7606 (株)ユナイテッドアローズ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,807 | 1,809 | 1,798 | 1,806 | 102,700 | 1,806 |
| 2024-05-01 | 1,812 | 1,815 | 1,801 | 1,803 | 97,400 | 1,803 |
| 2024-04-30 | 1,821 | 1,827 | 1,810 | 1,821 | 122,000 | 1,821 |
| 2024-04-26 | 1,801 | 1,818 | 1,795 | 1,813 | 87,900 | 1,813 |
| 2024-04-25 | 1,831 | 1,844 | 1,805 | 1,805 | 114,000 | 1,805 |
| 2024-04-24 | 1,834 | 1,844 | 1,818 | 1,824 | 174,700 | 1,824 |
| 2024-04-23 | 1,807 | 1,821 | 1,793 | 1,814 | 127,200 | 1,814 |
| 2024-04-22 | 1,815 | 1,822 | 1,793 | 1,804 | 191,300 | 1,804 |
| 2024-04-19 | 1,822 | 1,829 | 1,776 | 1,794 | 277,200 | 1,794 |
| 2024-04-18 | 1,848 | 1,866 | 1,843 | 1,862 | 204,500 | 1,862 |
| 2024-04-17 | 1,848 | 1,853 | 1,821 | 1,821 | 160,200 | 1,821 |
| 2024-04-16 | 1,878 | 1,882 | 1,848 | 1,868 | 164,600 | 1,868 |
| 2024-04-15 | 1,945 | 1,952 | 1,916 | 1,932 | 68,500 | 1,932 |
| 2024-04-12 | 1,920 | 1,937 | 1,904 | 1,929 | 125,400 | 1,929 |
| 2024-04-11 | 1,945 | 1,963 | 1,920 | 1,937 | 103,200 | 1,937 |
| 2024-04-10 | 1,949 | 1,960 | 1,928 | 1,946 | 88,100 | 1,946 |
| 2024-04-09 | 1,948 | 1,948 | 1,906 | 1,931 | 93,000 | 1,931 |
| 2024-04-08 | 1,916 | 1,936 | 1,900 | 1,936 | 148,800 | 1,936 |
| 2024-04-05 | 1,882 | 1,920 | 1,866 | 1,916 | 244,600 | 1,916 |
| 2024-04-04 | 1,925 | 1,925 | 1,855 | 1,862 | 523,700 | 1,862 |
| 2024-04-03 | 2,018 | 2,018 | 1,965 | 1,965 | 169,300 | 1,965 |
| 2024-04-02 | 1,980 | 1,991 | 1,955 | 1,991 | 169,300 | 1,991 |
| 2024-04-01 | 1,992 | 1,994 | 1,958 | 1,971 | 135,500 | 1,971 |
| 2024-03-29 | 1,948 | 1,999 | 1,942 | 1,992 | 130,700 | 1,992 |
| 2024-03-28 | 1,970 | 1,970 | 1,933 | 1,948 | 251,700 | 1,948 |
| 2024-03-27 | 1,983 | 2,013 | 1,973 | 1,998 | 379,800 | 1,998 |
| 2024-03-26 | 1,971 | 1,976 | 1,949 | 1,963 | 269,800 | 1,963 |
| 2024-03-25 | 2,010 | 2,010 | 1,980 | 1,989 | 237,800 | 1,989 |
| 2024-03-22 | 2,009 | 2,025 | 1,991 | 2,010 | 227,900 | 2,010 |
| 2024-03-21 | 2,020 | 2,025 | 1,998 | 2,000 | 191,500 | 2,000 |
| 2024-03-19 | 2,004 | 2,014 | 1,993 | 2,012 | 181,800 | 2,012 |
| 2024-03-18 | 1,995 | 2,004 | 1,981 | 1,982 | 217,200 | 1,982 |
| 2024-03-15 | 1,978 | 1,992 | 1,962 | 1,979 | 216,100 | 1,979 |
| 2024-03-14 | 1,961 | 1,993 | 1,945 | 1,977 | 247,700 | 1,977 |
| 2024-03-13 | 1,967 | 1,967 | 1,913 | 1,937 | 223,200 | 1,937 |
| 2024-03-12 | 1,896 | 1,945 | 1,882 | 1,943 | 329,600 | 1,943 |
| 2024-03-11 | 1,835 | 1,915 | 1,824 | 1,900 | 515,500 | 1,900 |
| 2024-03-08 | 1,796 | 1,861 | 1,790 | 1,844 | 313,600 | 1,844 |
| 2024-03-07 | 1,797 | 1,846 | 1,793 | 1,832 | 427,800 | 1,832 |
| 2024-03-06 | 1,726 | 1,794 | 1,719 | 1,785 | 227,300 | 1,785 |
