KabuInsight

ユニプレス

5949
プライム/輸送用機器/UNIPRES CORPORATION
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
2026-03-131,295.01,308.01,287.01,293.0-32.0-2.42%217,300
2026-03-121,353.01,355.01,320.01,325.0-28.0-2.07%148,800
2026-03-111,374.01,382.01,353.01,353.0+9.0+0.67%173,200
2026-03-101,354.01,356.01,331.01,344.0+15.0+1.13%178,000
2026-03-091,318.01,330.01,289.01,329.0-42.0-3.06%271,300
2026-03-061,372.01,383.01,357.01,371.0-22.0-1.58%122,500
2026-03-051,398.01,419.01,386.01,393.0+36.0+2.65%132,300
2026-03-041,401.01,408.01,343.01,357.0-88.0-6.09%277,500
2026-03-031,452.01,476.01,438.01,445.0-14.0-0.96%325,100
2026-03-021,460.01,491.01,455.01,459.0-19.0-1.29%461,500
2026-02-271,476.01,479.01,463.01,478.0+10.0+0.68%162,600
2026-02-261,495.01,495.01,464.01,468.0-16.0-1.08%120,700
2026-02-251,500.01,505.01,477.01,484.0-4.0-0.27%154,600
2026-02-241,471.01,498.01,464.01,488.0+17.0+1.16%110,000
2026-02-201,459.01,478.01,454.01,471.0-3.0-0.20%276,600
2026-02-191,458.01,475.01,443.01,474.0+19.0+1.31%86,500
2026-02-181,440.01,462.01,428.01,455.0+21.0+1.46%107,200
2026-02-171,418.01,441.01,408.01,434.0+16.0+1.13%156,100
2026-02-161,465.01,465.01,418.01,418.0-46.0-3.14%263,300
2026-02-131,470.01,477.01,451.01,464.0-29.0-1.94%208,400
2026-02-121,490.01,498.01,471.01,493.0+13.0+0.88%289,100
2026-02-101,456.01,482.01,456.01,480.0+24.0+1.65%121,200
2026-02-091,470.01,474.01,447.01,456.0+16.0+1.11%131,000
2026-02-061,416.01,440.01,408.01,440.0+29.0+2.06%100,400
2026-02-051,420.01,427.01,408.01,411.0+13.0+0.93%94,100
2026-02-041,389.01,410.01,383.01,398.0+18.0+1.30%136,200
2026-02-031,370.01,381.01,365.01,380.0+18.0+1.32%125,400
2026-02-021,386.01,397.01,355.01,362.0-3.0-0.22%161,500
2026-01-301,349.01,366.01,342.01,365.0+25.0+1.87%89,400
2026-01-291,341.01,347.01,322.01,340.0-4.0-0.30%134,400
2026-01-281,350.01,352.01,332.01,344.0-20.0-1.47%146,800
2026-01-271,368.01,371.01,347.01,364.0-5.0-0.37%152,000
2026-01-261,389.01,389.01,368.01,369.0-32.0-2.28%176,600
2026-01-231,391.01,405.01,383.01,401.0+10.0+0.72%113,200
2026-01-221,372.01,402.01,372.01,391.0+22.0+1.61%128,100
2026-01-211,359.01,370.01,341.01,369.0+2.0+0.15%112,600
2026-01-201,384.01,384.01,364.01,367.0-26.0-1.87%129,000
2026-01-191,397.01,399.01,371.01,393.0-3.0-0.21%119,100
2026-01-161,370.01,400.01,370.01,396.0+18.0+1.31%99,100
2026-01-151,370.01,382.01,358.01,378.0+4.0+0.29%122,500
2026-01-141,376.01,387.01,366.01,374.0+1.0+0.07%144,100
2026-01-131,377.01,382.01,359.01,373.0+26.0+1.93%131,200
2026-01-091,334.01,355.01,333.01,347.0+26.0+1.97%136,400
2026-01-081,345.01,345.01,320.01,321.0-24.0-1.78%196,600
2026-01-071,315.01,359.01,311.01,345.0+28.0+2.13%274,300
2026-01-061,321.01,333.01,313.01,317.0+11.0+0.84%140,400
2026-01-051,299.01,320.01,288.01,306.0+24.0+1.87%226,300
2025-12-301,272.01,287.01,269.01,282.0+10.0+0.79%136,300
2025-12-291,270.01,279.01,260.01,272.0+16.0+1.27%151,700
2025-12-261,260.01,264.01,249.01,256.0+2.0+0.16%90,700
2025-12-251,250.01,259.01,247.01,254.0+16.0+1.29%67,500
2025-12-241,238.01,243.01,232.01,238.0+2.0+0.16%68,200
2025-12-231,244.01,249.01,228.01,236.0-9.0-0.72%104,700
2025-12-221,230.01,245.01,230.01,245.0+23.0+1.88%107,000
2025-12-191,208.01,222.01,202.01,222.0+14.0+1.16%81,600
2025-12-181,210.01,213.01,202.01,208.0-2.0-0.17%57,600
2025-12-171,218.01,218.01,200.01,210.0+1.0+0.08%64,300
2025-12-161,227.01,230.01,206.01,209.0-14.0-1.14%87,000
2025-12-151,230.01,230.01,216.01,223.0-4.0-0.33%72,800
