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) |
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 | 676,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 3,975 | 4,180 | 3,845 | 3,945 | -20 | -0.5 | 539,700 |
| 21/08 | 4,035 | 4,240 | 3,710 | 3,965 | -70 | -1.7 | 393,300 |
| 21/07 | 4,050 | 4,235 | 3,905 | 4,035 | +50 | +1.3 | 573,400 |
| 21/06 | 3,730 | 4,135 | 3,705 | 3,985 | +260 | +7.0 | 786,400 |
| 21/05 | 3,460 | 3,740 | 3,460 | 3,725 | +265 | +7.7 | 364,800 |
| 21/04 | 3,550 | 3,825 | 3,455 | 3,460 | -60 | -1.7 | 457,600 |
| 21/03 | 3,415 | 3,710 | 3,295 | 3,520 | +150 | +4.5 | 632,300 |
| 21/02 | 3,585 | 3,625 | 3,360 | 3,370 | -45 | -1.3 | 592,300 |
| 21/01 | 3,085 | 3,770 | 3,010 | 3,415 | +320 | +10.3 | 700,700 |
| 20/12 | 3,050 | 3,215 | 3,050 | 3,095 | +30 | +1.0 | 288,000 |
| 20/11 | 3,130 | 3,280 | 3,005 | 3,065 | -15 | -0.5 | 292,700 |
| 20/10 | 3,260 | 3,265 | 2,965 | 3,080 | -130 | -4.1 | 179,500 |
| 20/09 | 2,949 | 3,315 | 2,781 | 3,210 | +287 | +9.8 | 404,200 |
| 20/08 | 2,572 | 2,975 | 2,572 | 2,923 | +351 | +13.7 | 273,100 |
| 20/07 | 2,654 | 2,764 | 2,513 | 2,572 | -58 | -2.2 | 335,200 |
| 20/06 | 2,810 | 2,938 | 2,612 | 2,630 | -180 | -6.4 | 587,100 |
| 20/05 | 2,752 | 2,981 | 2,650 | 2,810 | +58 | +2.1 | 374,500 |
| 20/04 | 2,528 | 2,818 | 2,422 | 2,752 | +219 | +8.7 | 644,300 |
| 20/03 | 2,600 | 2,774 | 2,002 | 2,533 | -115 | -4.3 | 837,400 |
| 20/02 | 3,035 | 3,295 | 2,638 | 2,648 | -487 | -15.5 | 447,600 |
| 20/01 | 3,375 | 3,385 | 3,050 | 3,135 | -265 | -7.8 | 327,900 |
| 19/12 | 3,300 | 3,485 | 3,150 | 3,400 | +80 | +2.4 | 357,500 |
| 19/11 | 3,430 | 3,540 | 3,150 | 3,320 | -150 | -4.3 | 298,400 |
| 19/10 | 3,155 | 3,620 | 3,105 | 3,470 | +325 | +10.3 | 351,200 |
| 19/09 | 3,095 | 3,330 | 3,075 | 3,145 | +50 | +1.6 | 342,700 |
| 19/08 | 3,220 | 3,275 | 2,865 | 3,095 | -165 | -5.1 | 437,500 |
| 19/07 | 3,070 | 3,290 | 3,005 | 3,260 | +230 | +7.6 | 738,500 |
| 19/06 | 2,610 | 3,075 | 2,554 | 3,030 | +390 | +14.8 | 589,200 |
| 19/05 | 3,060 | 3,060 | 2,607 | 2,640 | -420 | -13.7 | 334,100 |
| 19/04 | 2,938 | 3,165 | 2,938 | 3,060 | +137 | +4.7 | 262,000 |
▶︎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