2497 ユナイテッド(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 777 | 779 | 772 | 775 | 47,100 | 775 |
| 2024-11-20 | 773 | 779 | 770 | 774 | 53,100 | 774 |
| 2024-11-19 | 763 | 774 | 763 | 772 | 77,800 | 772 |
| 2024-11-18 | 760 | 770 | 760 | 769 | 23,100 | 769 |
| 2024-11-15 | 764 | 767 | 761 | 766 | 37,400 | 766 |
| 2024-11-14 | 765 | 769 | 764 | 766 | 34,500 | 766 |
| 2024-11-13 | 763 | 768 | 761 | 766 | 34,700 | 766 |
| 2024-11-12 | 763 | 768 | 763 | 765 | 35,200 | 765 |
| 2024-11-11 | 755 | 762 | 755 | 760 | 55,200 | 760 |
| 2024-11-08 | 758 | 764 | 755 | 756 | 40,000 | 756 |
| 2024-11-07 | 757 | 764 | 756 | 760 | 52,400 | 760 |
| 2024-11-06 | 756 | 760 | 753 | 757 | 48,200 | 757 |
| 2024-11-05 | 758 | 759 | 752 | 753 | 26,500 | 753 |
| 2024-11-01 | 757 | 757 | 751 | 756 | 53,800 | 756 |
| 2024-10-31 | 761 | 761 | 754 | 760 | 33,400 | 760 |
| 2024-10-30 | 763 | 763 | 757 | 762 | 101,600 | 762 |
| 2024-10-29 | 748 | 761 | 748 | 760 | 36,900 | 760 |
| 2024-10-28 | 730 | 754 | 730 | 750 | 80,000 | 750 |
| 2024-10-25 | 738 | 739 | 728 | 734 | 80,500 | 734 |
| 2024-10-24 | 731 | 742 | 729 | 741 | 72,000 | 741 |
| 2024-10-23 | 742 | 744 | 735 | 735 | 52,800 | 735 |
| 2024-10-22 | 749 | 749 | 736 | 741 | 128,700 | 741 |
| 2024-10-21 | 749 | 754 | 745 | 748 | 103,000 | 748 |
| 2024-10-18 | 756 | 757 | 750 | 750 | 102,800 | 750 |
| 2024-10-17 | 760 | 762 | 755 | 755 | 63,500 | 755 |
| 2024-10-16 | 760 | 768 | 759 | 760 | 77,600 | 760 |
| 2024-10-15 | 767 | 767 | 759 | 764 | 95,200 | 764 |
| 2024-10-11 | 768 | 772 | 766 | 766 | 60,400 | 766 |
| 2024-10-10 | 774 | 774 | 767 | 773 | 72,700 | 773 |
| 2024-10-09 | 773 | 775 | 765 | 769 | 72,400 | 769 |
| 2024-10-08 | 776 | 777 | 768 | 769 | 130,000 | 769 |
| 2024-10-07 | 787 | 787 | 777 | 784 | 74,700 | 784 |
| 2024-10-04 | 782 | 782 | 776 | 782 | 96,800 | 782 |
| 2024-10-03 | 781 | 783 | 773 | 776 | 57,000 | 776 |
| 2024-10-02 | 781 | 784 | 771 | 772 | 115,600 | 772 |
| 2024-10-01 | 778 | 788 | 778 | 787 | 55,400 | 787 |
| 2024-09-30 | 773 | 780 | 767 | 772 | 263,200 | 772 |
| 2024-09-27 | 775 | 795 | 775 | 794 | 263,500 | 794 |
| 2024-09-26 | 798 | 805 | 793 | 802 | 561,100 | 802 |
| 2024-09-25 | 804 | 804 | 797 | 797 | 282,000 | 797 |
| 2024-09-24 | 815 | 815 | 805 | 806 | 155,900 | 806 |
| 2024-09-20 | 813 | 815 | 808 | 811 | 85,700 | 811 |
| 2024-09-19 | 808 | 811 | 805 | 805 | 88,100 | 805 |
