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 |
---|---|
6,380 (24/07/01) | 3,145 (23/12/19) |
年初来高値 | 年初来安値 |
---|---|
6,380 (24/07/01) | 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) |
---|---|---|---|---|---|---|---|
9/20 | 5,950 | 6,270 | 5,500 | 6,200 | +230 | +3.9 | 416,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/23 | 3,360 | 3,375 | 3,215 | 3,245 | -135 | -4.0 | 165,300 |
12/16 | 3,555 | 3,610 | 3,380 | 3,380 | -200 | -5.6 | 145,900 |
12/9 | 3,535 | 3,585 | 3,495 | 3,580 | +45 | +1.3 | 99,500 |
12/2 | 3,640 | 3,645 | 3,505 | 3,535 | -105 | -2.9 | 189,900 |
11/25 | 3,690 | 3,700 | 3,605 | 3,640 | -50 | -1.4 | 147,200 |
11/18 | 3,755 | 3,755 | 3,625 | 3,690 | -75 | -2.0 | 178,200 |
11/11 | 3,570 | 3,800 | 3,535 | 3,765 | +245 | +7.0 | 241,700 |
11/4 | 3,505 | 3,610 | 3,495 | 3,520 | +35 | +1.0 | 99,500 |
10/28 | 3,515 | 3,530 | 3,445 | 3,485 | +60 | +1.8 | 135,100 |
10/21 | 3,450 | 3,485 | 3,410 | 3,425 | -45 | -1.3 | 60,000 |
10/14 | 3,540 | 3,540 | 3,360 | 3,470 | -75 | -2.1 | 91,000 |
10/7 | 3,320 | 3,595 | 3,320 | 3,545 | +225 | +6.8 | 90,700 |
9/30 | 3,465 | 3,470 | 3,320 | 3,320 | -185 | -5.3 | 126,600 |
9/22 | 3,470 | 3,555 | 3,455 | 3,505 | +35 | +1.0 | 45,200 |
9/16 | 3,625 | 3,655 | 3,465 | 3,470 | -120 | -3.3 | 83,300 |
9/9 | 3,480 | 3,615 | 3,450 | 3,590 | +100 | +2.9 | 80,400 |
9/2 | 3,470 | 3,605 | 3,455 | 3,490 | -80 | -2.2 | 122,800 |
8/26 | 3,540 | 3,625 | 3,535 | 3,570 | -35 | -1.0 | 79,000 |
8/19 | 3,650 | 3,720 | 3,580 | 3,605 | -5 | -0.1 | 252,800 |
8/12 | 3,550 | 3,640 | 3,480 | 3,610 | +180 | +5.3 | 190,700 |
8/5 | 3,405 | 3,435 | 3,305 | 3,430 | +55 | +1.6 | 100,600 |
7/29 | 3,300 | 3,430 | 3,270 | 3,375 | +55 | +1.7 | 128,200 |
7/22 | 3,245 | 3,320 | 3,200 | 3,320 | +105 | +3.3 | 145,400 |
7/15 | 3,250 | 3,275 | 3,150 | 3,215 | +10 | +0.3 | 144,800 |
7/8 | 3,200 | 3,235 | 3,090 | 3,205 | +60 | +1.9 | 214,100 |
7/1 | 3,390 | 3,430 | 3,120 | 3,145 | -175 | -5.3 | 380,100 |
6/24 | 3,400 | 3,415 | 3,270 | 3,320 | -100 | -2.9 | 187,000 |
6/17 | 3,585 | 3,600 | 3,420 | 3,420 | -230 | -6.3 | 145,400 |
6/10 | 3,645 | 3,730 | 3,615 | 3,650 | -10 | -0.3 | 136,600 |
6/3 | 3,585 | 3,700 | 3,585 | 3,660 | +80 | +2.2 | 161,200 |
▶︎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