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) |
|---|---|---|---|---|---|---|---|
| 5/27 | 3,685 | 3,705 | 3,545 | 3,580 | -120 | -3.2 | 152,000 |
| 5/20 | 3,790 | 3,870 | 3,630 | 3,700 | -50 | -1.3 | 134,700 |
| 5/13 | 3,775 | 3,805 | 3,670 | 3,750 | -25 | -0.7 | 96,300 |
| 5/6 | 3,740 | 3,800 | 3,700 | 3,775 | +35 | +0.9 | 42,400 |
| 4/28 | 3,650 | 3,760 | 3,610 | 3,740 | +60 | +1.6 | 122,800 |
| 4/22 | 3,660 | 3,760 | 3,615 | 3,680 | -10 | -0.3 | 134,500 |
| 4/15 | 3,700 | 3,730 | 3,600 | 3,690 | -15 | -0.4 | 115,700 |
| 4/8 | 3,765 | 3,925 | 3,620 | 3,705 | -60 | -1.6 | 171,900 |
| 4/1 | 3,800 | 3,925 | 3,735 | 3,765 | -10 | -0.3 | 144,000 |
| 3/25 | 3,700 | 3,785 | 3,620 | 3,775 | +55 | +1.5 | 146,200 |
| 3/18 | 3,685 | 3,720 | 3,640 | 3,720 | +75 | +2.1 | 167,100 |
| 3/11 | 3,485 | 3,685 | 3,240 | 3,645 | +115 | +3.3 | 258,700 |
| 3/4 | 3,700 | 3,715 | 3,500 | 3,530 | -150 | -4.1 | 126,400 |
| 2/25 | 3,555 | 3,710 | 3,535 | 3,680 | +60 | +1.7 | 131,900 |
| 2/18 | 3,620 | 3,710 | 3,450 | 3,620 | -95 | -2.6 | 241,200 |
| 2/10 | 3,700 | 3,755 | 3,670 | 3,715 | 0 | 0.0 | 63,100 |
| 2/4 | 3,680 | 3,755 | 3,635 | 3,715 | +25 | +0.7 | 100,600 |
| 1/28 | 3,800 | 3,845 | 3,580 | 3,690 | -100 | -2.6 | 115,100 |
| 1/21 | 3,990 | 4,025 | 3,710 | 3,790 | -180 | -4.5 | 111,500 |
| 1/14 | 3,915 | 4,050 | 3,850 | 3,970 | +55 | +1.4 | 114,500 |
| 1/7 | 4,000 | 4,035 | 3,890 | 3,915 | -65 | -1.6 | 70,200 |
| 12/30 | 3,885 | 4,055 | 3,830 | 3,980 | +135 | +3.5 | 104,800 |
| 12/24 | 3,760 | 3,875 | 3,685 | 3,845 | 0 | 0.0 | 118,500 |
| 12/17 | 4,040 | 4,070 | 3,845 | 3,845 | -170 | -4.2 | 110,700 |
| 12/10 | 3,920 | 4,095 | 3,860 | 4,015 | +95 | +2.4 | 123,800 |
| 12/3 | 3,670 | 3,925 | 3,630 | 3,920 | +195 | +5.2 | 167,200 |
| 11/26 | 3,885 | 3,950 | 3,700 | 3,725 | -175 | -4.5 | 63,200 |
| 11/19 | 4,095 | 4,100 | 3,835 | 3,900 | -170 | -4.2 | 79,400 |
| 11/12 | 3,880 | 4,165 | 3,830 | 4,070 | +200 | +5.2 | 170,000 |
| 11/5 | 3,920 | 3,920 | 3,790 | 3,870 | +30 | +0.8 | 81,400 |
▶︎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
