3800 (株)ユニリタ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,944 | 1,944 | 1,941 | 1,941 | 2,700 | 1,941 |
| 2024-04-25 | 1,921 | 1,936 | 1,910 | 1,931 | 1,800 | 1,931 |
| 2024-04-24 | 1,917 | 1,939 | 1,905 | 1,918 | 1,200 | 1,918 |
| 2024-04-23 | 1,936 | 1,943 | 1,902 | 1,905 | 3,400 | 1,905 |
| 2024-04-22 | 1,919 | 1,942 | 1,915 | 1,942 | 1,700 | 1,942 |
| 2024-04-19 | 1,902 | 1,914 | 1,902 | 1,914 | 1,400 | 1,914 |
| 2024-04-18 | 1,900 | 1,915 | 1,900 | 1,902 | 500 | 1,902 |
| 2024-04-17 | 1,912 | 1,925 | 1,900 | 1,905 | 2,100 | 1,905 |
| 2024-04-16 | 1,925 | 1,935 | 1,903 | 1,935 | 2,800 | 1,935 |
| 2024-04-15 | 1,902 | 1,933 | 1,899 | 1,925 | 2,200 | 1,925 |
| 2024-04-12 | 1,911 | 1,936 | 1,900 | 1,932 | 4,400 | 1,932 |
| 2024-04-11 | 1,914 | 1,930 | 1,911 | 1,911 | 1,500 | 1,911 |
| 2024-04-10 | 1,913 | 1,939 | 1,913 | 1,914 | 1,800 | 1,914 |
| 2024-04-09 | 1,918 | 1,934 | 1,913 | 1,930 | 1,700 | 1,930 |
| 2024-04-08 | 1,918 | 1,970 | 1,918 | 1,921 | 2,900 | 1,921 |
| 2024-04-05 | 1,905 | 1,922 | 1,897 | 1,899 | 3,500 | 1,899 |
| 2024-04-04 | 1,901 | 1,909 | 1,891 | 1,892 | 3,400 | 1,892 |
| 2024-04-03 | 1,896 | 1,914 | 1,888 | 1,895 | 5,800 | 1,895 |
| 2024-04-02 | 1,927 | 1,928 | 1,899 | 1,903 | 5,800 | 1,903 |
| 2024-04-01 | 1,930 | 1,943 | 1,930 | 1,930 | 7,400 | 1,930 |
| 2024-03-29 | 1,940 | 1,959 | 1,940 | 1,959 | 2,000 | 1,959 |
| 2024-03-28 | 1,951 | 1,960 | 1,940 | 1,940 | 5,300 | 1,940 |
| 2024-03-27 | 2,000 | 2,006 | 1,991 | 2,002 | 6,200 | 2,002 |
| 2024-03-26 | 2,000 | 2,000 | 1,989 | 2,000 | 5,400 | 2,000 |
| 2024-03-25 | 2,008 | 2,008 | 1,988 | 2,008 | 4,400 | 2,008 |
| 2024-03-22 | 2,001 | 2,006 | 1,959 | 1,993 | 23,900 | 1,993 |
| 2024-03-21 | 2,010 | 2,012 | 2,000 | 2,000 | 4,200 | 2,000 |
| 2024-03-19 | 2,002 | 2,004 | 2,000 | 2,002 | 1,700 | 2,002 |
| 2024-03-18 | 1,998 | 2,009 | 1,998 | 2,002 | 2,200 | 2,002 |
| 2024-03-15 | 2,005 | 2,008 | 1,995 | 2,000 | 1,800 | 2,000 |
| 2024-03-14 | 2,000 | 2,011 | 1,977 | 2,000 | 3,200 | 2,000 |
| 2024-03-13 | 1,992 | 2,012 | 1,992 | 2,003 | 4,200 | 2,003 |
| 2024-03-12 | 1,971 | 2,012 | 1,971 | 1,991 | 5,900 | 1,991 |
| 2024-03-11 | 2,000 | 2,012 | 1,977 | 1,985 | 4,400 | 1,985 |
| 2024-03-08 | 1,997 | 2,013 | 1,997 | 2,001 | 1,600 | 2,001 |
| 2024-03-07 | 2,009 | 2,017 | 1,996 | 2,000 | 4,300 | 2,000 |
| 2024-03-06 | 1,977 | 2,023 | 1,977 | 2,008 | 6,000 | 2,008 |
| 2024-03-05 | 1,967 | 2,021 | 1,960 | 1,979 | 21,900 | 1,979 |
| 2024-03-04 | 2,001 | 2,024 | 1,961 | 2,014 | 13,100 | 2,014 |
