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
4,457
円
(14:17)
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 | 4,460 | -30 | -0.7 | 619,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/03 | 3,010 | 3,065 | 2,750 | 2,923 | -77 | -2.6 | 362,400 |
| 19/02 | 3,030 | 3,260 | 2,883 | 3,000 | -70 | -2.3 | 481,700 |
| 19/01 | 2,900 | 3,130 | 2,800 | 3,070 | +146 | +5.0 | 383,100 |
| 18/12 | 3,635 | 3,690 | 2,688 | 2,924 | -706 | -19.5 | 536,400 |
| 18/11 | 3,885 | 4,035 | 3,360 | 3,630 | -260 | -6.7 | 515,200 |
| 18/10 | 4,290 | 4,370 | 3,645 | 3,890 | -360 | -8.5 | 793,900 |
| 18/09 | 3,950 | 4,280 | 3,635 | 4,250 | +295 | +7.5 | 542,100 |
| 18/08 | 3,760 | 4,020 | 3,595 | 3,955 | +250 | +6.8 | 690,500 |
| 18/07 | 3,460 | 3,835 | 3,305 | 3,705 | +240 | +6.9 | 726,900 |
| 18/06 | 3,775 | 4,165 | 3,435 | 3,465 | -375 | -9.8 | 1,609,800 |
| 18/05 | 3,840 | 4,395 | 3,785 | 3,840 | -5 | -0.1 | 1,185,200 |
| 18/04 | 3,755 | 3,875 | 3,525 | 3,845 | +90 | +2.4 | 649,300 |
| 18/03 | 3,820 | 4,195 | 3,560 | 3,755 | -50 | -1.3 | 751,400 |
| 18/02 | 4,330 | 4,435 | 3,690 | 3,805 | -500 | -11.6 | 930,200 |
| 18/01 | 4,210 | 4,590 | 4,110 | 4,305 | +165 | +4.0 | 707,700 |
| 17/12 | 4,205 | 4,500 | 4,115 | 4,140 | -65 | -1.6 | 802,100 |
| 17/11 | 3,675 | 4,370 | 3,570 | 4,205 | +545 | +14.9 | 1,223,800 |
| 17/10 | 3,520 | 3,660 | 3,415 | 3,660 | +170 | +4.9 | 504,300 |
| 17/09 | 3,565 | 3,600 | 3,335 | 3,490 | -70 | -2.0 | 399,500 |
| 17/08 | 3,300 | 3,735 | 3,295 | 3,560 | +285 | +8.7 | 622,800 |
| 17/07 | 3,170 | 3,375 | 3,135 | 3,275 | +130 | +4.1 | 358,100 |
| 17/06 | 3,310 | 3,450 | 3,130 | 3,145 | -165 | -5.0 | 749,500 |
| 17/05 | 3,325 | 3,495 | 3,155 | 3,310 | +15 | +0.5 | 451,800 |
| 17/04 | 3,475 | 3,635 | 3,115 | 3,295 | -195 | -5.6 | 380,400 |
| 17/03 | 3,705 | 3,750 | 3,490 | 3,490 | -205 | -5.6 | 294,000 |
| 17/02 | 3,145 | 3,755 | 3,070 | 3,695 | +545 | +17.3 | 491,900 |
| 17/01 | 3,045 | 3,215 | 3,020 | 3,150 | +110 | +3.6 | 270,700 |
| 16/12 | 2,848 | 3,190 | 2,787 | 3,040 | +214 | +7.6 | 471,300 |
| 16/11 | 2,701 | 2,843 | 2,524 | 2,826 | +112 | +4.1 | 400,300 |
| 16/10 | 2,719 | 2,758 | 2,662 | 2,714 | +34 | +1.3 | 252,300 |
▶︎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