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) |
|---|---|---|---|---|---|---|---|
| 2/7 | 3,035 | 3,105 | 3,020 | 3,040 | -95 | -3.0 | 99,400 |
| 1/31 | 3,185 | 3,215 | 3,050 | 3,135 | -110 | -3.4 | 112,200 |
| 1/24 | 3,295 | 3,310 | 3,190 | 3,245 | -55 | -1.7 | 81,500 |
| 1/17 | 3,360 | 3,360 | 3,270 | 3,300 | -40 | -1.2 | 46,300 |
| 1/10 | 3,375 | 3,385 | 3,295 | 3,340 | -60 | -1.8 | 87,900 |
| 12/30 | 3,410 | 3,425 | 3,355 | 3,400 | -30 | -0.9 | 23,400 |
| 12/27 | 3,230 | 3,485 | 3,150 | 3,430 | +230 | +7.2 | 132,700 |
| 12/20 | 3,340 | 3,340 | 3,185 | 3,200 | -130 | -3.9 | 77,600 |
| 12/13 | 3,220 | 3,345 | 3,205 | 3,330 | +110 | +3.4 | 62,100 |
| 12/6 | 3,300 | 3,345 | 3,175 | 3,220 | -100 | -3.0 | 61,700 |
| 11/29 | 3,255 | 3,425 | 3,255 | 3,320 | +85 | +2.6 | 66,400 |
| 11/22 | 3,315 | 3,325 | 3,150 | 3,235 | -80 | -2.4 | 72,500 |
| 11/15 | 3,440 | 3,485 | 3,270 | 3,315 | -120 | -3.5 | 77,700 |
| 11/8 | 3,500 | 3,540 | 3,400 | 3,435 | +5 | +0.2 | 74,200 |
| 11/1 | 3,510 | 3,530 | 3,410 | 3,430 | -80 | -2.3 | 60,700 |
| 10/25 | 3,610 | 3,620 | 3,465 | 3,510 | -95 | -2.6 | 43,300 |
| 10/18 | 3,445 | 3,620 | 3,420 | 3,605 | +235 | +7.0 | 113,100 |
| 10/11 | 3,190 | 3,385 | 3,155 | 3,370 | +210 | +6.7 | 89,900 |
| 10/4 | 3,180 | 3,240 | 3,105 | 3,160 | -30 | -0.9 | 72,200 |
| 9/27 | 3,250 | 3,280 | 3,145 | 3,190 | -80 | -2.5 | 64,000 |
| 9/20 | 3,295 | 3,330 | 3,230 | 3,270 | -40 | -1.2 | 58,000 |
| 9/13 | 3,205 | 3,320 | 3,170 | 3,310 | +120 | +3.8 | 93,400 |
| 9/6 | 3,095 | 3,280 | 3,075 | 3,190 | +95 | +3.1 | 106,900 |
| 8/30 | 2,991 | 3,120 | 2,958 | 3,095 | +15 | +0.5 | 76,000 |
| 8/23 | 2,999 | 3,155 | 2,984 | 3,080 | +118 | +4.0 | 55,900 |
| 8/16 | 2,969 | 3,055 | 2,909 | 2,962 | -22 | -0.7 | 84,300 |
| 8/9 | 3,115 | 3,120 | 2,865 | 2,984 | -156 | -5.0 | 172,800 |
| 8/2 | 3,200 | 3,290 | 3,125 | 3,140 | -60 | -1.9 | 173,400 |
| 7/26 | 3,090 | 3,250 | 3,055 | 3,200 | +105 | +3.4 | 169,700 |
| 7/19 | 3,035 | 3,120 | 3,005 | 3,095 | +35 | +1.1 | 86,700 |
▶︎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
