1. HOME >
  2. 株価時系列 >
  3. 7606 >
  4. 2020年

7606 (株)ユナイテッドアローズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5001,5321,4711,526182,0001,526
2020-12-291,5011,5151,4871,513163,7001,513
2020-12-281,5231,5241,4701,489244,3001,489
2020-12-251,5051,5251,5041,519101,5001,519
2020-12-241,5121,5421,5001,505100,7001,505
2020-12-231,5441,5571,5091,510142,4001,510
2020-12-221,5821,5961,5331,546321,4001,546
2020-12-211,6251,6291,5811,608191,6001,608
2020-12-181,6191,6211,5821,602206,4001,602
2020-12-171,6701,6731,5871,591506,8001,591
2020-12-161,6741,6961,6561,665381,2001,665
2020-12-151,5911,6641,5801,652532,8001,652
2020-12-141,5391,5781,5301,564236,4001,564
2020-12-111,5721,5821,5471,550169,1001,550
2020-12-101,5781,5991,5771,580120,9001,580
2020-12-091,5841,5841,5561,573140,1001,573
2020-12-081,5701,5961,5501,586125,1001,586
2020-12-071,5841,5971,5451,585250,7001,585
2020-12-041,5641,5691,5331,547243,3001,547
2020-12-031,5561,6321,5351,596559,5001,596
2020-12-021,5441,5801,5301,573399,6001,573
2020-12-011,4771,5141,4521,506302,2001,506
2020-11-301,5071,5071,4511,463417,1001,463
2020-11-271,4751,5271,4701,521492,4001,521
2020-11-261,4601,5171,4551,493378,1001,493
2020-11-251,4991,5101,4621,462219,3001,462
2020-11-241,4631,4881,4531,476241,3001,476
2020-11-201,4251,4511,4021,447333,4001,447
2020-11-191,4701,4821,3981,417377,0001,417
2020-11-181,5231,5351,4801,482220,4001,482
2020-11-171,5241,5451,5191,538254,8001,538
2020-11-161,4741,5131,4561,508242,3001,508
2020-11-131,4941,4941,4411,448394,6001,448
2020-11-121,5351,5621,4971,513386,6001,513
2020-11-111,5701,5931,5461,575653,7001,575
2020-11-101,4601,5391,4601,489783,0001,489
2020-11-091,3721,3801,3381,372437,9001,372
2020-11-061,3681,3931,3141,358792,8001,358
2020-11-051,4001,4501,3731,403513,6001,403
2020-11-041,4391,4511,4081,427278,9001,427
2020-11-021,4151,4441,3871,409227,5001,409
2020-10-301,4491,4631,4011,411356,7001,411
2020-10-291,3761,4351,3701,429281,2001,429
2020-10-281,4621,4661,4091,416337,8001,416
2020-10-271,4501,4751,4411,475178,7001,475
2020-10-261,4621,4891,4551,479216,6001,479
2020-10-231,4391,4601,4191,455203,6001,455
2020-10-221,4361,4481,4231,444290,8001,444
2020-10-211,4151,4621,4151,457178,3001,457
2020-10-201,4371,4511,4171,421233,4001,421
2020-10-191,3961,4521,3921,448276,1001,448
2020-10-161,4121,4321,3801,393345,9001,393
2020-10-151,4351,4421,3981,412427,1001,412
2020-10-141,5001,5001,4481,453293,1001,453
2020-10-131,5081,5381,4831,487340,5001,487
2020-10-121,4691,4851,4471,484377,0001,484
2020-10-091,5381,5381,4811,493502,8001,493
2020-10-081,5681,5721,5401,542247,8001,542
2020-10-071,5391,5511,5201,547177,0001,547
2020-10-061,5501,5951,5371,550348,4001,550
2020-10-051,5251,5341,4871,534389,0001,534
2020-10-021,5401,5901,5031,519558,7001,519
2020-09-301,5251,5571,5121,521343,2001,521
2020-09-291,5471,5551,5191,535210,2001,535
2020-09-281,5261,5421,5091,538344,4001,538
2020-09-251,4951,5151,4721,514537,9001,514
2020-09-241,5641,5641,4931,495619,4001,495
2020-09-231,5481,5841,5331,576354,8001,576
2020-09-181,5811,5921,5501,564365,2001,564
2020-09-171,6081,6341,5671,581681,9001,581
2020-09-161,6391,6501,6051,623373,4001,623
2020-09-151,6571,6771,6481,656324,5001,656
2020-09-141,6631,6961,6451,683482,3001,683
2020-09-111,5871,6471,5671,645667,1001,645
2020-09-101,5541,5661,5191,565517,5001,565
2020-09-091,5401,5671,5191,563522,2001,563
2020-09-081,5751,5951,5481,564369,1001,564
2020-09-071,5551,5891,5421,568488,7001,568
2020-09-041,5681,6081,5541,590524,4001,590
2020-09-031,5911,6291,5891,608479,2001,608
