2497 ユナイテッド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	900	910	899	900	59,100	900
2023-12-28	893	905	890	905	56,100	905
2023-12-27	885	903	882	902	197,800	902
2023-12-26	888	888	877	879	65,700	879
2023-12-25	881	887	876	887	93,300	887
2023-12-22	868	880	867	879	114,700	879
2023-12-21	852	866	848	864	100,900	864
2023-12-20	860	865	855	855	88,800	855
2023-12-19	844	854	843	854	79,400	854
2023-12-18	847	847	835	842	75,000	842
2023-12-15	841	852	841	845	65,100	845
2023-12-14	847	855	833	843	118,300	843
2023-12-13	857	860	838	842	118,300	842
2023-12-12	865	865	853	858	47,900	858
2023-12-11	864	867	858	864	46,800	864
2023-12-08	864	864	851	852	97,500	852
2023-12-07	880	881	866	867	72,800	867
2023-12-06	874	884	871	884	69,100	884
2023-12-05	879	879	866	866	60,100	866
2023-12-04	877	885	869	879	75,200	879
2023-12-01	865	871	863	868	83,200	868
2023-11-30	855	863	855	863	59,000	863
2023-11-29	852	864	852	860	68,500	860
2023-11-28	861	861	851	853	47,500	853
2023-11-27	859	864	855	855	65,700	855
2023-11-24	858	858	850	853	62,800	853
2023-11-22	850	853	848	851	44,100	851
2023-11-21	855	856	845	850	58,400	850
2023-11-20	857	863	851	851	53,900	851
2023-11-17	850	858	849	858	54,200	858
2023-11-16	863	863	840	847	126,600	847
2023-11-15	869	869	852	863	76,300	863
2023-11-14	870	871	851	855	75,900	855
2023-11-13	865	877	858	861	120,800	861
2023-11-10	850	861	831	850	299,400	850
2023-11-09	910	911	896	906	70,600	906
2023-11-08	912	917	896	900	83,300	900
2023-11-07	912	917	901	901	75,800	901
2023-11-06	913	920	906	907	71,600	907
2023-11-02	912	915	903	903	55,800	903
2023-11-01	916	919	899	899	62,200	899
2023-10-31	900	909	887	909	65,300	909
2023-10-30	907	922	893	897	70,600	897
2023-10-27	893	910	893	909	54,600	909
2023-10-26	903	908	890	892	57,400	892
2023-10-25	908	914	903	906	62,000	906
2023-10-24	900	912	877	908	88,400	908
2023-10-23	916	920	900	900	57,300	900
2023-10-20	921	924	906	918	51,500	918
2023-10-19	911	927	910	921	44,300	921
2023-10-18	920	927	916	923	43,400	923
2023-10-17	916	924	910	915	34,500	915
2023-10-16	911	914	901	909	69,700	909
2023-10-13	931	941	916	916	84,900	916
2023-10-12	944	955	934	954	62,200	954
2023-10-11	946	951	935	941	88,100	941
2023-10-10	920	946	920	939	73,100	939
2023-10-06	893	918	893	916	92,600	916
2023-10-05	898	910	892	907	114,800	907
2023-10-04	880	896	873	876	202,500	876
2023-10-03	936	936	906	906	136,300	906
2023-10-02	952	970	941	941	170,900	941
2023-09-29	955	970	942	954	227,200	954
2023-09-28	942	957	934	949	182,000	949
2023-09-27	949	963	946	963	242,500	963
2023-09-26	970	970	958	960	133,900	960
2023-09-25	963	969	958	969	110,200	969
2023-09-22	935	962	932	956	113,600	956
2023-09-21	945	953	944	944	94,800	944
2023-09-20	965	968	945	946	134,800	946
2023-09-19	965	966	948	966	185,700	966
2023-09-15	971	971	963	971	77,600	971
2023-09-14	971	973	962	966	107,500	966
2023-09-13	968	971	962	967	54,700	967
2023-09-12	960	970	960	965	38,100	965
2023-09-11	972	981	952	958	119,300	958
2023-09-08	965	975	962	972	76,300	972
2023-09-07	981	982	965	975	104,100	975
2023-09-06	991	992	981	981	86,000	981
2023-09-05	987	991	972	991	149,700	991
2023-09-04	987	989	975	982	102,300	982
2023-09-01	963	977	957	976	105,000	976
2023-08-31	965	965	953	957	116,400	957
2023-08-30	956	970	951	963	144,200	963
2023-08-29	934	966	932	950	198,700	950
2023-08-28	935	937	923	932	67,600	932
2023-08-25	920	930	916	930	66,200	930
2023-08-24	901	935	899	927	168,100	927
