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 | 4,530 | +40 | +0.9 | 710,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/09 | 2,725 | 2,745 | 2,560 | 2,680 | -45 | -1.7 | 405,200 |
| 16/08 | 2,956 | 2,989 | 2,581 | 2,725 | -228 | -7.7 | 451,600 |
| 16/07 | 2,821 | 3,065 | 2,651 | 2,953 | +160 | +5.7 | 358,300 |
| 16/06 | 2,986 | 3,045 | 2,654 | 2,793 | -217 | -7.2 | 621,400 |
| 16/05 | 2,845 | 3,010 | 2,743 | 3,010 | -5 | -0.2 | 550,100 |
| 16/04 | 2,972 | 3,175 | 2,680 | 3,015 | +57 | +1.9 | 1,095,400 |
| 16/03 | 2,504 | 2,999 | 2,460 | 2,958 | +454 | +18.1 | 1,070,600 |
| 16/02 | 3,020 | 3,050 | 2,151 | 2,504 | -435 | -14.8 | 1,605,800 |
| 16/01 | 3,265 | 3,340 | 2,676 | 2,939 | -386 | -11.6 | 1,064,300 |
| 15/12 | 3,500 | 3,645 | 3,130 | 3,325 | -155 | -4.5 | 1,045,300 |
| 15/11 | 2,992 | 3,775 | 2,943 | 3,480 | +488 | +16.3 | 1,579,100 |
| 15/10 | 2,883 | 3,125 | 2,720 | 2,992 | +109 | +3.8 | 1,814,400 |
| 15/09 | 3,485 | 3,510 | 2,844 | 2,883 | -602 | -17.3 | 859,700 |
| 15/08 | 3,730 | 3,925 | 3,425 | 3,485 | -190 | -5.2 | 1,293,600 |
| 15/07 | 4,005 | 4,025 | 3,440 | 3,675 | -260 | -6.6 | 1,463,100 |
| 15/06 | 3,910 | 4,380 | 3,890 | 3,935 | +30 | +0.8 | 1,602,700 |
| 15/05 | 3,610 | 3,935 | 3,580 | 3,905 | +280 | +7.7 | 830,000 |
| 15/04 | 3,500 | 4,020 | 3,495 | 3,625 | +195 | +5.7 | 1,402,400 |
| 15/03 | 3,385 | 3,515 | 3,265 | 3,430 | +45 | +1.3 | 617,300 |
| 15/02 | 3,255 | 3,500 | 3,205 | 3,385 | +85 | +2.6 | 768,100 |
| 15/01 | 2,653 | 3,325 | 2,600 | 3,300 | +646 | +24.3 | 942,200 |
| 14/12 | 2,764 | 2,840 | 2,590 | 2,654 | -137 | -4.9 | 356,200 |
| 14/11 | 2,849 | 2,918 | 2,784 | 2,791 | -34 | -1.2 | 480,700 |
| 14/10 | 2,990 | 2,997 | 2,583 | 2,825 | -190 | -6.3 | 802,600 |
| 14/09 | 2,700 | 3,045 | 2,689 | 3,015 | +319 | +11.8 | 534,900 |
| 14/08 | 2,690 | 2,774 | 2,610 | 2,696 | -37 | -1.4 | 566,400 |
| 14/07 | 2,590 | 2,855 | 2,584 | 2,733 | +142 | +5.5 | 1,397,900 |
| 14/06 | 2,376 | 2,607 | 2,375 | 2,591 | +216 | +9.1 | 682,800 |
| 14/05 | 2,371 | 2,432 | 2,339 | 2,375 | -18 | -0.8 | 757,300 |
| 14/04 | 2,360 | 2,501 | 2,310 | 2,393 | +33 | +1.4 | 1,050,400 |
▶︎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