2020-09-021,6091,6201,5571,580610,9001,580
2020-09-011,6241,6321,5851,595558,5001,595
2020-08-311,6561,6851,6151,625725,3001,625
2020-08-281,6451,6801,5641,601866,7001,601
2020-08-271,6801,7051,6321,654851,3001,654
2020-08-261,6311,6811,6101,680561,8001,680
2020-08-251,6591,6831,6181,637918,0001,637
2020-08-241,6081,6371,5911,606618,4001,606
2020-08-211,6001,6321,5831,6051,410,9001,605
2020-08-201,4771,6571,4721,6073,428,8001,607
2020-08-191,4001,4871,3811,4781,232,0001,478
2020-08-181,4751,4851,4081,4111,268,2001,411
2020-08-171,5271,5601,4801,4971,731,1001,497
2020-08-141,5161,6161,4321,5285,533,8001,528
2020-08-131,3641,3661,2971,336931,2001,336
2020-08-121,3671,3751,3301,350656,0001,350
2020-08-111,3781,3941,3261,351903,6001,351
2020-08-071,3731,4051,3121,3981,045,7001,398
2020-08-061,3721,3961,2691,3781,974,7001,378
2020-08-051,5151,5431,4951,542355,9001,542
2020-08-041,4411,5001,4391,493316,9001,493
2020-08-031,4391,4701,4241,440258,1001,440
2020-07-311,4611,4771,3841,394496,2001,394
2020-07-301,5801,5901,4911,501354,3001,501
2020-07-291,6001,6121,5711,572236,7001,572
2020-07-281,6051,6261,5891,600412,6001,600
2020-07-271,5901,6181,5601,605414,4001,605
2020-07-221,6101,6411,5971,610325,5001,610
2020-07-211,6161,6291,5991,613295,3001,613
2020-07-201,5871,6211,5351,607539,9001,607
2020-07-171,6721,6721,5921,593297,7001,593
2020-07-161,6801,7341,6491,671365,8001,671
2020-07-151,6741,6771,6251,645341,0001,645
2020-07-141,6711,6771,6251,637391,5001,637
2020-07-131,5851,6691,5781,657791,2001,657
2020-07-101,6141,6291,5831,583495,6001,583
2020-07-091,6161,6201,5671,575437,7001,575
2020-07-081,6191,6611,6051,615384,9001,615
2020-07-071,6291,6551,5931,655422,2001,655
2020-07-061,5961,6571,5651,649632,8001,649
2020-07-031,6531,7111,6041,629577,5001,629
2020-07-021,7391,7391,6451,693732,5001,693
2020-07-011,8441,8581,7121,719589,9001,719
2020-06-301,8081,8521,8001,822440,8001,822
2020-06-291,8291,8511,7541,777521,4001,777
2020-06-261,8961,8961,8401,878359,9001,878
2020-06-251,8981,9031,8281,865549,6001,865
2020-06-241,8191,8901,8081,860767,3001,860
2020-06-231,7941,8091,7551,779451,6001,779
2020-06-221,8221,8461,7531,778324,0001,778
2020-06-191,8341,8561,8121,829312,7001,829
2020-06-181,8001,8441,7771,816442,3001,816
2020-06-171,8821,8991,8301,846419,0001,846
2020-06-161,8501,9091,8431,881584,9001,881
2020-06-151,8971,9061,7901,792601,3001,792
2020-06-121,8321,9491,8131,948628,3001,948
2020-06-112,1022,1151,9241,946703,5001,946
2020-06-102,1352,1542,0842,108651,6002,108
2020-06-092,0752,1312,0542,097589,0002,097
2020-06-082,0202,0962,0182,050569,6002,050
2020-06-051,9511,9621,9171,962235,4001,962
2020-06-041,9771,9871,9251,951300,4001,951
2020-06-031,9391,9681,9151,962495,0001,962
2020-06-021,8781,9411,8601,912365,4001,912
2020-06-011,8851,9141,8361,856408,1001,856
2020-05-291,9101,9191,8511,851846,4001,851
2020-05-281,9552,0261,8931,923927,6001,923
2020-05-271,8961,9151,8471,902566,4001,902
2020-05-261,8191,8851,8101,870812,6001,870
2020-05-251,7671,7891,7411,775278,8001,775
2020-05-221,7391,7751,7221,733551,0001,733
2020-05-211,7611,7761,7391,741369,8001,741
2020-05-201,7221,7371,6851,737615,4001,737
2020-05-191,8001,8671,7421,754617,9001,754
2020-05-181,6721,7521,6661,737347,9001,737
2020-05-151,7301,7431,6611,669384,8001,669
2020-05-141,7261,7461,6711,678379,0001,678
2020-05-131,7611,7611,7121,717489,7001,717
2020-05-121,8001,8041,7391,783507,5001,783
2020-05-111,7801,8211,7331,789687,2001,789
2020-05-081,6871,8141,6821,800483,7001,800
