ユニオンツール
6278プライム/機械/UNION TOOL CO.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 14,000.0 | 14,630.0 | 13,940.0 | 14,410.0 | -190.0 | -1.30% | 211,200 |
| 2026-03-12 | 14,630.0 | 14,920.0 | 14,440.0 | 14,600.0 | -430.0 | -2.86% | 241,300 |
| 2026-03-11 | 15,100.0 | 15,750.0 | 15,020.0 | 15,030.0 | +210.0 | +1.42% | 260,200 |
| 2026-03-10 | 15,630.0 | 15,840.0 | 14,720.0 | 14,820.0 | +190.0 | +1.30% | 400,200 |
| 2026-03-09 | 14,670.0 | 15,210.0 | 13,860.0 | 14,630.0 | -1930.0 | -11.65% | 496,100 |
| 2026-03-06 | 15,730.0 | 16,630.0 | 15,530.0 | 16,560.0 | +570.0 | +3.56% | 285,500 |
| 2026-03-05 | 16,800.0 | 17,530.0 | 15,680.0 | 15,990.0 | +1120.0 | +7.53% | 489,600 |
| 2026-03-04 | 15,220.0 | 16,160.0 | 14,400.0 | 14,870.0 | -1550.0 | -9.44% | 460,200 |
| 2026-03-03 | 16,500.0 | 17,330.0 | 16,270.0 | 16,420.0 | -70.0 | -0.42% | 356,300 |
| 2026-03-02 | 15,560.0 | 16,530.0 | 15,280.0 | 16,490.0 | +740.0 | +4.70% | 226,600 |
| 2026-02-27 | 14,980.0 | 15,950.0 | 14,840.0 | 15,750.0 | +710.0 | +4.72% | 265,000 |
| 2026-02-26 | 16,130.0 | 16,150.0 | 14,970.0 | 15,040.0 | -940.0 | -5.88% | 400,000 |
| 2026-02-25 | 15,500.0 | 16,210.0 | 14,940.0 | 15,980.0 | +1480.0 | +10.21% | 421,400 |
| 2026-02-24 | 14,300.0 | 14,990.0 | 14,250.0 | 14,500.0 | +500.0 | +3.57% | 292,600 |
| 2026-02-20 | 13,680.0 | 14,180.0 | 13,480.0 | 14,000.0 | +220.0 | +1.60% | 195,800 |
| 2026-02-19 | 13,360.0 | 14,110.0 | 13,310.0 | 13,780.0 | +410.0 | +3.07% | 232,400 |
| 2026-02-18 | 13,030.0 | 13,780.0 | 12,960.0 | 13,370.0 | +390.0 | +3.00% | 183,800 |
| 2026-02-17 | 12,750.0 | 13,000.0 | 12,340.0 | 12,980.0 | +50.0 | +0.39% | 188,000 |
| 2026-02-16 | 12,250.0 | 13,060.0 | 12,150.0 | 12,930.0 | +980.0 | +8.20% | 287,300 |
| 2026-02-13 | 11,950.0 | 12,250.0 | 11,050.0 | 11,950.0 | -470.0 | -3.78% | 378,100 |
| 2026-02-12 | 12,040.0 | 12,500.0 | 11,840.0 | 12,420.0 | +130.0 | +1.06% | 271,200 |
| 2026-02-10 | 11,520.0 | 12,290.0 | 11,520.0 | 12,290.0 | +840.0 | +7.34% | 240,200 |
| 2026-02-09 | 11,250.0 | 11,580.0 | 11,020.0 | 11,450.0 | +870.0 | +8.22% | 166,800 |
| 2026-02-06 | 10,320.0 | 10,600.0 | 10,180.0 | 10,580.0 | +50.0 | +0.47% | 128,800 |
| 2026-02-05 | 10,790.0 | 10,890.0 | 10,430.0 | 10,530.0 | -270.0 | -2.50% | 184,700 |
| 2026-02-04 | 10,540.0 | 10,930.0 | 10,530.0 | 10,800.0 | +190.0 | +1.79% | 120,700 |
| 2026-02-03 | 10,260.0 | 10,610.0 | 10,170.0 | 10,610.0 | +600.0 | +5.99% | 212,100 |
| 2026-02-02 | 10,250.0 | 10,490.0 | 9,860.0 | 10,010.0 | -300.0 | -2.91% | 125,000 |
