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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
