6278 ユニオンツール(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
2024-05-215,5105,5405,3205,32064,7005,320
2024-05-205,4505,6005,3705,370105,3005,370
2024-05-175,1705,4005,1605,39099,8005,390
2024-05-165,2505,3505,1605,250133,0005,250
2024-05-154,8105,2104,7855,110117,7005,110
2024-05-145,2805,2804,7804,875303,7004,875
2024-05-134,5054,5904,4454,57556,4004,575
2024-05-104,4754,4904,4554,46528,9004,465
2024-05-094,3854,4804,3704,45024,8004,450
2024-05-084,4404,4654,3304,38543,1004,385
2024-05-074,4754,4804,4254,44040,6004,440
2024-05-024,4854,5204,4504,47533,4004,475
2024-05-014,5154,5504,4454,49523,4004,495
2024-04-304,4854,6504,4854,58532,4004,585
2024-04-264,4354,5704,4354,53037,7004,530
2024-04-254,4004,5004,4004,47040,9004,470
2024-04-244,3304,4104,3304,40019,2004,400
2024-04-234,3504,3854,3104,33025,5004,330
2024-04-224,3004,3704,2404,29529,4004,295
2024-04-194,3004,3554,2454,30037,5004,300
2024-04-184,3754,3954,2804,36049,8004,360
2024-04-174,4854,5304,3454,36539,1004,365
2024-04-164,5604,5604,4154,45528,7004,455
2024-04-154,4704,5804,4504,56028,0004,560
2024-04-124,5904,6004,5104,54023,8004,540
2024-04-114,5204,6004,5204,58021,4004,580
2024-04-104,6204,6404,5504,56024,3004,560
2024-04-094,5954,6654,5604,56538,5004,565
2024-04-084,5704,6104,5454,57541,3004,575
2024-04-054,4054,4754,4004,47532,6004,475
2024-04-044,3554,5104,3554,48545,6004,485
2024-04-034,3004,3404,2704,31529,8004,315
2024-04-024,4154,4704,3204,34552,0004,345
2024-04-014,5204,5304,4004,41527,7004,415
2024-03-294,4504,5004,4154,49023,8004,490
2024-03-284,4604,5104,3904,43040,0004,430
2024-03-274,4904,5154,4454,49035,5004,490
2024-03-264,3954,5254,3554,49049,8004,490
2024-03-254,4054,4604,3454,37047,0004,370
2024-03-224,4054,4454,3504,42557,9004,425
2024-03-214,4054,4854,3854,42079,7004,420
2024-03-194,3704,4054,3504,37033,1004,370
2024-03-184,3954,4204,3404,37055,4004,370
2024-03-154,3254,4004,3204,39072,2004,390
2024-03-144,3304,3854,2654,33074,3004,330
2024-03-134,4054,4554,3204,33067,5004,330
2024-03-124,3504,4004,2904,33571,1004,335
2024-03-114,3704,3904,2904,34584,8004,345
2024-03-084,2654,4404,2204,425162,0004,425
2024-03-074,1104,3154,1104,265146,0004,265
2024-03-063,9804,0653,9604,06045,4004,060
2024-03-053,9704,0653,9704,05040,9004,050
2024-03-043,8954,0753,8553,97091,7003,970
2024-03-013,8153,8503,7903,84026,6003,840
2024-02-293,8853,8853,8053,82537,1003,825
2024-02-283,9553,9703,8853,89536,2003,895
2024-02-273,9504,0653,9504,00057,7004,000
2024-02-263,9253,9853,8753,88035,2003,880
2024-02-224,0154,0153,8953,89533,2003,895
2024-02-214,0254,1353,9003,92578,2003,925
2024-02-203,8404,0103,8353,965132,5003,965
2024-02-193,6503,8153,6353,785104,0003,785
2024-02-163,7403,7403,5653,640254,4003,640
2024-02-153,2453,8753,2003,775425,6003,775
2024-02-143,3553,3903,3403,38562,0003,385
2024-02-133,3203,3953,3053,38549,4003,385
2024-02-093,2953,3103,2853,29027,8003,290
2024-02-083,2553,2953,2253,29037,1003,290
2024-02-073,3003,3253,2603,27540,8003,275
2024-02-063,3703,3703,3203,32014,1003,320
2024-02-053,3803,3903,3403,35536,9003,355
2024-02-023,4053,4153,3653,39518,6003,395
2024-02-013,4003,4103,3753,38518,3003,385
2024-01-313,3903,4203,3903,41522,0003,415
2024-01-303,4153,4453,4153,43017,6003,430
2024-01-293,4403,4403,3953,39514,4003,395
2024-01-263,3803,4103,3803,40521,1003,405
2024-01-253,4253,4603,4053,42529,2003,425
2024-01-243,4453,4453,3953,42527,5003,425
2024-01-233,4203,4503,4053,45035,1003,450
2024-01-223,3703,4253,3703,41529,8003,415
2024-01-193,3303,3653,3303,35020,9003,350
2024-01-183,3253,3503,3153,34020,1003,340
2024-01-173,3653,3803,3053,30538,3003,305
2024-01-163,3803,3903,3603,36529,0003,365
2024-01-153,4203,4353,3953,39529,5003,395
2024-01-123,4553,4603,3903,41535,7003,415
2024-01-113,4753,4753,4353,45530,5003,455
2024-01-103,4053,4503,3903,43030,0003,430
2024-01-093,3953,4153,3753,38030,7003,380
2024-01-053,4153,4153,3503,37028,0003,370
2024-01-043,3103,4153,3003,41526,7003,415

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