8,719円
ユニオンツールの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 13,680.0 | 14,180.0 | 13,480.0 | 14,000.0 | 14,000.0 | 195,800 |
| 2026/02/19 | 13,360.0 | 14,110.0 | 13,310.0 | 13,780.0 | 13,780.0 | 232,400 |
| 2026/02/18 | 13,030.0 | 13,780.0 | 12,960.0 | 13,370.0 | 13,370.0 | 183,800 |
| 2026/02/17 | 12,750.0 | 13,000.0 | 12,340.0 | 12,980.0 | 12,980.0 | 188,000 |
| 2026/02/16 | 12,250.0 | 13,060.0 | 12,150.0 | 12,930.0 | 12,930.0 | 287,300 |
| 2026/02/13 | 11,950.0 | 12,250.0 | 11,050.0 | 11,950.0 | 11,950.0 | 378,100 |
| 2026/02/12 | 12,040.0 | 12,500.0 | 11,840.0 | 12,420.0 | 12,420.0 | 271,200 |
| 2026/02/10 | 11,520.0 | 12,290.0 | 11,520.0 | 12,290.0 | 12,290.0 | 240,200 |
| 2026/02/09 | 11,250.0 | 11,580.0 | 11,020.0 | 11,450.0 | 11,450.0 | 166,800 |
| 2026/02/06 | 10,320.0 | 10,600.0 | 10,180.0 | 10,580.0 | 10,580.0 | 128,800 |
| 2026/02/05 | 10,790.0 | 10,890.0 | 10,430.0 | 10,530.0 | 10,530.0 | 184,700 |
| 2026/02/04 | 10,540.0 | 10,930.0 | 10,530.0 | 10,800.0 | 10,800.0 | 120,700 |
| 2026/02/03 | 10,260.0 | 10,610.0 | 10,170.0 | 10,610.0 | 10,610.0 | 212,100 |
| 2026/02/02 | 10,250.0 | 10,490.0 | 9,860.0 | 10,010.0 | 10,010.0 | 125,000 |
| 2026/01/30 | 10,170.0 | 10,410.0 | 10,030.0 | 10,310.0 | 10,310.0 | 172,600 |
| 2026/01/29 | 10,460.0 | 10,530.0 | 10,080.0 | 10,170.0 | 10,170.0 | 96,000 |
| 2026/01/28 | 10,200.0 | 10,350.0 | 10,100.0 | 10,300.0 | 10,300.0 | 82,100 |
| 2026/01/27 | 10,070.0 | 10,410.0 | 10,020.0 | 10,330.0 | 10,330.0 | 129,000 |
| 2026/01/26 | 10,150.0 | 10,230.0 | 9,930.0 | 9,950.0 | 9,950.0 | 165,700 |
| 2026/01/23 | 10,550.0 | 10,620.0 | 10,240.0 | 10,240.0 | 10,240.0 | 137,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ユニオンツールの取引履歴を振り返りませんか？
ユニオンツールの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
