2497 ユナイテッド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 561 | 572 | 559 | 572 | 142,900 | 572 |
| 2025-05-21 | 573 | 576 | 564 | 566 | 197,900 | 566 |
| 2025-05-20 | 580 | 581 | 570 | 570 | 162,400 | 570 |
| 2025-05-19 | 592 | 595 | 576 | 579 | 185,800 | 579 |
| 2025-05-16 | 575 | 590 | 574 | 585 | 229,500 | 585 |
| 2025-05-15 | 600 | 602 | 568 | 575 | 438,200 | 575 |
| 2025-05-14 | 631 | 632 | 601 | 602 | 320,800 | 602 |
| 2025-05-13 | 660 | 660 | 625 | 630 | 540,200 | 630 |
| 2025-05-12 | 710 | 720 | 705 | 717 | 112,600 | 717 |
| 2025-05-09 | 691 | 706 | 691 | 706 | 64,100 | 706 |
| 2025-05-08 | 688 | 692 | 685 | 692 | 61,000 | 692 |
| 2025-05-07 | 690 | 694 | 684 | 685 | 83,600 | 685 |
| 2025-05-02 | 689 | 692 | 686 | 690 | 61,200 | 690 |
| 2025-05-01 | 697 | 697 | 687 | 689 | 73,000 | 689 |
| 2025-04-30 | 700 | 700 | 692 | 696 | 102,500 | 696 |
| 2025-04-28 | 704 | 706 | 697 | 698 | 148,100 | 698 |
| 2025-04-25 | 704 | 707 | 702 | 704 | 37,400 | 704 |
| 2025-04-24 | 703 | 705 | 700 | 702 | 35,400 | 702 |
| 2025-04-23 | 709 | 710 | 700 | 702 | 75,400 | 702 |
| 2025-04-22 | 700 | 704 | 699 | 704 | 58,400 | 704 |
| 2025-04-21 | 706 | 709 | 702 | 709 | 68,600 | 709 |
| 2025-04-18 | 699 | 709 | 694 | 706 | 58,100 | 706 |
| 2025-04-17 | 692 | 698 | 690 | 693 | 33,500 | 693 |
| 2025-04-16 | 691 | 694 | 686 | 692 | 77,300 | 692 |
| 2025-04-15 | 694 | 694 | 685 | 688 | 74,000 | 688 |
| 2025-04-14 | 690 | 695 | 685 | 688 | 99,300 | 688 |
| 2025-04-11 | 660 | 682 | 646 | 680 | 132,200 | 680 |
| 2025-04-10 | 691 | 691 | 676 | 677 | 111,700 | 677 |
| 2025-04-09 | 655 | 664 | 639 | 650 | 138,900 | 650 |
| 2025-04-08 | 644 | 671 | 636 | 665 | 196,600 | 665 |
| 2025-04-07 | 628 | 643 | 613 | 624 | 382,900 | 624 |
| 2025-04-04 | 698 | 700 | 661 | 676 | 298,300 | 676 |
| 2025-04-03 | 710 | 718 | 704 | 713 | 200,500 | 713 |
| 2025-04-02 | 737 | 737 | 725 | 725 | 129,600 | 725 |
| 2025-04-01 | 745 | 745 | 733 | 737 | 119,000 | 737 |
| 2025-03-31 | 750 | 754 | 736 | 736 | 226,400 | 736 |
| 2025-03-28 | 764 | 769 | 755 | 759 | 235,800 | 759 |
| 2025-03-27 | 800 | 801 | 790 | 792 | 361,400 | 792 |
| 2025-03-26 | 796 | 800 | 795 | 800 | 101,200 | 800 |
| 2025-03-25 | 794 | 800 | 791 | 796 | 105,100 | 796 |
| 2025-03-24 | 800 | 800 | 791 | 793 | 244,300 | 793 |
| 2025-03-21 | 800 | 802 | 799 | 800 | 140,300 | 800 |
| 2025-03-19 | 799 | 802 | 798 | 800 | 128,000 | 800 |
| 2025-03-18 | 801 | 802 | 799 | 800 | 36,300 | 800 |
| 2025-03-17 | 802 | 802 | 800 | 800 | 59,800 | 800 |
| 2025-03-14 | 800 | 802 | 798 | 800 | 93,800 | 800 |