2025-12-121,230.01,231.01,220.01,227.0+17.0+1.40%89,900
2025-12-111,224.01,225.01,206.01,210.0-11.0-0.90%94,700
2025-12-101,210.01,235.01,209.01,221.0+23.0+1.92%110,500
2025-12-091,201.01,204.01,196.01,198.00.00.00%68,100
2025-12-081,195.01,199.01,184.01,198.0+20.0+1.70%107,600
2025-12-051,204.01,211.01,178.01,178.0-26.0-2.16%135,700
2025-12-041,196.01,212.01,194.01,204.0+8.0+0.67%125,400
2025-12-031,211.01,217.01,196.01,196.0-18.0-1.48%152,500
2025-12-021,220.01,221.01,208.01,214.0+7.0+0.58%102,300
2025-12-011,211.01,222.01,205.01,207.0-1.0-0.08%110,900
2025-11-281,210.01,211.01,198.01,208.0-10.0-0.82%219,900
2025-11-271,228.01,229.01,216.01,218.0-10.0-0.81%109,600
2025-11-261,218.01,229.01,212.01,228.0+17.0+1.40%121,000
2025-11-251,199.01,212.01,187.01,211.0+30.0+2.54%125,500
2025-11-211,161.01,182.01,160.01,181.0+8.0+0.68%205,000
2025-11-201,186.01,186.01,165.01,173.0+2.0+0.17%124,700
2025-11-191,174.01,186.01,164.01,171.0+2.0+0.17%135,500
2025-11-181,176.01,195.01,167.01,169.0-15.0-1.27%116,800
2025-11-171,181.01,186.01,170.01,184.0+2.0+0.17%145,600
2025-11-141,182.01,187.01,174.01,182.0-1.0-0.08%113,100
2025-11-131,198.01,202.01,183.01,183.0-16.0-1.33%61,700
2025-11-121,181.01,199.01,179.01,199.0+33.0+2.83%110,100
2025-11-111,189.01,189.01,162.01,166.0-14.0-1.19%150,600
2025-11-101,161.01,183.01,152.01,180.0+35.0+3.06%153,900
2025-11-071,167.01,169.01,127.01,145.0-80.0-6.53%403,200
2025-11-061,236.01,241.01,224.01,225.0+3.0+0.25%125,300
2025-11-051,220.01,227.01,193.01,222.0-13.0-1.05%157,800
2025-11-041,210.01,238.01,203.01,235.0+35.0+2.92%210,300
2025-10-311,214.01,222.01,192.01,200.0-14.0-1.15%196,100
2025-10-301,200.01,219.01,197.01,214.0+19.0+1.59%349,000
2025-10-291,215.01,220.01,195.01,195.0-20.0-1.65%110,000
2025-10-281,246.01,246.01,211.01,215.0-38.0-3.03%105,700
2025-10-271,259.01,259.01,241.01,253.0+6.0+0.48%90,700
2025-10-241,239.01,251.01,238.01,247.0+8.0+0.65%104,700
2025-10-231,230.01,242.01,224.01,239.0+19.0+1.56%133,200
2025-10-221,210.01,227.01,204.01,220.0+16.0+1.33%212,600
2025-10-211,210.01,212.01,199.01,204.0+1.0+0.08%128,000
2025-10-201,199.01,209.01,192.01,203.0+22.0+1.86%79,900
2025-10-171,190.01,192.01,181.01,181.0-11.0-0.92%63,300
2025-10-161,188.01,198.01,186.01,192.0+8.0+0.68%71,300
2025-10-151,176.01,187.01,174.01,184.0+20.0+1.72%76,500
2025-10-141,158.01,179.01,155.01,164.0-18.0-1.52%241,700
2025-10-101,185.01,189.01,171.01,182.0-20.0-1.66%185,500
2025-10-091,217.01,219.01,197.01,202.0-9.0-0.74%156,500
2025-10-081,222.01,233.01,209.01,211.0-9.0-0.74%174,300
2025-10-071,209.01,226.01,207.01,220.0+11.0+0.91%231,400
2025-10-061,235.01,239.01,195.01,209.0+19.0+1.60%286,300
2025-10-031,180.01,197.01,180.01,190.0+4.0+0.34%94,100
2025-10-021,194.01,202.01,173.01,186.0-8.0-0.67%98,400
2025-10-011,220.01,220.01,184.01,194.0-32.0-2.61%147,000
2025-09-301,233.01,233.01,213.01,226.0-9.0-0.73%152,800
2025-09-291,240.01,246.01,229.01,235.0-35.0-2.76%119,900
2025-09-261,253.01,272.01,250.01,270.0+9.0+0.71%185,400
2025-09-251,260.01,262.01,253.01,261.0+1.0+0.08%119,500
2025-09-241,247.01,261.01,246.01,260.0+13.0+1.04%145,900
2025-09-221,237.01,255.01,237.01,247.0+14.0+1.14%95,100
2025-09-191,251.01,261.01,233.01,233.0-10.0-0.80%144,500
2025-09-181,249.01,253.01,241.01,243.0-5.0-0.40%80,600
2025-09-171,248.01,251.01,233.01,248.0-1.0-0.08%103,700
2025-09-161,239.01,255.01,239.01,249.0+11.0+0.89%96,900
2025-09-121,247.01,253.01,236.01,238.0——141,200

直近120営業日分を表示