2023-08-23	896	902	894	900	51,900	900
2023-08-22	897	898	889	896	38,700	896
2023-08-21	892	900	889	890	72,200	890
2023-08-18	871	888	869	884	92,700	884
2023-08-17	868	879	862	879	92,300	879
2023-08-16	894	894	867	872	183,700	872
2023-08-15	911	917	895	902	125,700	902
2023-08-14	908	922	902	907	138,000	907
2023-08-10	870	906	870	899	230,300	899
2023-08-09	889	889	833	876	434,400	876
2023-08-08	861	870	854	863	83,600	863
2023-08-07	845	861	836	861	71,800	861
2023-08-04	848	861	847	854	61,400	854
2023-08-03	868	868	846	850	127,700	850
2023-08-02	871	871	861	862	63,000	862
2023-08-01	860	874	854	871	82,700	871
2023-07-31	855	860	850	859	99,300	859
2023-07-28	837	850	831	843	100,500	843
2023-07-27	843	848	832	840	193,600	840
2023-07-26	845	845	838	844	57,600	844
2023-07-25	855	855	838	840	125,200	840
2023-07-24	850	857	842	845	179,400	845
2023-07-21	855	859	839	849	113,300	849
2023-07-20	843	855	840	855	87,900	855
2023-07-19	853	853	840	842	99,700	842
2023-07-18	835	853	835	853	62,400	853
2023-07-14	840	853	829	835	65,600	835
2023-07-13	829	846	823	838	73,200	838
2023-07-12	857	859	833	833	116,400	833
2023-07-11	882	886	856	858	148,500	858
2023-07-10	880	890	877	879	54,600	879
2023-07-07	887	887	871	884	98,600	884
2023-07-06	899	905	890	899	82,500	899
2023-07-05	899	908	893	906	93,100	906
2023-07-04	903	905	889	892	97,900	892
2023-07-03	899	908	891	899	107,800	899
2023-06-30	875	888	872	884	102,300	884
2023-06-29	861	874	859	873	96,600	873
2023-06-28	864	868	856	868	82,400	868
2023-06-27	854	857	841	852	81,300	852
2023-06-26	847	864	843	854	76,900	854
2023-06-23	861	868	843	853	131,500	853
2023-06-22	860	870	852	858	88,200	858
2023-06-21	867	875	858	860	116,800	860
2023-06-20	875	877	864	875	110,100	875
2023-06-19	845	880	840	865	154,300	865
2023-06-16	822	838	820	836	69,300	836
2023-06-15	817	820	813	820	44,500	820
2023-06-14	820	822	814	817	59,600	817
2023-06-13	812	825	805	817	145,200	817
2023-06-12	795	810	791	805	73,200	805
2023-06-09	799	807	792	797	76,700	797
2023-06-08	804	814	788	805	93,200	805
2023-06-07	813	814	788	798	87,600	798
2023-06-06	801	811	792	809	50,200	809
2023-06-05	793	808	786	807	120,400	807
2023-06-02	777	784	772	784	63,000	784
2023-06-01	760	777	750	777	75,400	777
2023-05-31	761	766	740	762	92,400	762
2023-05-30	787	787	752	764	82,600	764
2023-05-29	1,522	1,544	1,521	1,543	48,200	771.50
2023-05-26	1,538	1,538	1,501	1,525	27,100	762.50
2023-05-25	1,535	1,545	1,511	1,528	29,100	764
2023-05-24	1,518	1,532	1,506	1,532	30,200	766
2023-05-23	1,555	1,557	1,508	1,513	64,900	756.50
2023-05-22	1,476	1,533	1,476	1,530	42,900	765
2023-05-19	1,474	1,477	1,458	1,468	53,100	734
2023-05-18	1,447	1,465	1,431	1,455	54,300	727.50
2023-05-17	1,399	1,432	1,380	1,420	93,900	710
2023-05-16	1,402	1,404	1,390	1,399	40,600	699.50
2023-05-15	1,410	1,412	1,388	1,404	51,600	702
2023-05-12	1,430	1,430	1,390	1,410	86,900	705
2023-05-11	1,449	1,458	1,388	1,424	199,300	712
2023-05-10	1,330	1,330	1,310	1,310	17,000	655
2023-05-09	1,320	1,346	1,311	1,335	28,300	667.50
2023-05-08	1,270	1,321	1,270	1,302	21,900	651
2023-05-02	1,277	1,283	1,253	1,264	13,300	632
2023-05-01	1,261	1,286	1,259	1,283	16,700	641.50
2023-04-28	1,227	1,260	1,227	1,260	28,900	630
2023-04-27	1,229	1,248	1,221	1,221	18,500	610.50
2023-04-26	1,235	1,235	1,216	1,220	26,800	610
2023-04-25	1,248	1,248	1,231	1,235	18,500	617.50
2023-04-24	1,259	1,263	1,241	1,248	19,300	624
2023-04-21	1,242	1,250	1,238	1,245	9,300	622.50
