5949 ユニプレス(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 1,188 | 1,188 | 1,155 | 1,159 | 193,800 | 1,159 |
2024-03-27 | 1,200 | 1,204 | 1,184 | 1,188 | 319,200 | 1,188 |
2024-03-26 | 1,165 | 1,183 | 1,158 | 1,181 | 134,300 | 1,181 |
2024-03-25 | 1,195 | 1,195 | 1,166 | 1,166 | 176,200 | 1,166 |
2024-03-22 | 1,197 | 1,202 | 1,186 | 1,201 | 105,300 | 1,201 |
2024-03-21 | 1,200 | 1,202 | 1,183 | 1,186 | 165,000 | 1,186 |
2024-03-19 | 1,177 | 1,187 | 1,160 | 1,183 | 96,600 | 1,183 |
2024-03-18 | 1,163 | 1,182 | 1,155 | 1,169 | 141,000 | 1,169 |
2024-03-15 | 1,161 | 1,167 | 1,145 | 1,164 | 171,200 | 1,164 |
2024-03-14 | 1,140 | 1,156 | 1,138 | 1,152 | 136,100 | 1,152 |
2024-03-13 | 1,150 | 1,165 | 1,127 | 1,133 | 127,700 | 1,133 |
2024-03-12 | 1,146 | 1,146 | 1,115 | 1,135 | 108,700 | 1,135 |
2024-03-11 | 1,186 | 1,186 | 1,138 | 1,154 | 297,600 | 1,154 |
2024-03-08 | 1,146 | 1,199 | 1,134 | 1,193 | 361,100 | 1,193 |
2024-03-07 | 1,162 | 1,171 | 1,138 | 1,162 | 305,100 | 1,162 |
2024-03-06 | 1,112 | 1,145 | 1,107 | 1,143 | 192,900 | 1,143 |
2024-03-05 | 1,091 | 1,117 | 1,091 | 1,110 | 144,600 | 1,110 |
2024-03-04 | 1,111 | 1,123 | 1,086 | 1,100 | 208,600 | 1,100 |
2024-03-01 | 1,104 | 1,108 | 1,094 | 1,108 | 148,000 | 1,108 |
2024-02-29 | 1,100 | 1,116 | 1,089 | 1,094 | 154,500 | 1,094 |
2024-02-28 | 1,083 | 1,104 | 1,083 | 1,092 | 119,200 | 1,092 |
2024-02-27 | 1,069 | 1,094 | 1,068 | 1,086 | 120,000 | 1,086 |
2024-02-26 | 1,071 | 1,082 | 1,063 | 1,066 | 92,400 | 1,066 |
2024-02-22 | 1,062 | 1,065 | 1,050 | 1,063 | 64,300 | 1,063 |
2024-02-21 | 1,058 | 1,064 | 1,048 | 1,051 | 90,100 | 1,051 |
2024-02-20 | 1,068 | 1,072 | 1,064 | 1,064 | 73,500 | 1,064 |
2024-02-19 | 1,064 | 1,068 | 1,047 | 1,066 | 74,600 | 1,066 |
2024-02-16 | 1,056 | 1,073 | 1,054 | 1,071 | 108,000 | 1,071 |
2024-02-15 | 1,064 | 1,064 | 1,035 | 1,053 | 110,000 | 1,053 |
2024-02-14 | 1,136 | 1,138 | 1,037 | 1,055 | 249,000 | 1,055 |
2024-02-13 | 1,105 | 1,110 | 1,075 | 1,106 | 183,600 | 1,106 |
2024-02-09 | 1,100 | 1,104 | 1,084 | 1,096 | 172,000 | 1,096 |
2024-02-08 | 1,112 | 1,126 | 1,093 | 1,114 | 211,800 | 1,114 |
2024-02-07 | 1,077 | 1,118 | 1,077 | 1,109 | 210,900 | 1,109 |
2024-02-06 | 1,085 | 1,097 | 1,071 | 1,077 | 198,100 | 1,077 |
2024-02-05 | 1,074 | 1,087 | 1,070 | 1,082 | 146,700 | 1,082 |
2024-02-02 | 1,050 | 1,062 | 1,043 | 1,056 | 109,700 | 1,056 |
2024-02-01 | 1,027 | 1,048 | 1,027 | 1,044 | 106,800 | 1,044 |
2024-01-31 | 1,024 | 1,038 | 1,024 | 1,038 | 66,500 | 1,038 |
2024-01-30 | 1,030 | 1,030 | 1,019 | 1,021 | 86,900 | 1,021 |
2024-01-29 | 1,020 | 1,037 | 1,020 | 1,034 | 78,800 | 1,034 |
2024-01-26 | 1,029 | 1,029 | 1,012 | 1,014 | 79,400 | 1,014 |
2024-01-25 | 1,018 | 1,032 | 1,016 | 1,030 | 83,000 | 1,030 |
2024-01-24 | 1,019 | 1,026 | 1,010 | 1,016 | 90,000 | 1,016 |
2024-01-23 | 1,025 | 1,029 | 1,011 | 1,015 | 119,000 | 1,015 |
2024-01-22 | 1,009 | 1,025 | 1,009 | 1,024 | 103,800 | 1,024 |
2024-01-19 | 1,006 | 1,008 | 995 | 1,005 | 120,700 | 1,005 |
2024-01-18 | 985 | 1,006 | 985 | 1,000 | 85,600 | 1,000 |
2024-01-17 | 994 | 1,010 | 983 | 983 | 127,500 | 983 |
2024-01-16 | 994 | 994 | 984 | 985 | 75,500 | 985 |
2024-01-15 | 987 | 999 | 986 | 990 | 82,100 | 990 |
2024-01-12 | 998 | 1,002 | 981 | 987 | 120,000 | 987 |
2024-01-11 | 1,001 | 1,009 | 990 | 992 | 153,300 | 992 |
2024-01-10 | 987 | 994 | 982 | 990 | 111,500 | 990 |
2024-01-09 | 994 | 994 | 978 | 988 | 122,900 | 988 |
2024-01-05 | 989 | 989 | 975 | 981 | 89,000 | 981 |
2024-01-04 | 955 | 982 | 941 | 982 | 126,300 | 982 |
分割・併合履歴 : [1990-03-27]1株→1.3株