,390 | +60 | +1.4 | 72,200 |
| 3/14 | 4,330 | 4,385 | 4,265 | 4,330 | 0 | 0.0 | 74,300 |
| 3/13 | 4,405 | 4,455 | 4,320 | 4,330 | -5 | -0.1 | 67,500 |
| 3/12 | 4,350 | 4,400 | 4,290 | 4,335 | -10 | -0.2 | 71,100 |
| 3/11 | 4,370 | 4,390 | 4,290 | 4,345 | -80 | -1.8 | 84,800 |
| 3/8 | 4,265 | 4,440 | 4,220 | 4,425 | +160 | +3.8 | 162,000 |
| 3/7 | 4,110 | 4,315 | 4,110 | 4,265 | +205 | +5.1 | 146,000 |
▶︎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