6278 ユニオンツール(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-134,6104,6454,5654,58539,5004,585
2025-02-124,5654,6554,5454,61049,4004,610
2025-02-104,5704,6154,5154,60053,2004,600
2025-02-074,5504,6304,5504,58542,6004,585
2025-02-064,5354,6054,5354,59031,4004,590
2025-02-054,6054,6254,5154,53538,9004,535
2025-02-044,6254,7104,5854,60068,2004,600
2025-02-034,6504,7254,5554,56060,0004,560
2025-01-314,6854,7704,6754,72034,4004,720
2025-01-304,6504,7154,6304,68549,2004,685
2025-01-294,7054,7654,6654,69069,1004,690
2025-01-284,5754,7154,4954,705165,1004,705
2025-01-274,8954,8954,7004,71584,3004,715
2025-01-244,9604,9704,8954,90051,2004,900
2025-01-235,0205,0604,9054,93047,4004,930
2025-01-224,8854,9604,8354,92577,3004,925
2025-01-214,8654,8754,7804,81543,5004,815
2025-01-204,7804,8354,7554,79535,2004,795
2025-01-174,7854,8004,7354,76532,2004,765
2025-01-164,7904,8504,7604,78556,9004,785
2025-01-154,7454,7704,6904,75074,4004,750
2025-01-144,8654,8954,7004,75573,0004,755
2025-01-104,9505,0704,9354,93554,7004,935
2025-01-094,9805,0604,9405,00058,7005,000
2025-01-084,9005,0304,9004,96564,3004,965
2025-01-075,0405,0404,8654,88058,9004,880
2025-01-065,0905,0904,9654,97052,7004,970

分割・併合履歴 : [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株