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
4,493
円
(09:01)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,520 | 4,665 | 4,240 | 4,470 | -20 | -0.5 | 643,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,815 | 4,525 | 3,790 | 4,490 | +665 | +17.4 | 1,304,700 |
| 24/02 | 3,400 | 4,135 | 3,200 | 3,825 | +410 | +12.0 | 1,499,100 |
| 24/01 | 3,310 | 3,475 | 3,300 | 3,415 | +75 | +2.3 | 516,100 |
| 23/12 | 3,420 | 3,550 | 3,145 | 3,340 | -45 | -1.3 | 1,425,300 |
| 23/11 | 3,620 | 3,665 | 3,270 | 3,385 | -175 | -4.9 | 707,300 |
| 23/10 | 3,880 | 3,925 | 3,520 | 3,560 | -320 | -8.3 | 597,300 |
| 23/09 | 3,800 | 3,940 | 3,660 | 3,880 | +80 | +2.1 | 723,300 |
| 23/08 | 3,295 | 3,810 | 3,170 | 3,800 | +510 | +15.5 | 834,500 |
| 23/07 | 3,260 | 3,335 | 3,190 | 3,290 | +65 | +2.0 | 577,100 |
| 23/06 | 3,180 | 3,425 | 3,160 | 3,225 | +60 | +1.9 | 922,200 |
| 23/05 | 3,260 | 3,315 | 3,150 | 3,165 | -80 | -2.5 | 428,000 |
| 23/04 | 3,300 | 3,305 | 3,140 | 3,245 | -50 | -1.5 | 337,300 |
| 23/03 | 3,245 | 3,390 | 3,105 | 3,295 | +65 | +2.0 | 537,900 |
| 23/02 | 3,415 | 3,465 | 3,180 | 3,230 | -185 | -5.4 | 443,200 |
| 23/01 | 3,210 | 3,415 | 3,150 | 3,415 | +185 | +5.7 | 363,000 |
| 22/12 | 3,535 | 3,610 | 3,190 | 3,230 | -280 | -8.0 | 606,000 |
| 22/11 | 3,585 | 3,800 | 3,505 | 3,510 | -75 | -2.1 | 763,100 |
| 22/10 | 3,320 | 3,595 | 3,320 | 3,585 | +265 | +8.0 | 408,000 |
| 22/09 | 3,535 | 3,655 | 3,320 | 3,320 | -250 | -7.0 | 388,500 |
| 22/08 | 3,405 | 3,720 | 3,305 | 3,570 | +195 | +5.8 | 692,900 |
| 22/07 | 3,255 | 3,430 | 3,090 | 3,375 | +155 | +4.8 | 716,500 |
| 22/06 | 3,655 | 3,730 | 3,215 | 3,220 | -430 | -11.8 | 847,500 |
| 22/05 | 3,740 | 3,870 | 3,545 | 3,650 | -90 | -2.4 | 504,200 |
| 22/04 | 3,810 | 3,925 | 3,600 | 3,740 | -70 | -1.8 | 567,400 |
| 22/03 | 3,710 | 3,925 | 3,240 | 3,810 | +110 | +3.0 | 793,300 |
| 22/02 | 3,745 | 3,755 | 3,450 | 3,700 | 0 | 0.0 | 549,500 |
| 22/01 | 4,000 | 4,050 | 3,580 | 3,700 | -280 | -7.0 | 425,200 |
| 21/12 | 3,745 | 4,095 | 3,630 | 3,980 | +235 | +6.3 | 552,500 |
| 21/11 | 3,920 | 4,165 | 3,630 | 3,745 | -95 | -2.5 | 466,500 |
| 21/10 | 3,875 | 3,895 | 3,550 | 3,840 | -105 | -2.7 | 504,100 |
▶︎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