| 2024-09-18 | 807 | 812 | 804 | 804 | 55,900 | 804 |
| 2024-09-17 | 811 | 814 | 801 | 807 | 67,500 | 807 |
| 2024-09-13 | 813 | 814 | 808 | 810 | 67,300 | 810 |
| 2024-09-12 | 815 | 818 | 809 | 818 | 48,400 | 818 |
| 2024-09-11 | 813 | 821 | 801 | 806 | 101,200 | 806 |
| 2024-09-10 | 813 | 818 | 811 | 815 | 48,400 | 815 |
| 2024-09-09 | 804 | 817 | 803 | 812 | 76,800 | 812 |
| 2024-09-06 | 823 | 826 | 808 | 809 | 99,200 | 809 |
| 2024-09-05 | 818 | 834 | 815 | 823 | 117,100 | 823 |
| 2024-09-04 | 837 | 840 | 821 | 824 | 178,300 | 824 |
| 2024-09-03 | 843 | 849 | 840 | 847 | 86,000 | 847 |
| 2024-09-02 | 843 | 843 | 834 | 838 | 103,700 | 838 |
| 2024-08-30 | 826 | 842 | 823 | 837 | 78,600 | 837 |
| 2024-08-29 | 821 | 835 | 821 | 826 | 61,600 | 826 |
| 2024-08-28 | 828 | 829 | 816 | 822 | 64,500 | 822 |
| 2024-08-27 | 826 | 831 | 822 | 828 | 75,700 | 828 |
| 2024-08-26 | 814 | 826 | 813 | 825 | 96,000 | 825 |
| 2024-08-23 | 809 | 812 | 803 | 812 | 96,600 | 812 |
| 2024-08-22 | 806 | 809 | 802 | 809 | 36,600 | 809 |
| 2024-08-21 | 800 | 808 | 798 | 804 | 53,100 | 804 |
| 2024-08-20 | 800 | 806 | 797 | 804 | 46,500 | 804 |
| 2024-08-19 | 803 | 807 | 790 | 790 | 101,100 | 790 |
| 2024-08-16 | 797 | 807 | 792 | 800 | 143,600 | 800 |
| 2024-08-15 | 790 | 790 | 783 | 790 | 67,000 | 790 |
| 2024-08-14 | 781 | 793 | 781 | 793 | 179,700 | 793 |
| 2024-08-13 | 776 | 782 | 774 | 778 | 133,700 | 778 |
| 2024-08-09 | 780 | 788 | 771 | 782 | 113,300 | 782 |
| 2024-08-08 | 794 | 798 | 767 | 776 | 236,700 | 776 |
| 2024-08-07 | 743 | 761 | 729 | 749 | 225,500 | 749 |
| 2024-08-06 | 720 | 748 | 720 | 738 | 208,400 | 738 |
| 2024-08-05 | 740 | 740 | 670 | 675 | 353,400 | 675 |
| 2024-08-02 | 780 | 780 | 759 | 761 | 174,400 | 761 |
| 2024-08-01 | 815 | 815 | 793 | 794 | 133,900 | 794 |
| 2024-07-31 | 810 | 820 | 807 | 820 | 68,500 | 820 |
| 2024-07-30 | 817 | 817 | 812 | 812 | 30,800 | 812 |
| 2024-07-29 | 815 | 817 | 813 | 815 | 33,700 | 815 |
| 2024-07-26 | 816 | 816 | 808 | 812 | 53,400 | 812 |
| 2024-07-25 | 807 | 825 | 802 | 812 | 100,800 | 812 |
| 2024-07-24 | 817 | 818 | 809 | 809 | 49,600 | 809 |
| 2024-07-23 | 820 | 820 | 813 | 818 | 33,400 | 818 |
| 2024-07-22 | 822 | 823 | 812 | 814 | 72,700 | 814 |
| 2024-07-19 | 830 | 831 | 818 | 822 | 127,900 | 822 |
| 2024-07-18 | 828 | 833 | 826 | 832 | 43,700 | 832 |
| 2024-07-17 | 823 | 831 | 822 | 831 | 71,800 | 831 |