| 2026-01-30 | 10,170.0 | 10,410.0 | 10,030.0 | 10,310.0 | +140.0 | +1.38% | 172,600 |
| 2026-01-29 | 10,460.0 | 10,530.0 | 10,080.0 | 10,170.0 | -130.0 | -1.26% | 96,000 |
| 2026-01-28 | 10,200.0 | 10,350.0 | 10,100.0 | 10,300.0 | -30.0 | -0.29% | 82,100 |
| 2026-01-27 | 10,070.0 | 10,410.0 | 10,020.0 | 10,330.0 | +380.0 | +3.82% | 129,000 |
| 2026-01-26 | 10,150.0 | 10,230.0 | 9,930.0 | 9,950.0 | -290.0 | -2.83% | 165,700 |
| 2026-01-23 | 10,550.0 | 10,620.0 | 10,240.0 | 10,240.0 | -390.0 | -3.67% | 137,200 |
| 2026-01-22 | 10,600.0 | 10,750.0 | 10,460.0 | 10,630.0 | +150.0 | +1.43% | 153,900 |
| 2026-01-21 | 9,750.0 | 10,540.0 | 9,740.0 | 10,480.0 | +480.0 | +4.80% | 217,900 |
| 2026-01-20 | 10,200.0 | 10,200.0 | 9,890.0 | 10,000.0 | -160.0 | -1.57% | 146,100 |
| 2026-01-19 | 10,080.0 | 10,200.0 | 9,850.0 | 10,160.0 | -160.0 | -1.55% | 193,400 |
| 2026-01-16 | 10,340.0 | 10,550.0 | 10,130.0 | 10,320.0 | +100.0 | +0.98% | 260,400 |
| 2026-01-15 | 9,620.0 | 10,230.0 | 9,620.0 | 10,220.0 | +600.0 | +6.24% | 357,300 |
| 2026-01-14 | 9,030.0 | 9,850.0 | 8,990.0 | 9,620.0 | +570.0 | +6.30% | 295,800 |
| 2026-01-13 | 9,160.0 | 9,380.0 | 8,930.0 | 9,050.0 | +20.0 | +0.22% | 198,100 |
| 2026-01-09 | 8,410.0 | 9,030.0 | 8,340.0 | 9,030.0 | +570.0 | +6.74% | 255,000 |
| 2026-01-08 | 8,550.0 | 8,610.0 | 8,280.0 | 8,460.0 | -100.0 | -1.17% | 152,100 |
| 2026-01-07 | 8,500.0 | 8,740.0 | 8,460.0 | 8,560.0 | +20.0 | +0.23% | 180,300 |
| 2026-01-06 | 8,810.0 | 8,810.0 | 8,380.0 | 8,540.0 | -120.0 | -1.39% | 232,300 |
| 2026-01-05 | 8,650.0 | 8,820.0 | 8,550.0 | 8,660.0 | +130.0 | +1.52% | 199,100 |
| 2025-12-30 | 8,400.0 | 8,690.0 | 8,320.0 | 8,530.0 | -20.0 | -0.23% | 150,100 |
| 2025-12-29 | 8,400.0 | 8,570.0 | 8,390.0 | 8,550.0 | +150.0 | +1.79% | 92,900 |
| 2025-12-26 | 8,600.0 | 8,650.0 | 8,350.0 | 8,400.0 | -170.0 | -1.98% | 169,500 |
| 2025-12-25 | 8,500.0 | 8,650.0 | 8,400.0 | 8,570.0 | +170.0 | +2.02% | 104,500 |
| 2025-12-24 | 8,570.0 | 8,760.0 | 8,400.0 | 8,400.0 | -180.0 | -2.10% | 141,100 |
| 2025-12-23 | 8,630.0 | 8,690.0 | 8,490.0 | 8,580.0 | -30.0 | -0.35% | 113,300 |
| 2025-12-22 | 8,350.0 | 8,700.0 | 8,280.0 | 8,610.0 | +410.0 | +5.00% | 179,900 |
| 2025-12-19 | 8,260.0 | 8,380.0 | 8,180.0 | 8,200.0 | +40.0 | +0.49% | 129,500 |
| 2025-12-18 | 8,030.0 | 8,310.0 | 8,000.0 | 8,160.0 | -270.0 | -3.20% | 183,800 |
| 2025-12-17 | 8,360.0 | 8,630.0 | 8,310.0 | 8,430.0 | -10.0 | -0.12% | 165,700 |
| 2025-12-16 | 9,050.0 | 9,050.0 | 8,370.0 | 8,440.0 | -720.0 | -7.86% | 259,000 |
| 2025-12-15 | 8,800.0 | 9,180.0 | 8,650.0 | 9,160.0 | +210.0 | +2.35% | 180,500 |
