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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,470 | 4,580 | 4,280 | 4,360 | -180 | -4.0 | 195,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/15 | 3,740 | 3,845 | 3,660 | 3,690 | -45 | -1.2 | 192,400 |
| 9/8 | 3,765 | 3,855 | 3,735 | 3,735 | -40 | -1.1 | 184,700 |
| 9/1 | 3,585 | 3,810 | 3,585 | 3,775 | +190 | +5.3 | 223,700 |
| 8/25 | 3,405 | 3,620 | 3,405 | 3,585 | +170 | +5.0 | 147,900 |
| 8/18 | 3,355 | 3,520 | 3,355 | 3,415 | -10 | -0.3 | 167,600 |
| 8/10 | 3,210 | 3,480 | 3,200 | 3,425 | +220 | +6.9 | 237,400 |
| 8/4 | 3,315 | 3,315 | 3,170 | 3,205 | -80 | -2.4 | 114,500 |
| 7/28 | 3,310 | 3,335 | 3,240 | 3,285 | +15 | +0.5 | 101,000 |
| 7/21 | 3,250 | 3,325 | 3,245 | 3,270 | +30 | +0.9 | 93,900 |
| 7/14 | 3,250 | 3,310 | 3,215 | 3,240 | -5 | -0.2 | 182,600 |
| 7/7 | 3,260 | 3,290 | 3,190 | 3,245 | +20 | +0.6 | 178,100 |
| 6/30 | 3,285 | 3,305 | 3,205 | 3,225 | -80 | -2.4 | 319,800 |
| 6/23 | 3,405 | 3,415 | 3,290 | 3,305 | -115 | -3.4 | 176,900 |
| 6/16 | 3,270 | 3,425 | 3,270 | 3,420 | +155 | +4.8 | 176,800 |
| 6/9 | 3,245 | 3,315 | 3,220 | 3,265 | +60 | +1.9 | 199,100 |
| 6/2 | 3,215 | 3,230 | 3,150 | 3,205 | -25 | -0.8 | 144,800 |
| 5/26 | 3,200 | 3,255 | 3,200 | 3,230 | +10 | +0.3 | 112,300 |
| 5/19 | 3,200 | 3,250 | 3,180 | 3,220 | -70 | -2.1 | 124,500 |
| 5/12 | 3,295 | 3,315 | 3,255 | 3,290 | +5 | +0.2 | 67,300 |
| 5/2 | 3,260 | 3,300 | 3,245 | 3,285 | +40 | +1.2 | 28,700 |
| 4/28 | 3,205 | 3,245 | 3,165 | 3,245 | +45 | +1.4 | 73,600 |
| 4/21 | 3,220 | 3,245 | 3,185 | 3,200 | -20 | -0.6 | 64,300 |
| 4/14 | 3,160 | 3,225 | 3,150 | 3,220 | +60 | +1.9 | 82,800 |
| 4/7 | 3,300 | 3,305 | 3,140 | 3,160 | -135 | -4.1 | 116,600 |
| 3/31 | 3,195 | 3,295 | 3,170 | 3,295 | +110 | +3.5 | 82,900 |
| 3/24 | 3,185 | 3,230 | 3,165 | 3,185 | -60 | -1.9 | 77,000 |
| 3/17 | 3,245 | 3,265 | 3,105 | 3,245 | -45 | -1.4 | 171,100 |
| 3/10 | 3,285 | 3,390 | 3,285 | 3,290 | +20 | +0.6 | 148,200 |
| 3/3 | 3,210 | 3,305 | 3,205 | 3,270 | +55 | +1.7 | 82,800 |
| 2/24 | 3,245 | 3,245 | 3,180 | 3,215 | -15 | -0.5 | 76,500 |
▶︎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