| 2024-03-05 | 1,782 | 1,783 | 1,730 | 1,730 | 420,100 | 1,730 |
| 2024-03-04 | 1,745 | 1,752 | 1,716 | 1,716 | 341,200 | 1,716 |
| 2024-03-01 | 1,788 | 1,788 | 1,752 | 1,752 | 167,100 | 1,752 |
| 2024-02-29 | 1,777 | 1,777 | 1,757 | 1,765 | 140,200 | 1,765 |
| 2024-02-28 | 1,767 | 1,785 | 1,767 | 1,780 | 113,200 | 1,780 |
| 2024-02-27 | 1,761 | 1,778 | 1,756 | 1,766 | 129,300 | 1,766 |
| 2024-02-26 | 1,770 | 1,783 | 1,751 | 1,755 | 181,900 | 1,755 |
| 2024-02-22 | 1,794 | 1,800 | 1,766 | 1,780 | 98,200 | 1,780 |
| 2024-02-21 | 1,790 | 1,795 | 1,746 | 1,770 | 205,000 | 1,770 |
| 2024-02-20 | 1,799 | 1,799 | 1,769 | 1,790 | 154,800 | 1,790 |
| 2024-02-19 | 1,750 | 1,790 | 1,750 | 1,790 | 156,000 | 1,790 |
| 2024-02-16 | 1,726 | 1,756 | 1,717 | 1,750 | 181,300 | 1,750 |
| 2024-02-15 | 1,751 | 1,764 | 1,705 | 1,709 | 251,800 | 1,709 |
| 2024-02-14 | 1,772 | 1,778 | 1,750 | 1,750 | 208,600 | 1,750 |
| 2024-02-13 | 1,790 | 1,800 | 1,755 | 1,781 | 308,500 | 1,781 |
| 2024-02-09 | 1,782 | 1,815 | 1,782 | 1,787 | 316,000 | 1,787 |
| 2024-02-08 | 1,860 | 1,862 | 1,763 | 1,782 | 904,900 | 1,782 |
| 2024-02-07 | 1,945 | 1,965 | 1,918 | 1,960 | 300,700 | 1,960 |
| 2024-02-06 | 1,949 | 1,973 | 1,939 | 1,941 | 175,300 | 1,941 |
| 2024-02-05 | 1,939 | 1,943 | 1,925 | 1,935 | 173,200 | 1,935 |
| 2024-02-02 | 1,940 | 1,945 | 1,926 | 1,939 | 82,200 | 1,939 |
| 2024-02-01 | 1,901 | 1,940 | 1,900 | 1,934 | 87,400 | 1,934 |
| 2024-01-31 | 1,915 | 1,944 | 1,915 | 1,941 | 66,400 | 1,941 |
| 2024-01-30 | 1,936 | 1,936 | 1,912 | 1,915 | 71,900 | 1,915 |
| 2024-01-29 | 1,919 | 1,939 | 1,919 | 1,936 | 68,700 | 1,936 |
| 2024-01-26 | 1,938 | 1,942 | 1,896 | 1,899 | 191,400 | 1,899 |
| 2024-01-25 | 1,921 | 1,946 | 1,903 | 1,942 | 200,200 | 1,942 |
| 2024-01-24 | 1,917 | 1,922 | 1,899 | 1,911 | 78,400 | 1,911 |
| 2024-01-23 | 1,936 | 1,936 | 1,919 | 1,925 | 108,600 | 1,925 |
| 2024-01-22 | 1,901 | 1,938 | 1,895 | 1,936 | 116,800 | 1,936 |
| 2024-01-19 | 1,900 | 1,917 | 1,886 | 1,896 | 175,500 | 1,896 |
| 2024-01-18 | 1,865 | 1,891 | 1,864 | 1,887 | 142,300 | 1,887 |
| 2024-01-17 | 1,877 | 1,892 | 1,865 | 1,865 | 104,600 | 1,865 |
| 2024-01-16 | 1,925 | 1,926 | 1,869 | 1,869 | 208,500 | 1,869 |
| 2024-01-15 | 1,902 | 1,930 | 1,895 | 1,925 | 158,300 | 1,925 |
| 2024-01-12 | 1,910 | 1,911 | 1,886 | 1,902 | 147,300 | 1,902 |
| 2024-01-11 | 1,934 | 1,935 | 1,889 | 1,889 | 172,900 | 1,889 |
| 2024-01-10 | 1,910 | 1,910 | 1,886 | 1,901 | 123,500 | 1,901 |
| 2024-01-09 | 1,857 | 1,907 | 1,851 | 1,907 | 243,900 | 1,907 |
| 2024-01-05 | 1,868 | 1,877 | 1,845 | 1,845 | 139,800 | 1,845 |
| 2024-01-04 | 1,877 | 1,877 | 1,821 | 1,868 | 153,700 | 1,868 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