| 2025-12-12 | 8,850.0 | 9,040.0 | 8,830.0 | 8,950.0 | +220.0 | +2.52% | 121,700 |
| 2025-12-11 | 8,810.0 | 8,880.0 | 8,630.0 | 8,730.0 | -80.0 | -0.91% | 155,800 |
| 2025-12-10 | 9,030.0 | 9,030.0 | 8,720.0 | 8,810.0 | -220.0 | -2.44% | 220,800 |
| 2025-12-09 | 9,180.0 | 9,330.0 | 8,990.0 | 9,030.0 | -100.0 | -1.10% | 168,200 |
| 2025-12-08 | 8,930.0 | 9,210.0 | 8,890.0 | 9,130.0 | +280.0 | +3.16% | 217,800 |
| 2025-12-05 | 8,860.0 | 8,920.0 | 8,700.0 | 8,850.0 | -50.0 | -0.56% | 209,600 |
| 2025-12-04 | 9,120.0 | 9,170.0 | 8,760.0 | 8,900.0 | -270.0 | -2.94% | 247,800 |
| 2025-12-03 | 8,970.0 | 9,400.0 | 8,940.0 | 9,170.0 | +230.0 | +2.57% | 216,700 |
| 2025-12-02 | 9,240.0 | 9,330.0 | 8,890.0 | 8,940.0 | -380.0 | -4.08% | 241,700 |
| 2025-12-01 | 9,720.0 | 9,750.0 | 9,120.0 | 9,320.0 | -270.0 | -2.82% | 365,200 |
| 2025-11-28 | 9,000.0 | 9,710.0 | 8,820.0 | 9,590.0 | +540.0 | +5.97% | 518,700 |
| 2025-11-27 | 8,710.0 | 9,130.0 | 8,610.0 | 9,050.0 | +440.0 | +5.11% | 328,800 |
| 2025-11-26 | 8,160.0 | 8,640.0 | 8,020.0 | 8,610.0 | +450.0 | +5.51% | 343,500 |
| 2025-11-25 | 8,060.0 | 8,380.0 | 8,010.0 | 8,160.0 | +320.0 | +4.08% | 328,300 |
| 2025-11-21 | 7,750.0 | 8,020.0 | 7,620.0 | 7,840.0 | -460.0 | -5.54% | 376,100 |
| 2025-11-20 | 7,710.0 | 8,380.0 | 7,710.0 | 8,300.0 | +1010.0 | +13.85% | 544,300 |
| 2025-11-19 | 7,500.0 | 7,530.0 | 7,250.0 | 7,290.0 | -170.0 | -2.28% | 127,800 |
| 2025-11-18 | 7,550.0 | 7,730.0 | 7,430.0 | 7,460.0 | -150.0 | -1.97% | 186,700 |
| 2025-11-17 | 7,440.0 | 7,880.0 | 7,410.0 | 7,610.0 | +210.0 | +2.84% | 246,300 |
| 2025-11-14 | 7,800.0 | 7,910.0 | 7,370.0 | 7,400.0 | -790.0 | -9.65% | 527,200 |
| 2025-11-13 | 8,180.0 | 8,250.0 | 7,910.0 | 8,190.0 | -70.0 | -0.85% | 224,200 |
| 2025-11-12 | 7,760.0 | 8,700.0 | 7,670.0 | 8,260.0 | +230.0 | +2.86% | 643,900 |
| 2025-11-11 | 8,100.0 | 8,200.0 | 7,950.0 | 8,030.0 | +40.0 | +0.50% | 268,800 |
| 2025-11-10 | 7,900.0 | 8,250.0 | 7,900.0 | 7,990.0 | +150.0 | +1.91% | 229,700 |
| 2025-11-07 | 7,770.0 | 7,920.0 | 7,690.0 | 7,840.0 | -170.0 | -2.12% | 194,100 |
| 2025-11-06 | 7,990.0 | 8,020.0 | 7,800.0 | 8,010.0 | +160.0 | +2.04% | 146,400 |
| 2025-11-05 | 7,950.0 | 8,050.0 | 7,530.0 | 7,850.0 | -520.0 | -6.21% | 403,200 |
| 2025-11-04 | 8,400.0 | 8,670.0 | 8,270.0 | 8,370.0 | +160.0 | +1.95% | 348,700 |
| 2025-10-31 | 8,220.0 | 8,270.0 | 8,010.0 | 8,210.0 | +50.0 | +0.61% | 161,900 |
| 2025-10-30 | 7,870.0 | 8,220.0 | 7,820.0 | 8,160.0 | +310.0 | +3.95% | 208,800 |
