KabuInsight

ＵＮＩＣＯＮホールディングス

407A
スタンダード/建設業/UNICON Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,085.01,119.01,083.01,098.0+12.0+1.10%23,700
2026-03-121,074.01,086.01,061.01,086.0+6.0+0.56%21,600
2026-03-111,066.01,089.01,066.01,080.0+3.0+0.28%12,700
2026-03-101,057.01,092.01,056.01,077.0+36.0+3.46%30,000
2026-03-091,056.01,056.01,019.01,041.0-35.0-3.25%47,100
2026-03-061,095.01,095.01,071.01,076.0-20.0-1.82%9,800
2026-03-051,070.01,108.01,064.01,096.0+47.0+4.48%33,600
2026-03-041,068.01,073.01,031.01,049.0-24.0-2.24%72,900
2026-03-031,081.01,087.01,072.01,073.0-25.0-2.28%40,700
2026-03-021,086.01,098.01,068.01,098.0-18.0-1.61%54,000
2026-02-271,075.01,118.01,075.01,116.0+41.0+3.81%42,300
2026-02-261,073.01,079.01,066.01,075.0+9.0+0.84%23,800
2026-02-251,094.01,094.01,066.01,066.0-25.0-2.29%43,900
2026-02-241,090.01,096.01,047.01,091.0+1.0+0.09%117,100
2026-02-201,123.01,124.01,087.01,090.0-48.0-4.22%93,200
2026-02-191,150.01,150.01,123.01,138.0-41.0-3.48%76,300
2026-02-181,173.01,181.01,153.01,179.0+1.0+0.08%31,000
2026-02-171,187.01,192.01,140.01,178.0+63.0+5.65%97,300
2026-02-161,155.01,224.01,105.01,115.0-70.0-5.91%212,200
2026-02-131,239.01,239.01,185.01,185.0-64.0-5.12%99,200
2026-02-121,234.01,250.01,234.01,249.0+26.0+2.13%42,000
2026-02-101,228.01,228.01,215.01,223.0-5.0-0.41%21,100
2026-02-091,210.01,232.01,188.01,228.0+19.0+1.57%41,300
2026-02-061,202.01,220.01,198.01,209.0+26.0+2.20%61,400
2026-02-051,176.01,204.01,169.01,183.0+16.0+1.37%56,200
2026-02-041,172.01,178.01,166.01,167.0-5.0-0.43%22,000
2026-02-031,184.01,184.01,158.01,172.0+16.0+1.38%10,300
2026-02-021,182.01,198.01,153.01,156.0-10.0-0.86%44,600
2026-01-301,143.01,166.01,136.01,166.0+36.0+3.19%34,700
2026-01-291,125.01,141.01,111.01,130.0+7.0+0.62%48,800
2026-01-281,175.01,175.01,120.01,123.0-58.0-4.91%87,900
2026-01-271,196.01,196.01,171.01,181.0-19.0-1.58%29,600
2026-01-261,175.01,202.01,175.01,200.0+20.0+1.69%49,700
2026-01-231,209.01,209.01,177.01,180.0-10.0-0.84%35,000
2026-01-221,210.01,215.01,190.01,190.0-4.0-0.34%45,900
2026-01-211,194.01,200.01,176.01,194.0-1.0-0.08%27,200
2026-01-201,200.01,200.01,182.01,195.0-2.0-0.17%43,000
2026-01-191,231.01,244.01,196.01,197.0-8.0-0.66%54,700
2026-01-161,209.01,219.01,189.01,205.0+11.0+0.92%33,100
2026-01-151,189.01,205.01,175.01,194.0+7.0+0.59%49,400
2026-01-141,192.01,197.01,174.01,187.0-5.0-0.42%21,500
2026-01-131,181.01,192.01,163.01,192.0+16.0+1.36%33,700
2026-01-091,186.01,191.01,169.01,176.0-24.0-2.00%24,400
2026-01-081,186.01,205.01,181.01,200.0+14.0+1.18%33,800
2026-01-071,191.01,201.01,176.01,186.0-6.0-0.50%34,000
2026-01-061,165.01,210.01,165.01,192.0+38.0+3.29%64,200
2026-01-051,153.01,163.01,137.01,154.0+13.0+1.14%25,300
2025-12-301,167.01,167.01,141.01,141.0-14.0-1.21%18,300
2025-12-291,190.01,190.01,144.01,155.0+10.0+0.87%30,300
2025-12-261,160.01,170.01,138.01,145.0+6.0+0.53%43,700
2025-12-251,150.01,150.01,134.01,139.0-3.0-0.26%16,700
2025-12-241,124.01,150.01,124.01,142.0+18.0+1.60%22,100
2025-12-231,123.01,128.01,100.01,124.0+1.0+0.09%34,700
2025-12-221,144.01,145.01,115.01,123.0-27.0-2.35%45,600
2025-12-191,142.01,160.01,141.01,150.0-3.0-0.26%14,000
