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
4,380.5
円
(13:26)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,310 | 4,665 | 3,200 | 4,385 | +1,045 | +31.3 | 3,905,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,210 | 3,940 | 3,105 | 3,340 | +110 | +3.4 | 7,896,400 |
| 2022 | 4,000 | 4,050 | 3,090 | 3,230 | -750 | -18.8 | 7,262,100 |
| 2021 | 3,085 | 4,240 | 3,010 | 3,980 | +885 | +28.6 | 6,563,600 |
| 2020 | 3,375 | 3,385 | 2,002 | 3,095 | -305 | -9.0 | 4,991,500 |
| 2019 | 2,900 | 3,620 | 2,554 | 3,400 | +476 | +16.3 | 4,938,300 |
| 2018 | 4,210 | 4,590 | 2,688 | 2,924 | -1,216 | -29.4 | 9,638,600 |
| 2017 | 3,045 | 4,500 | 3,020 | 4,140 | +1,100 | +36.2 | 6,548,900 |
| 2016 | 3,265 | 3,340 | 2,151 | 3,040 | -285 | -8.6 | 8,346,600 |
| 2015 | 2,653 | 4,380 | 2,600 | 3,325 | +671 | +25.3 | 14,217,900 |
| 2014 | 2,413 | 3,045 | 2,199 | 2,654 | +241 | +10.0 | 9,442,400 |
| 2013 | 1,390 | 2,430 | 1,375 | 2,413 | +1,075 | +80.3 | 17,198,500 |
| 2012 | 1,351 | 1,590 | 1,083 | 1,338 | +5 | +0.4 | 6,705,000 |
| 2011 | 2,350 | 2,441 | 1,249 | 1,333 | -1,003 | -42.9 | 18,817,900 |
| 2010 | 2,495 | 2,869 | 1,791 | 2,336 | -109 | -4.5 | 17,000,500 |
| 2009 | 2,045 | 3,030 | 1,666 | 2,445 | +425 | +21.0 | 16,319,300 |
| 2008 | 3,610 | 4,310 | 1,670 | 2,020 | -1,710 | -45.8 | 25,130,900 |
| 2007 | 5,370 | 6,340 | 3,380 | 3,730 | -1,630 | -30.4 | 33,297,900 |
| 2006 | 5,560 | 8,040 | 4,410 | 5,360 | -230 | -4.1 | 33,608,900 |
| 2005 | 3,580 | 5,670 | 3,060 | 5,590 | +1,970 | +54.4 | 18,653,800 |
| 2004 | 3,580 | 4,620 | 3,190 | 3,620 | +90 | +2.6 | 11,479,600 |
| 2003 | 3,030 | 4,390 | 2,650 | 3,530 | +520 | +17.3 | 12,831,800 |
| 2002 | 5,130 | 6,850 | 2,190 | 3,010 | -1,780 | -37.2 | 15,243,800 |
| 2001 | 7,080 | 7,500 | 3,000 | 4,790 | -2,130 | -30.8 | 9,897,600 |
| 2000 | 15,818 | 17,909 | 6,270 | 6,920 | -8,079 | -53.9 | 10,228,840 |
| 1999 | 5,136 | 15,363 | 4,790 | 14,999 | +9,863 | +192.0 | 9,478,490 |
| 1998 | 2,909 | 5,436 | 2,863 | 5,136 | +2,091 | +68.7 | 6,660,287 |
| 1997 | 1,834 | 3,781 | 1,826 | 3,045 | +1,178 | +63.1 | 5,987,638 |
| 1996 | 2,305 | 2,347 | 1,487 | 1,867 | -438 | -19.0 | 3,885,318 |
| 1995 | 2,049 | 2,347 | 1,363 | 2,305 | +256 | +12.5 | 2,040,064 |
| 1994 | 1,479 | 2,231 | 1,479 | 2,049 | +479 | +30.5 | 802,232 |
▶︎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