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
2024-05-171,4271,4641,4141,453240,3001,453
2024-05-161,4731,4781,4391,450269,9001,450
2024-05-151,4541,5071,4451,476321,8001,476
2024-05-141,4721,4821,4361,463810,8001,463
2024-05-131,3781,4461,3761,446732,3001,446
2024-05-101,1771,1771,1321,146127,7001,146
2024-05-091,1481,1651,1341,15768,5001,157
2024-05-081,1371,1521,1311,14173,7001,141
2024-05-071,1351,1381,1281,12876,7001,128
2024-05-021,1441,1471,1341,13538,8001,135
2024-05-011,1781,1781,1481,15575,5001,155
2024-04-301,1751,1791,1451,17080,3001,170
2024-04-261,1631,1661,1331,14578,9001,145
2024-04-251,1951,1951,1691,16955,2001,169
2024-04-241,1641,1931,1621,18982,9001,189
2024-04-231,1701,1741,1581,16679,0001,166
2024-04-221,1331,1581,1331,15863,9001,158
2024-04-191,1561,1561,1181,12666,0001,126
2024-04-181,1391,1631,1361,15653,4001,156
2024-04-171,1741,1781,1281,14083,9001,140
2024-04-161,1631,1801,1581,167125,4001,167
2024-04-151,1321,1671,1301,16458,7001,164
2024-04-121,1661,1741,1531,15353,7001,153
2024-04-111,1551,1641,1501,16159,0001,161
2024-04-101,1811,1871,1641,16759,1001,167
2024-04-091,1661,1791,1621,17856,8001,178
2024-04-081,1461,1601,1361,15872,3001,158
2024-04-051,1041,1371,1031,137107,0001,137
2024-04-041,1121,1341,1051,134100,3001,134
2024-04-031,1001,1181,0951,10693,9001,106
2024-04-021,1211,1261,1001,105105,6001,105
2024-04-011,1721,1721,1211,126116,1001,126
2024-03-291,1501,1761,1501,17283,5001,172
2024-03-281,1881,1881,1551,159193,8001,159
2024-03-271,2001,2041,1841,188319,2001,188
2024-03-261,1651,1831,1581,181134,3001,181
2024-03-251,1951,1951,1661,166176,2001,166
2024-03-221,1971,2021,1861,201105,3001,201
2024-03-211,2001,2021,1831,186165,0001,186
2024-03-191,1771,1871,1601,18396,6001,183
2024-03-181,1631,1821,1551,169141,0001,169
2024-03-151,1611,1671,1451,164171,2001,164
2024-03-141,1401,1561,1381,152136,1001,152
2024-03-131,1501,1651,1271,133127,7001,133
2024-03-121,1461,1461,1151,135108,7001,135
2024-03-111,1861,1861,1381,154297,6001,154
2024-03-081,1461,1991,1341,193361,1001,193
2024-03-071,1621,1711,1381,162305,1001,162
2024-03-061,1121,1451,1071,143192,9001,143
2024-03-051,0911,1171,0911,110144,6001,110
2024-03-041,1111,1231,0861,100208,6001,100
2024-03-011,1041,1081,0941,108148,0001,108
2024-02-291,1001,1161,0891,094154,5001,094
2024-02-281,0831,1041,0831,092119,2001,092
2024-02-271,0691,0941,0681,086120,0001,086
2024-02-261,0711,0821,0631,06692,4001,066
2024-02-221,0621,0651,0501,06364,3001,063
2024-02-211,0581,0641,0481,05190,1001,051
2024-02-201,0681,0721,0641,06473,5001,064
2024-02-191,0641,0681,0471,06674,6001,066
2024-02-161,0561,0731,0541,071108,0001,071
2024-02-151,0641,0641,0351,053110,0001,053
2024-02-141,1361,1381,0371,055249,0001,055
2024-02-131,1051,1101,0751,106183,6001,106
2024-02-091,1001,1041,0841,096172,0001,096
2024-02-081,1121,1261,0931,114211,8001,114
2024-02-071,0771,1181,0771,109210,9001,109
2024-02-061,0851,0971,0711,077198,1001,077
2024-02-051,0741,0871,0701,082146,7001,082
2024-02-021,0501,0621,0431,056109,7001,056
2024-02-011,0271,0481,0271,044106,8001,044
2024-01-311,0241,0381,0241,03866,5001,038
2024-01-301,0301,0301,0191,02186,9001,021
2024-01-291,0201,0371,0201,03478,8001,034
2024-01-261,0291,0291,0121,01479,4001,014
2024-01-251,0181,0321,0161,03083,0001,030
2024-01-241,0191,0261,0101,01690,0001,016
2024-01-231,0251,0291,0111,015119,0001,015
2024-01-221,0091,0251,0091,024103,8001,024
2024-01-191,0061,0089951,005120,7001,005
2024-01-189851,0069851,00085,6001,000
2024-01-179941,010983983127,500983
2024-01-1699499498498575,500985
2024-01-1598799998699082,100990
2024-01-129981,002981987120,000987
2024-01-111,0011,009990992153,300992
2024-01-10987994982990111,500990
2024-01-09994994978988122,900988
2024-01-0598998997598189,000981
2024-01-04955982941982126,300982

分割・併合履歴 : [1990-03-27]1株→1.3株