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 |
---|---|---|---|---|---|---|
2025-02-13 | 4,610 | 4,645 | 4,565 | 4,585 | 39,500 | 4,585 |
2025-02-12 | 4,565 | 4,655 | 4,545 | 4,610 | 49,400 | 4,610 |
2025-02-10 | 4,570 | 4,615 | 4,515 | 4,600 | 53,200 | 4,600 |
2025-02-07 | 4,550 | 4,630 | 4,550 | 4,585 | 42,600 | 4,585 |
2025-02-06 | 4,535 | 4,605 | 4,535 | 4,590 | 31,400 | 4,590 |
2025-02-05 | 4,605 | 4,625 | 4,515 | 4,535 | 38,900 | 4,535 |
2025-02-04 | 4,625 | 4,710 | 4,585 | 4,600 | 68,200 | 4,600 |
2025-02-03 | 4,650 | 4,725 | 4,555 | 4,560 | 60,000 | 4,560 |
2025-01-31 | 4,685 | 4,770 | 4,675 | 4,720 | 34,400 | 4,720 |
2025-01-30 | 4,650 | 4,715 | 4,630 | 4,685 | 49,200 | 4,685 |
2025-01-29 | 4,705 | 4,765 | 4,665 | 4,690 | 69,100 | 4,690 |
2025-01-28 | 4,575 | 4,715 | 4,495 | 4,705 | 165,100 | 4,705 |
2025-01-27 | 4,895 | 4,895 | 4,700 | 4,715 | 84,300 | 4,715 |
2025-01-24 | 4,960 | 4,970 | 4,895 | 4,900 | 51,200 | 4,900 |
2025-01-23 | 5,020 | 5,060 | 4,905 | 4,930 | 47,400 | 4,930 |
2025-01-22 | 4,885 | 4,960 | 4,835 | 4,925 | 77,300 | 4,925 |
2025-01-21 | 4,865 | 4,875 | 4,780 | 4,815 | 43,500 | 4,815 |
2025-01-20 | 4,780 | 4,835 | 4,755 | 4,795 | 35,200 | 4,795 |
2025-01-17 | 4,785 | 4,800 | 4,735 | 4,765 | 32,200 | 4,765 |
2025-01-16 | 4,790 | 4,850 | 4,760 | 4,785 | 56,900 | 4,785 |
2025-01-15 | 4,745 | 4,770 | 4,690 | 4,750 | 74,400 | 4,750 |
2025-01-14 | 4,865 | 4,895 | 4,700 | 4,755 | 73,000 | 4,755 |
2025-01-10 | 4,950 | 5,070 | 4,935 | 4,935 | 54,700 | 4,935 |
2025-01-09 | 4,980 | 5,060 | 4,940 | 5,000 | 58,700 | 5,000 |
2025-01-08 | 4,900 | 5,030 | 4,900 | 4,965 | 64,300 | 4,965 |
2025-01-07 | 5,040 | 5,040 | 4,865 | 4,880 | 58,900 | 4,880 |
2025-01-06 | 5,090 | 5,090 | 4,965 | 4,970 | 52,700 | 4,970 |
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