2020-05-071,6201,6841,6171,647354,6001,647
2020-05-011,6831,6891,6031,627371,2001,627
2020-04-301,6841,7261,6831,702327,7001,702
2020-04-281,6501,6721,6191,643372,0001,643
2020-04-271,6111,6731,5961,669293,4001,669
2020-04-241,6251,6421,5721,578299,1001,578
2020-04-231,5751,6431,5711,624401,5001,624
2020-04-221,6551,6581,5571,567396,3001,567
2020-04-211,6991,7061,6501,655296,2001,655
2020-04-201,6731,7371,6711,720227,6001,720
2020-04-171,6551,6971,6471,696308,1001,696
2020-04-161,6451,6791,6231,668340,0001,668
2020-04-151,6701,6781,5931,623541,9001,623
2020-04-141,6241,6841,5891,672475,1001,672
2020-04-131,6081,6181,5511,578386,4001,578
2020-04-101,6511,6721,5671,602432,2001,602
2020-04-091,5811,6401,5571,611566,2001,611
2020-04-081,5351,5821,4841,580517,7001,580
2020-04-071,5881,7001,5371,592578,4001,592
2020-04-061,4091,5791,3661,554774,9001,554
2020-04-031,4991,5231,4251,4651,133,8001,465
2020-04-021,5351,5641,4871,539526,1001,539
2020-04-011,5881,6201,5281,573407,8001,573
2020-03-311,5751,6271,5611,625581,2001,625
2020-03-301,6301,6491,5401,598834,3001,598
2020-03-271,7421,7991,6871,799692,6001,799
2020-03-261,8421,8451,6611,702695,6001,702
2020-03-251,9211,9811,7051,8701,015,3001,870
2020-03-241,5911,6491,5521,641658,9001,641
2020-03-231,4001,5901,3831,5741,394,7001,574
2020-03-191,4251,4611,2661,4021,230,4001,402
2020-03-181,5151,6001,3951,3951,087,6001,395
2020-03-171,5541,5831,4771,566814,2001,566
2020-03-161,6551,6901,5861,622721,5001,622
2020-03-131,6571,7821,6451,695525,5001,695
2020-03-121,9742,0071,8831,937577,6001,937
2020-03-112,1012,1562,0122,024842,8002,024
2020-03-102,0862,1782,0472,169303,8002,169
2020-03-092,2262,2402,1252,177385,8002,177
2020-03-062,3802,3802,2912,310252,1002,310
2020-03-052,4492,4492,3962,405174,9002,405
2020-03-042,4042,4352,3922,410192,3002,410
2020-03-032,5372,5432,4152,449252,2002,449
2020-03-022,3792,5172,3782,457328,2002,457
2020-02-282,4572,4802,4022,411296,6002,411
2020-02-272,6052,6102,5252,538188,1002,538
2020-02-262,6332,6362,5852,624208,7002,624
2020-02-252,6702,6982,6532,655337,9002,655
2020-02-212,7622,7922,7412,754181,9002,754
2020-02-202,7642,7882,7332,755230,1002,755
2020-02-192,7302,7882,7202,738334,1002,738
2020-02-182,6332,7032,6332,689194,3002,689
2020-02-172,6682,6712,6182,636181,2002,636
2020-02-142,7302,7462,6932,693126,1002,693
2020-02-132,7062,7502,6882,748306,6002,748
2020-02-122,8252,8502,7102,731402,2002,731
2020-02-102,8522,8742,8252,834251,1002,834
2020-02-072,8672,9002,8302,879298,8002,879
2020-02-062,9562,9662,9292,933159,7002,933
2020-02-052,9092,9362,8892,92097,3002,920
2020-02-042,8312,8872,8212,887141,8002,887
2020-02-032,8982,9292,8542,858158,8002,858
2020-01-312,9032,9542,9032,907159,6002,907
2020-01-302,8582,9032,8442,892222,6002,892
2020-01-292,8342,8772,8152,869200,1002,869
2020-01-282,8752,8782,8422,842287,8002,842
2020-01-272,8972,9252,8842,925143,4002,925
2020-01-242,9502,9502,8962,920178,2002,920
2020-01-232,9542,9622,9112,934268,2002,934
2020-01-222,8662,8792,8572,86897,1002,868
2020-01-212,9152,9162,8722,88098,0002,880
2020-01-202,9302,9312,9012,90696,3002,906
2020-01-172,9132,9202,8942,90780,3002,907
2020-01-162,8872,9072,8752,897133,3002,897
2020-01-152,8902,9132,8612,882310,5002,882
2020-01-142,9962,9962,9172,920235,9002,920
2020-01-103,0153,0252,9942,99674,3002,996
2020-01-092,9653,0102,9612,981131,8002,981
2020-01-083,0053,0052,9442,971199,2002,971
2020-01-073,0453,0653,0303,030137,0003,030
2020-01-063,0253,0453,0103,025102,4003,025

分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株