| 2025-10-29 | 8,000.0 | 8,150.0 | 7,680.0 | 7,850.0 | -20.0 | -0.25% | 263,100 |
| 2025-10-28 | 8,000.0 | 8,000.0 | 7,650.0 | 7,870.0 | -220.0 | -2.72% | 216,800 |
| 2025-10-27 | 7,970.0 | 8,150.0 | 7,860.0 | 8,090.0 | +290.0 | +3.72% | 422,200 |
| 2025-10-24 | 7,360.0 | 7,830.0 | 7,320.0 | 7,800.0 | +490.0 | +6.70% | 293,400 |
| 2025-10-23 | 7,270.0 | 7,510.0 | 7,170.0 | 7,310.0 | -310.0 | -4.07% | 237,600 |
| 2025-10-22 | 7,590.0 | 7,640.0 | 7,260.0 | 7,620.0 | +120.0 | +1.60% | 274,200 |
| 2025-10-21 | 7,040.0 | 7,650.0 | 6,990.0 | 7,500.0 | +510.0 | +7.30% | 547,700 |
| 2025-10-20 | 6,700.0 | 7,000.0 | 6,610.0 | 6,990.0 | +330.0 | +4.95% | 195,100 |
| 2025-10-17 | 6,700.0 | 6,870.0 | 6,590.0 | 6,660.0 | 0.0 | 0.00% | 185,600 |
| 2025-10-16 | 6,690.0 | 6,720.0 | 6,580.0 | 6,660.0 | +50.0 | +0.76% | 92,900 |
| 2025-10-15 | 6,560.0 | 6,740.0 | 6,550.0 | 6,610.0 | +50.0 | +0.76% | 126,700 |
| 2025-10-14 | 6,710.0 | 6,830.0 | 6,480.0 | 6,560.0 | -250.0 | -3.67% | 188,200 |
| 2025-10-10 | 6,820.0 | 6,910.0 | 6,760.0 | 6,810.0 | -100.0 | -1.45% | 126,100 |
| 2025-10-09 | 7,090.0 | 7,140.0 | 6,820.0 | 6,910.0 | -110.0 | -1.57% | 218,400 |
| 2025-10-08 | 7,000.0 | 7,140.0 | 6,930.0 | 7,020.0 | -130.0 | -1.82% | 268,300 |
| 2025-10-07 | 7,370.0 | 7,410.0 | 7,090.0 | 7,150.0 | -150.0 | -2.05% | 231,100 |
| 2025-10-06 | 7,490.0 | 7,520.0 | 7,200.0 | 7,300.0 | +110.0 | +1.53% | 236,700 |
| 2025-10-03 | 7,840.0 | 7,850.0 | 7,150.0 | 7,190.0 | -670.0 | -8.52% | 465,600 |
| 2025-10-02 | 7,510.0 | 8,010.0 | 7,500.0 | 7,860.0 | +440.0 | +5.93% | 248,900 |
| 2025-10-01 | 7,580.0 | 7,600.0 | 7,370.0 | 7,420.0 | -240.0 | -3.13% | 79,700 |
| 2025-09-30 | 7,630.0 | 7,760.0 | 7,580.0 | 7,660.0 | -20.0 | -0.26% | 117,600 |
| 2025-09-29 | 7,660.0 | 7,740.0 | 7,560.0 | 7,680.0 | +70.0 | +0.92% | 129,600 |
| 2025-09-26 | 7,950.0 | 8,010.0 | 7,540.0 | 7,610.0 | -270.0 | -3.43% | 181,700 |
| 2025-09-25 | 7,950.0 | 8,020.0 | 7,750.0 | 7,880.0 | -160.0 | -1.99% | 170,900 |
| 2025-09-24 | 8,230.0 | 8,260.0 | 8,000.0 | 8,040.0 | -190.0 | -2.31% | 156,700 |
| 2025-09-22 | 8,250.0 | 8,310.0 | 8,130.0 | 8,230.0 | +100.0 | +1.23% | 100,300 |
| 2025-09-19 | 8,290.0 | 8,360.0 | 7,970.0 | 8,130.0 | -110.0 | -1.33% | 261,500 |
| 2025-09-18 | 8,020.0 | 8,280.0 | 7,860.0 | 8,240.0 | +220.0 | +2.74% | 386,200 |
| 2025-09-17 | 8,290.0 | 8,320.0 | 7,990.0 | 8,020.0 | -440.0 | -5.20% | 269,200 |
| 2025-09-16 | 8,400.0 | 8,530.0 | 8,250.0 | 8,460.0 | +50.0 | +0.59% | 218,600 |
| 2025-09-12 | 8,690.0 | 8,690.0 | 8,360.0 | 8,410.0 | — | — | 140,300 |
直近120営業日分を表示