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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,470 | 4,580 | 4,245 | 4,300 | -240 | -5.3 | 220,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 4,570 | 4,665 | 4,510 | 4,540 | +65 | +1.5 | 149,300 |
| 4/5 | 4,520 | 4,530 | 4,270 | 4,475 | -15 | -0.3 | 187,700 |
| 3/29 | 4,405 | 4,525 | 4,345 | 4,490 | +65 | +1.5 | 196,100 |
| 3/22 | 4,395 | 4,485 | 4,340 | 4,425 | +35 | +0.8 | 226,100 |
| 3/15 | 4,370 | 4,455 | 4,265 | 4,390 | -35 | -0.8 | 369,900 |
| 3/8 | 3,895 | 4,440 | 3,855 | 4,425 | +585 | +15.2 | 486,000 |
| 3/1 | 3,925 | 4,065 | 3,790 | 3,840 | -55 | -1.4 | 192,800 |
| 2/22 | 3,650 | 4,135 | 3,635 | 3,895 | +255 | +7.0 | 347,900 |
| 2/16 | 3,320 | 3,875 | 3,200 | 3,640 | +350 | +10.6 | 791,400 |
| 2/9 | 3,380 | 3,390 | 3,225 | 3,290 | -105 | -3.1 | 156,700 |
| 2/2 | 3,440 | 3,445 | 3,365 | 3,395 | -10 | -0.3 | 90,900 |
| 1/26 | 3,370 | 3,460 | 3,370 | 3,405 | +55 | +1.6 | 142,700 |
| 1/19 | 3,420 | 3,435 | 3,305 | 3,350 | -65 | -1.9 | 137,800 |
| 1/12 | 3,395 | 3,475 | 3,375 | 3,415 | +45 | +1.3 | 126,900 |
| 1/5 | 3,310 | 3,415 | 3,300 | 3,370 | +30 | +0.9 | 54,700 |
| 12/29 | 3,455 | 3,460 | 3,330 | 3,340 | -105 | -3.1 | 236,100 |
| 12/22 | 3,190 | 3,550 | 3,145 | 3,445 | +210 | +6.5 | 601,200 |
| 12/15 | 3,250 | 3,300 | 3,200 | 3,235 | +30 | +0.9 | 229,300 |
| 12/8 | 3,415 | 3,445 | 3,190 | 3,205 | -210 | -6.2 | 310,400 |
| 12/1 | 3,430 | 3,490 | 3,340 | 3,415 | -120 | -3.4 | 242,000 |
| 11/24 | 3,485 | 3,605 | 3,475 | 3,535 | +50 | +1.4 | 99,000 |
| 11/17 | 3,575 | 3,575 | 3,430 | 3,485 | -25 | -0.7 | 122,100 |
| 11/10 | 3,635 | 3,665 | 3,270 | 3,510 | -65 | -1.8 | 234,200 |
| 11/2 | 3,640 | 3,655 | 3,520 | 3,575 | -90 | -2.5 | 142,400 |
| 10/27 | 3,690 | 3,720 | 3,575 | 3,665 | -65 | -1.7 | 145,800 |
| 10/20 | 3,840 | 3,865 | 3,680 | 3,730 | -140 | -3.6 | 127,000 |
| 10/13 | 3,835 | 3,905 | 3,805 | 3,870 | +40 | +1.0 | 91,700 |
| 10/6 | 3,880 | 3,925 | 3,770 | 3,830 | -50 | -1.3 | 148,700 |
| 9/29 | 3,850 | 3,940 | 3,800 | 3,880 | +75 | +2.0 | 160,600 |
| 9/22 | 3,665 | 3,835 | 3,665 | 3,805 | +115 | +3.1 | 150,500 |
▶︎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