| 2025-03-13 | 801 | 805 | 800 | 801 | 87,100 | 801 |
| 2025-03-12 | 802 | 802 | 798 | 800 | 58,900 | 800 |
| 2025-03-11 | 797 | 802 | 794 | 802 | 122,500 | 802 |
| 2025-03-10 | 800 | 801 | 797 | 800 | 66,800 | 800 |
| 2025-03-07 | 801 | 802 | 798 | 798 | 83,800 | 798 |
| 2025-03-06 | 804 | 804 | 800 | 801 | 48,000 | 801 |
| 2025-03-05 | 802 | 804 | 798 | 801 | 85,500 | 801 |
| 2025-03-04 | 806 | 806 | 798 | 806 | 65,900 | 806 |
| 2025-03-03 | 805 | 808 | 801 | 805 | 104,300 | 805 |
| 2025-02-28 | 807 | 809 | 800 | 803 | 84,300 | 803 |
| 2025-02-27 | 807 | 810 | 804 | 807 | 45,100 | 807 |
| 2025-02-26 | 809 | 809 | 802 | 807 | 37,900 | 807 |
| 2025-02-25 | 800 | 810 | 794 | 809 | 115,000 | 809 |
| 2025-02-21 | 800 | 803 | 797 | 799 | 71,100 | 799 |
| 2025-02-20 | 808 | 809 | 800 | 800 | 37,800 | 800 |
| 2025-02-19 | 810 | 810 | 803 | 810 | 66,500 | 810 |
| 2025-02-18 | 805 | 813 | 797 | 813 | 141,100 | 813 |
| 2025-02-17 | 806 | 808 | 802 | 805 | 39,200 | 805 |
| 2025-02-14 | 811 | 811 | 802 | 805 | 52,600 | 805 |
| 2025-02-13 | 811 | 811 | 807 | 809 | 66,000 | 809 |
| 2025-02-12 | 803 | 808 | 802 | 806 | 51,300 | 806 |
| 2025-02-10 | 801 | 805 | 799 | 801 | 52,500 | 801 |
| 2025-02-07 | 804 | 805 | 798 | 805 | 41,500 | 805 |
| 2025-02-06 | 803 | 805 | 799 | 802 | 46,100 | 802 |
| 2025-02-05 | 798 | 802 | 796 | 798 | 58,900 | 798 |
| 2025-02-04 | 804 | 804 | 799 | 802 | 36,600 | 802 |
| 2025-02-03 | 804 | 804 | 796 | 797 | 57,100 | 797 |
| 2025-01-31 | 804 | 805 | 800 | 804 | 46,400 | 804 |
| 2025-01-30 | 808 | 808 | 802 | 804 | 52,900 | 804 |
| 2025-01-29 | 806 | 812 | 802 | 802 | 73,600 | 802 |
| 2025-01-28 | 800 | 807 | 799 | 806 | 86,600 | 806 |
| 2025-01-27 | 792 | 801 | 791 | 800 | 79,900 | 800 |
| 2025-01-24 | 789 | 793 | 786 | 790 | 69,000 | 790 |
| 2025-01-23 | 790 | 792 | 782 | 783 | 51,000 | 783 |
| 2025-01-22 | 794 | 794 | 787 | 787 | 39,000 | 787 |
| 2025-01-21 | 794 | 794 | 787 | 793 | 50,200 | 793 |
| 2025-01-20 | 778 | 794 | 776 | 794 | 49,000 | 794 |
| 2025-01-17 | 782 | 782 | 774 | 777 | 75,700 | 777 |
| 2025-01-16 | 793 | 793 | 781 | 781 | 45,200 | 781 |
| 2025-01-15 | 789 | 793 | 786 | 787 | 36,300 | 787 |
| 2025-01-14 | 787 | 789 | 781 | 783 | 57,600 | 783 |
| 2025-01-10 | 785 | 787 | 784 | 787 | 28,200 | 787 |
| 2025-01-09 | 794 | 794 | 785 | 785 | 66,600 | 785 |
| 2025-01-08 | 800 | 800 | 790 | 793 | 49,200 | 793 |
| 2025-01-07 | 792 | 801 | 790 | 794 | 101,700 | 794 |
| 2025-01-06 | 786 | 789 | 782 | 788 | 82,400 | 788 |
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