2025-12-181,137.01,153.01,132.01,153.0+24.0+2.13%17,500
2025-12-171,153.01,155.01,128.01,129.0-28.0-2.42%37,400
2025-12-161,153.01,165.01,151.01,157.0+4.0+0.35%27,600
2025-12-151,159.01,183.01,153.01,153.0-19.0-1.62%18,800
2025-12-121,150.01,179.01,142.01,172.0+33.0+2.90%47,500
2025-12-111,192.01,192.01,136.01,139.0-66.0-5.48%66,400
2025-12-101,210.01,216.01,169.01,205.0-7.0-0.58%80,000
2025-12-091,210.01,270.01,170.01,212.0+56.0+4.84%175,200
2025-12-081,140.01,174.01,120.01,156.0+14.0+1.23%44,500
2025-12-051,156.01,162.01,142.01,142.0-23.0-1.97%13,600
2025-12-041,150.01,177.01,143.01,165.0+14.0+1.22%22,200
2025-12-031,176.01,188.01,151.01,151.0-25.0-2.13%19,000
2025-12-021,190.01,200.01,164.01,176.0-12.0-1.01%11,900
2025-12-011,205.01,221.01,185.01,188.0-13.0-1.08%40,900
2025-11-281,195.01,209.01,190.01,201.0+11.0+0.92%25,600
2025-11-271,201.01,213.01,185.01,190.00.00.00%24,300
2025-11-261,197.01,199.01,181.01,190.0+8.0+0.68%8,600
2025-11-251,221.01,221.01,182.01,182.0-17.0-1.42%33,400
2025-11-211,173.01,200.01,148.01,199.0+30.0+2.57%43,600
2025-11-201,182.01,200.01,169.01,169.0-16.0-1.35%24,300
2025-11-191,194.01,200.01,155.01,185.0-10.0-0.84%22,500
2025-11-181,204.01,217.01,170.01,195.0-5.0-0.42%55,400
2025-11-171,190.01,205.01,171.01,200.0+11.0+0.93%39,700
2025-11-141,196.01,240.01,180.01,189.0+52.0+4.57%179,300
2025-11-131,120.01,148.01,110.01,137.0+17.0+1.52%76,000
2025-11-121,093.01,120.01,076.01,120.0+41.0+3.80%53,400
2025-11-111,083.01,096.01,064.01,079.0+11.0+1.03%43,000
2025-11-101,067.01,089.01,061.01,068.0+1.0+0.09%39,000
2025-11-071,072.01,078.01,054.01,067.0-31.0-2.82%53,400
2025-11-061,075.01,105.01,055.01,098.0+36.0+3.39%84,900
2025-11-051,071.01,080.01,047.01,062.0-6.0-0.56%85,200
2025-11-041,086.01,088.01,065.01,068.0-17.0-1.57%49,500
2025-10-311,100.01,117.01,078.01,085.0+1.0+0.09%64,300
2025-10-301,120.01,120.01,083.01,084.0-16.0-1.45%74,500
2025-10-291,116.01,123.01,084.01,100.0-16.0-1.43%72,800
2025-10-281,132.01,146.01,115.01,116.0-32.0-2.79%33,400
2025-10-271,147.01,160.01,100.01,148.0+1.0+0.09%68,400
2025-10-241,168.01,184.01,137.01,147.0-10.0-0.86%65,800
2025-10-231,162.01,164.01,155.01,157.0-12.0-1.03%30,400
2025-10-221,161.01,180.01,155.01,169.0-5.0-0.43%38,700
2025-10-211,172.01,179.01,156.01,174.0+4.0+0.34%32,600
2025-10-201,176.01,185.01,152.01,170.0+10.0+0.86%46,100
2025-10-171,210.01,222.01,155.01,160.0-69.0-5.61%60,800
2025-10-161,261.01,264.01,215.01,229.0-26.0-2.07%47,600
2025-10-151,226.01,269.01,218.01,255.0+49.0+4.06%125,000
2025-10-141,170.01,230.01,164.01,206.0+28.0+2.38%161,200
2025-10-101,150.01,180.01,141.01,178.0+38.0+3.33%83,100
2025-10-091,163.01,170.01,136.01,140.0-30.0-2.56%54,700
2025-10-081,183.01,183.01,153.01,170.0-5.0-0.43%57,800
2025-10-071,139.01,187.01,134.01,175.0+54.0+4.82%133,100
2025-10-061,117.01,164.01,100.01,121.0-56.0-4.76%271,900
2025-10-031,186.01,222.01,160.01,177.0-12.0-1.01%162,800
2025-10-021,236.01,255.01,175.01,189.0-26.0-2.14%164,100
2025-10-011,236.01,275.01,191.01,215.0-44.0-3.49%247,200
2025-09-301,329.01,350.01,240.01,259.0-41.0-3.15%436,300
2025-09-291,195.01,325.01,180.01,300.0+82.0+6.73%930,400
2025-09-261,385.01,400.01,175.01,218.0——3,254,800

直近112営業日分を表示