| 2024-07-16 | 826 | 826 | 818 | 822 | 57,900 | 822 |
| 2024-07-12 | 810 | 820 | 808 | 817 | 93,000 | 817 |
| 2024-07-11 | 810 | 814 | 805 | 813 | 67,600 | 813 |
| 2024-07-10 | 809 | 811 | 802 | 808 | 62,800 | 808 |
| 2024-07-09 | 810 | 815 | 806 | 809 | 97,600 | 809 |
| 2024-07-08 | 819 | 819 | 807 | 809 | 74,800 | 809 |
| 2024-07-05 | 822 | 823 | 815 | 816 | 71,300 | 816 |
| 2024-07-04 | 824 | 826 | 820 | 821 | 57,400 | 821 |
| 2024-07-03 | 814 | 823 | 811 | 823 | 109,100 | 823 |
| 2024-07-02 | 807 | 814 | 805 | 811 | 129,000 | 811 |
| 2024-07-01 | 811 | 811 | 805 | 805 | 79,900 | 805 |
| 2024-06-28 | 807 | 807 | 802 | 807 | 50,200 | 807 |
| 2024-06-27 | 810 | 810 | 800 | 805 | 130,300 | 805 |
| 2024-06-26 | 801 | 801 | 796 | 799 | 37,300 | 799 |
| 2024-06-25 | 794 | 801 | 793 | 800 | 70,300 | 800 |
| 2024-06-24 | 788 | 794 | 788 | 791 | 44,500 | 791 |
| 2024-06-21 | 790 | 792 | 787 | 792 | 39,900 | 792 |
| 2024-06-20 | 779 | 787 | 777 | 787 | 61,200 | 787 |
| 2024-06-19 | 777 | 779 | 776 | 779 | 25,300 | 779 |
| 2024-06-18 | 784 | 784 | 764 | 774 | 131,400 | 774 |
| 2024-06-17 | 787 | 788 | 770 | 773 | 139,000 | 773 |
| 2024-06-14 | 775 | 792 | 775 | 788 | 92,700 | 788 |
| 2024-06-13 | 793 | 793 | 780 | 780 | 56,700 | 780 |
| 2024-06-12 | 792 | 793 | 790 | 792 | 23,700 | 792 |
| 2024-06-11 | 789 | 797 | 785 | 789 | 81,900 | 789 |
| 2024-06-10 | 782 | 787 | 777 | 787 | 60,200 | 787 |
| 2024-06-07 | 777 | 782 | 775 | 782 | 47,300 | 782 |
| 2024-06-06 | 788 | 788 | 775 | 775 | 63,500 | 775 |
| 2024-06-05 | 782 | 788 | 778 | 781 | 72,400 | 781 |
| 2024-06-04 | 782 | 795 | 780 | 789 | 219,700 | 789 |
| 2024-06-03 | 781 | 784 | 778 | 781 | 40,900 | 781 |
| 2024-05-31 | 774 | 778 | 771 | 778 | 61,100 | 778 |
| 2024-05-30 | 766 | 776 | 765 | 774 | 71,800 | 774 |
| 2024-05-29 | 780 | 780 | 768 | 768 | 80,300 | 768 |
| 2024-05-28 | 773 | 780 | 773 | 779 | 60,100 | 779 |
| 2024-05-27 | 766 | 771 | 762 | 770 | 73,200 | 770 |
| 2024-05-24 | 764 | 767 | 760 | 760 | 125,600 | 760 |
| 2024-05-23 | 773 | 778 | 767 | 770 | 228,600 | 770 |
| 2024-05-22 | 785 | 785 | 777 | 777 | 116,400 | 777 |
| 2024-05-21 | 783 | 788 | 780 | 782 | 104,100 | 782 |
| 2024-05-20 | 793 | 794 | 780 | 782 | 158,500 | 782 |
| 2024-05-17 | 786 | 791 | 783 | 788 | 121,200 | 788 |
| 2024-05-16 | 794 | 795 | 785 | 791 | 116,000 | 791 |
| 2024-05-15 | 800 | 807 | 790 | 792 | 150,600 | 792 |
