！決算発表予定日 2024/05/13
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,515 | 4,550 | 4,425 | 4,440 | -145 | -3.2 | 138,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/04 | 2,360 | 2,501 | 2,310 | 2,393 | +33 | +1.4 | 1,050,400 |
| 14/03 | 2,368 | 2,448 | 2,199 | 2,360 | -58 | -2.4 | 487,600 |
| 14/02 | 2,592 | 2,599 | 2,345 | 2,418 | -183 | -7.0 | 753,700 |
| 14/01 | 2,413 | 2,829 | 2,384 | 2,601 | +188 | +7.8 | 1,571,900 |
| 13/12 | 2,275 | 2,430 | 2,241 | 2,413 | +122 | +5.3 | 1,120,900 |
| 13/11 | 2,254 | 2,358 | 2,172 | 2,291 | +37 | +1.6 | 1,320,200 |
| 13/10 | 2,089 | 2,298 | 2,025 | 2,254 | +165 | +7.9 | 2,243,200 |
| 13/09 | 1,929 | 2,106 | 1,888 | 2,089 | +180 | +9.4 | 664,100 |
| 13/08 | 1,879 | 1,980 | 1,804 | 1,909 | +29 | +1.5 | 916,800 |
| 13/07 | 1,780 | 2,043 | 1,757 | 1,880 | +106 | +6.0 | 1,799,400 |
| 13/06 | 1,907 | 1,928 | 1,618 | 1,774 | -161 | -8.3 | 2,104,200 |
| 13/05 | 2,153 | 2,386 | 1,929 | 1,935 | -218 | -10.1 | 1,706,300 |
| 13/04 | 1,894 | 2,229 | 1,745 | 2,153 | +251 | +13.2 | 1,675,600 |
| 13/03 | 1,721 | 1,934 | 1,702 | 1,902 | +181 | +10.5 | 1,151,100 |
| 13/02 | 1,770 | 1,925 | 1,705 | 1,721 | -27 | -1.5 | 1,229,100 |
| 13/01 | 1,390 | 1,758 | 1,375 | 1,748 | +410 | +30.6 | 1,267,600 |
| 12/12 | 1,294 | 1,355 | 1,277 | 1,338 | +43 | +3.3 | 412,700 |
| 12/11 | 1,212 | 1,369 | 1,207 | 1,295 | +86 | +7.1 | 693,200 |
| 12/10 | 1,244 | 1,249 | 1,170 | 1,209 | -35 | -2.8 | 615,600 |
| 12/09 | 1,127 | 1,251 | 1,127 | 1,244 | +117 | +10.4 | 516,400 |
| 12/08 | 1,160 | 1,200 | 1,127 | 1,127 | -38 | -3.3 | 637,100 |
| 12/07 | 1,215 | 1,234 | 1,083 | 1,165 | -37 | -3.1 | 1,065,500 |
| 12/06 | 1,256 | 1,265 | 1,153 | 1,202 | -62 | -4.9 | 559,600 |
| 12/05 | 1,451 | 1,453 | 1,234 | 1,264 | -187 | -12.9 | 417,300 |
| 12/04 | 1,546 | 1,546 | 1,401 | 1,451 | -91 | -5.9 | 365,700 |
| 12/03 | 1,520 | 1,590 | 1,460 | 1,542 | +7 | +0.5 | 614,700 |
| 12/02 | 1,342 | 1,570 | 1,335 | 1,535 | +194 | +14.5 | 461,400 |
| 12/01 | 1,351 | 1,377 | 1,281 | 1,341 | +8 | +0.6 | 345,800 |
| 11/12 | 1,424 | 1,439 | 1,300 | 1,333 | -83 | -5.9 | 444,200 |
| 11/11 | 1,432 | 1,445 | 1,360 | 1,416 | -15 | -1.1 | 1,049,900 |
▶︎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