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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/29 | 3,760 | 3,895 | 3,750 | 3,840 | +50 | +1.3 | 107,000 |
| 10/22 | 3,760 | 3,845 | 3,710 | 3,790 | +60 | +1.6 | 121,800 |
| 10/15 | 3,625 | 3,745 | 3,550 | 3,730 | +80 | +2.2 | 105,200 |
| 10/8 | 3,850 | 3,850 | 3,600 | 3,650 | -155 | -4.1 | 134,000 |
| 10/1 | 4,025 | 4,025 | 3,800 | 3,805 | -200 | -5.0 | 155,800 |
| 9/24 | 4,000 | 4,025 | 3,895 | 4,005 | -95 | -2.3 | 84,400 |
| 9/17 | 4,095 | 4,180 | 4,050 | 4,100 | +5 | +0.1 | 115,200 |
| 9/10 | 4,000 | 4,105 | 3,990 | 4,095 | +130 | +3.3 | 178,100 |
| 9/3 | 3,890 | 3,995 | 3,890 | 3,965 | +100 | +2.6 | 71,500 |
| 8/27 | 3,760 | 3,905 | 3,760 | 3,865 | +145 | +3.9 | 67,800 |
| 8/20 | 4,040 | 4,040 | 3,710 | 3,720 | -335 | -8.3 | 104,900 |
| 8/13 | 4,125 | 4,240 | 4,025 | 4,055 | -70 | -1.7 | 103,300 |
| 8/6 | 4,035 | 4,135 | 3,995 | 4,125 | +90 | +2.2 | 88,100 |
| 7/30 | 4,060 | 4,110 | 3,960 | 4,035 | +20 | +0.5 | 101,900 |
| 7/21 | 4,165 | 4,170 | 3,975 | 4,015 | -155 | -3.7 | 70,200 |
| 7/16 | 4,100 | 4,235 | 4,055 | 4,170 | +155 | +3.9 | 110,300 |
| 7/9 | 4,130 | 4,235 | 3,905 | 4,015 | -95 | -2.3 | 214,800 |
| 7/2 | 4,040 | 4,125 | 3,965 | 4,110 | +80 | +2.0 | 255,800 |
| 6/25 | 3,830 | 4,080 | 3,750 | 4,030 | +140 | +3.6 | 175,400 |
| 6/18 | 4,120 | 4,135 | 3,880 | 3,890 | -185 | -4.5 | 84,100 |
| 6/11 | 3,980 | 4,110 | 3,810 | 4,075 | +160 | +4.1 | 214,500 |
| 6/4 | 3,650 | 3,945 | 3,635 | 3,915 | +275 | +7.6 | 161,500 |
| 5/28 | 3,660 | 3,695 | 3,550 | 3,640 | -15 | -0.4 | 81,500 |
| 5/21 | 3,680 | 3,710 | 3,585 | 3,655 | +5 | +0.1 | 94,700 |
| 5/14 | 3,515 | 3,720 | 3,490 | 3,650 | +165 | +4.7 | 138,000 |
| 5/7 | 3,460 | 3,525 | 3,460 | 3,485 | +25 | +0.7 | 21,900 |
| 4/30 | 3,570 | 3,605 | 3,455 | 3,460 | -125 | -3.5 | 63,900 |
| 4/23 | 3,680 | 3,740 | 3,545 | 3,585 | -105 | -2.9 | 72,600 |
| 4/16 | 3,730 | 3,740 | 3,655 | 3,690 | -20 | -0.5 | 68,800 |
| 4/9 | 3,590 | 3,825 | 3,575 | 3,710 | +145 | +4.1 | 224,200 |
▶︎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