| 2024-05-14 | 803 | 810 | 795 | 795 | 115,900 | 795 |
| 2024-05-13 | 802 | 805 | 791 | 802 | 207,400 | 802 |
| 2024-05-10 | 835 | 835 | 795 | 796 | 373,400 | 796 |
| 2024-05-09 | 848 | 852 | 836 | 848 | 67,600 | 848 |
| 2024-05-08 | 838 | 848 | 838 | 845 | 48,600 | 845 |
| 2024-05-07 | 833 | 841 | 829 | 841 | 84,000 | 841 |
| 2024-05-02 | 836 | 840 | 833 | 833 | 39,300 | 833 |
| 2024-05-01 | 838 | 839 | 832 | 834 | 65,500 | 834 |
| 2024-04-30 | 835 | 839 | 833 | 835 | 50,600 | 835 |
| 2024-04-26 | 835 | 836 | 828 | 832 | 47,000 | 832 |
| 2024-04-25 | 836 | 837 | 830 | 830 | 35,600 | 830 |
| 2024-04-24 | 842 | 843 | 834 | 836 | 54,900 | 836 |
| 2024-04-23 | 850 | 851 | 842 | 843 | 23,500 | 843 |
| 2024-04-22 | 840 | 849 | 838 | 849 | 57,900 | 849 |
| 2024-04-19 | 843 | 843 | 826 | 834 | 65,000 | 834 |
| 2024-04-18 | 837 | 846 | 837 | 844 | 38,600 | 844 |
| 2024-04-17 | 849 | 851 | 837 | 840 | 97,800 | 840 |
| 2024-04-16 | 864 | 867 | 849 | 852 | 185,900 | 852 |
| 2024-04-15 | 868 | 869 | 865 | 869 | 32,600 | 869 |
| 2024-04-12 | 875 | 875 | 866 | 872 | 26,300 | 872 |
| 2024-04-11 | 868 | 872 | 857 | 872 | 153,500 | 872 |
| 2024-04-10 | 862 | 876 | 862 | 872 | 74,500 | 872 |
| 2024-04-09 | 857 | 863 | 856 | 862 | 29,300 | 862 |
| 2024-04-08 | 861 | 865 | 854 | 856 | 56,700 | 856 |
| 2024-04-05 | 856 | 863 | 851 | 861 | 48,600 | 861 |
| 2024-04-04 | 867 | 868 | 858 | 859 | 67,000 | 859 |
| 2024-04-03 | 869 | 871 | 860 | 862 | 81,400 | 862 |
| 2024-04-02 | 885 | 885 | 871 | 871 | 100,800 | 871 |
| 2024-04-01 | 907 | 907 | 883 | 883 | 121,400 | 883 |
| 2024-03-29 | 892 | 901 | 888 | 896 | 80,800 | 896 |
| 2024-03-28 | 897 | 898 | 878 | 885 | 272,900 | 885 |
| 2024-03-27 | 932 | 936 | 925 | 927 | 269,000 | 927 |
| 2024-03-26 | 908 | 929 | 906 | 929 | 233,900 | 929 |
| 2024-03-25 | 914 | 916 | 898 | 900 | 269,300 | 900 |
| 2024-03-22 | 911 | 913 | 906 | 911 | 81,100 | 911 |
| 2024-03-21 | 920 | 920 | 911 | 911 | 85,600 | 911 |
| 2024-03-19 | 902 | 912 | 901 | 909 | 113,600 | 909 |
| 2024-03-18 | 901 | 904 | 895 | 900 | 125,800 | 900 |
| 2024-03-15 | 900 | 902 | 897 | 900 | 62,100 | 900 |
| 2024-03-14 | 901 | 903 | 897 | 902 | 53,500 | 902 |
| 2024-03-13 | 906 | 907 | 894 | 900 | 54,500 | 900 |
| 2024-03-12 | 899 | 907 | 891 | 906 | 66,000 | 906 |
| 2024-03-11 | 903 | 907 | 892 | 899 | 172,100 | 899 |
| 2024-03-08 | 905 | 912 | 901 | 905 | 111,100 | 905 |