| 2024-03-01 | 1,998 | 2,049 | 1,970 | 2,011 | 9,800 | 2,011 |
| 2024-02-29 | 1,987 | 2,000 | 1,961 | 1,995 | 6,400 | 1,995 |
| 2024-02-28 | 2,017 | 2,018 | 1,986 | 1,998 | 5,300 | 1,998 |
| 2024-02-27 | 2,010 | 2,010 | 2,000 | 2,010 | 2,800 | 2,010 |
| 2024-02-26 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2024-02-22 | 2,001 | 2,012 | 1,995 | 2,012 | 3,500 | 2,012 |
| 2024-02-21 | 2,010 | 2,010 | 1,992 | 1,992 | 1,600 | 1,992 |
| 2024-02-20 | 2,000 | 2,010 | 1,990 | 2,010 | 1,800 | 2,010 |
| 2024-02-19 | 2,000 | 2,009 | 2,000 | 2,002 | 1,000 | 2,002 |
| 2024-02-16 | 2,024 | 2,024 | 2,000 | 2,000 | 3,700 | 2,000 |
| 2024-02-15 | 2,009 | 2,018 | 2,000 | 2,014 | 2,800 | 2,014 |
| 2024-02-14 | 1,986 | 2,019 | 1,986 | 2,015 | 5,700 | 2,015 |
| 2024-02-13 | 1,990 | 1,993 | 1,964 | 1,981 | 4,200 | 1,981 |
| 2024-02-09 | 2,009 | 2,014 | 1,996 | 1,996 | 3,100 | 1,996 |
| 2024-02-08 | 2,020 | 2,020 | 2,000 | 2,010 | 1,400 | 2,010 |
| 2024-02-07 | 1,995 | 2,009 | 1,995 | 2,009 | 6,600 | 2,009 |
| 2024-02-06 | 1,990 | 1,997 | 1,982 | 1,989 | 1,500 | 1,989 |
| 2024-02-05 | 1,980 | 1,996 | 1,980 | 1,990 | 4,500 | 1,990 |
| 2024-02-02 | 1,965 | 1,995 | 1,965 | 1,982 | 1,100 | 1,982 |
| 2024-02-01 | 1,991 | 1,991 | 1,960 | 1,980 | 4,200 | 1,980 |
| 2024-01-31 | 1,975 | 1,993 | 1,975 | 1,990 | 1,300 | 1,990 |
| 2024-01-30 | 1,987 | 1,998 | 1,981 | 1,981 | 1,600 | 1,981 |
| 2024-01-29 | 1,980 | 1,990 | 1,978 | 1,987 | 3,100 | 1,987 |
| 2024-01-26 | 1,979 | 1,979 | 1,972 | 1,978 | 4,300 | 1,978 |
| 2024-01-25 | 1,960 | 1,979 | 1,960 | 1,977 | 5,500 | 1,977 |
| 2024-01-24 | 1,945 | 1,960 | 1,936 | 1,955 | 3,000 | 1,955 |
| 2024-01-23 | 1,940 | 1,949 | 1,930 | 1,945 | 2,400 | 1,945 |
| 2024-01-22 | 1,940 | 1,947 | 1,927 | 1,939 | 2,300 | 1,939 |
| 2024-01-19 | 1,925 | 1,955 | 1,925 | 1,949 | 2,900 | 1,949 |
| 2024-01-18 | 1,926 | 1,939 | 1,924 | 1,924 | 2,300 | 1,924 |
| 2024-01-17 | 1,930 | 1,937 | 1,898 | 1,928 | 3,700 | 1,928 |
| 2024-01-16 | 1,915 | 1,942 | 1,907 | 1,928 | 11,000 | 1,928 |
| 2024-01-15 | 1,938 | 1,952 | 1,938 | 1,944 | 3,100 | 1,944 |
| 2024-01-12 | 1,935 | 1,951 | 1,935 | 1,939 | 1,700 | 1,939 |
| 2024-01-11 | 1,968 | 1,968 | 1,933 | 1,935 | 4,100 | 1,935 |
| 2024-01-10 | 1,911 | 1,957 | 1,911 | 1,937 | 5,800 | 1,937 |
| 2024-01-09 | 1,910 | 1,918 | 1,901 | 1,916 | 4,100 | 1,916 |
| 2024-01-05 | 1,903 | 1,910 | 1,903 | 1,910 | 1,500 | 1,910 |
| 2024-01-04 | 1,907 | 1,909 | 1,891 | 1,909 | 3,600 | 1,909 |
分割・併合履歴 ： [2014-12-26]1株→2株