| 2024-03-07 | 925 | 925 | 908 | 908 | 121,800 | 908 |
| 2024-03-06 | 904 | 925 | 904 | 925 | 97,400 | 925 |
| 2024-03-05 | 901 | 910 | 896 | 904 | 85,100 | 904 |
| 2024-03-04 | 911 | 912 | 901 | 901 | 78,200 | 901 |
| 2024-03-01 | 910 | 913 | 903 | 903 | 85,700 | 903 |
| 2024-02-29 | 913 | 914 | 906 | 910 | 83,100 | 910 |
| 2024-02-28 | 921 | 932 | 918 | 920 | 107,000 | 920 |
| 2024-02-27 | 908 | 917 | 907 | 916 | 85,100 | 916 |
| 2024-02-26 | 905 | 909 | 899 | 905 | 85,000 | 905 |
| 2024-02-22 | 910 | 910 | 892 | 897 | 115,600 | 897 |
| 2024-02-21 | 909 | 909 | 900 | 905 | 63,900 | 905 |
| 2024-02-20 | 898 | 910 | 897 | 903 | 101,300 | 903 |
| 2024-02-19 | 884 | 894 | 877 | 894 | 141,500 | 894 |
| 2024-02-16 | 883 | 885 | 874 | 877 | 79,000 | 877 |
| 2024-02-15 | 883 | 884 | 873 | 875 | 70,800 | 875 |
| 2024-02-14 | 879 | 881 | 871 | 879 | 128,100 | 879 |
| 2024-02-13 | 878 | 888 | 872 | 883 | 124,800 | 883 |
| 2024-02-09 | 912 | 913 | 871 | 871 | 399,800 | 871 |
| 2024-02-08 | 942 | 944 | 927 | 927 | 110,900 | 927 |
| 2024-02-07 | 945 | 950 | 938 | 942 | 85,400 | 942 |
| 2024-02-06 | 950 | 950 | 943 | 947 | 54,400 | 947 |
| 2024-02-05 | 940 | 953 | 934 | 948 | 143,500 | 948 |
| 2024-02-02 | 931 | 941 | 929 | 937 | 141,300 | 937 |
| 2024-02-01 | 928 | 934 | 923 | 929 | 125,700 | 929 |
| 2024-01-31 | 930 | 933 | 917 | 933 | 139,700 | 933 |
| 2024-01-30 | 935 | 940 | 931 | 933 | 42,100 | 933 |
| 2024-01-29 | 938 | 941 | 932 | 932 | 52,000 | 932 |
| 2024-01-26 | 944 | 951 | 938 | 938 | 99,500 | 938 |
| 2024-01-25 | 936 | 944 | 935 | 944 | 60,900 | 944 |
| 2024-01-24 | 934 | 940 | 931 | 937 | 66,200 | 937 |
| 2024-01-23 | 939 | 943 | 932 | 936 | 72,100 | 936 |
| 2024-01-22 | 931 | 938 | 928 | 938 | 101,900 | 938 |
| 2024-01-19 | 926 | 932 | 922 | 927 | 58,400 | 927 |
| 2024-01-18 | 920 | 926 | 917 | 919 | 68,300 | 919 |
| 2024-01-17 | 924 | 931 | 917 | 917 | 104,900 | 917 |
| 2024-01-16 | 938 | 939 | 924 | 925 | 128,200 | 925 |
| 2024-01-15 | 935 | 940 | 927 | 940 | 99,500 | 940 |
| 2024-01-12 | 937 | 940 | 925 | 931 | 109,800 | 931 |
| 2024-01-11 | 941 | 944 | 934 | 937 | 75,900 | 937 |
| 2024-01-10 | 923 | 939 | 921 | 936 | 103,600 | 936 |
| 2024-01-09 | 920 | 927 | 916 | 923 | 96,400 | 923 |
| 2024-01-05 | 915 | 917 | 909 | 911 | 72,500 | 911 |
| 2024-01-04 | 901 | 914 | 894 | 913 | 76,300 | 913 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株