2023-04-20	1,242	1,256	1,242	1,246	14,300	623
2023-04-19	1,236	1,266	1,236	1,256	18,800	628
2023-04-18	1,241	1,246	1,233	1,238	13,000	619
2023-04-17	1,252	1,258	1,241	1,241	8,200	620.50
2023-04-14	1,260	1,265	1,259	1,260	10,600	630
2023-04-13	1,248	1,255	1,245	1,245	14,300	622.50
2023-04-12	1,258	1,266	1,249	1,251	9,200	625.50
2023-04-11	1,257	1,278	1,257	1,262	7,100	631
2023-04-10	1,255	1,263	1,253	1,260	8,100	630
2023-04-07	1,252	1,260	1,247	1,255	6,300	627.50
2023-04-06	1,254	1,267	1,252	1,252	15,600	626
2023-04-05	1,275	1,276	1,259	1,259	9,500	629.50
2023-04-04	1,287	1,287	1,275	1,283	13,100	641.50
2023-04-03	1,283	1,291	1,275	1,285	10,900	642.50
2023-03-31	1,291	1,294	1,279	1,280	13,300	640
2023-03-30	1,273	1,310	1,273	1,289	8,700	644.50
2023-03-29	1,284	1,314	1,284	1,307	16,100	653.50
2023-03-28	1,308	1,308	1,283	1,284	16,800	642
2023-03-27	1,299	1,318	1,296	1,312	16,600	656
2023-03-24	1,299	1,299	1,284	1,289	10,600	644.50
2023-03-23	1,273	1,300	1,272	1,300	20,600	650
2023-03-22	1,272	1,307	1,272	1,281	9,400	640.50
2023-03-20	1,295	1,296	1,263	1,271	26,100	635.50
2023-03-17	1,280	1,305	1,280	1,296	22,500	648
2023-03-16	1,272	1,279	1,260	1,279	23,200	639.50
2023-03-15	1,257	1,273	1,257	1,266	13,600	633
2023-03-14	1,280	1,283	1,252	1,257	12,800	628.50
2023-03-13	1,288	1,288	1,265	1,277	20,300	638.50
2023-03-10	1,335	1,335	1,289	1,292	24,400	646
2023-03-09	1,295	1,311	1,295	1,309	13,900	654.50
2023-03-08	1,300	1,309	1,296	1,300	19,500	650
2023-03-07	1,280	1,304	1,274	1,301	25,000	650.50
2023-03-06	1,279	1,290	1,277	1,283	25,000	641.50
2023-03-03	1,269	1,272	1,254	1,263	12,800	631.50
2023-03-02	1,280	1,285	1,270	1,272	13,300	636
2023-03-01	1,245	1,284	1,241	1,280	23,300	640
2023-02-28	1,223	1,268	1,223	1,244	44,200	622
2023-02-27	1,223	1,228	1,221	1,222	14,100	611
2023-02-24	1,223	1,226	1,218	1,219	23,300	609.50
2023-02-22	1,224	1,227	1,208	1,221	38,900	610.50
2023-02-21	1,226	1,231	1,225	1,226	28,300	613
2023-02-20	1,225	1,230	1,225	1,228	14,400	614
2023-02-17	1,237	1,240	1,225	1,229	26,000	614.50
2023-02-16	1,244	1,254	1,240	1,240	12,700	620
2023-02-15	1,242	1,243	1,226	1,228	9,500	614
2023-02-14	1,247	1,252	1,232	1,240	9,200	620
2023-02-13	1,237	1,248	1,227	1,240	23,700	620
2023-02-10	1,251	1,259	1,239	1,239	15,400	619.50
2023-02-09	1,276	1,276	1,240	1,251	22,100	625.50
2023-02-08	1,272	1,276	1,260	1,276	19,900	638
2023-02-07	1,267	1,267	1,257	1,257	10,200	628.50
2023-02-06	1,269	1,286	1,257	1,257	14,000	628.50
2023-02-03	1,259	1,268	1,253	1,253	12,200	626.50
2023-02-02	1,270	1,280	1,259	1,269	18,900	634.50
2023-02-01	1,242	1,288	1,242	1,270	25,300	635
2023-01-31	1,239	1,239	1,229	1,235	5,600	617.50
2023-01-30	1,259	1,259	1,238	1,239	11,700	619.50
2023-01-27	1,271	1,286	1,259	1,259	23,200	629.50
2023-01-26	1,269	1,272	1,250	1,259	13,900	629.50
2023-01-25	1,252	1,273	1,245	1,258	12,200	629
2023-01-24	1,269	1,269	1,238	1,243	13,800	621.50
2023-01-23	1,258	1,270	1,254	1,261	18,900	630.50
2023-01-20	1,231	1,252	1,231	1,235	5,900	617.50
2023-01-19	1,239	1,245	1,231	1,234	4,600	617
2023-01-18	1,234	1,252	1,231	1,249	16,300	624.50
2023-01-17	1,202	1,229	1,202	1,229	10,900	614.50
2023-01-16	1,200	1,205	1,187	1,196	23,200	598
2023-01-13	1,227	1,227	1,201	1,211	29,400	605.50
2023-01-12	1,201	1,243	1,193	1,243	31,700	621.50
2023-01-11	1,208	1,213	1,197	1,200	12,300	600
2023-01-10	1,191	1,220	1,190	1,214	16,900	607
2023-01-06	1,187	1,195	1,177	1,191	22,600	595.50
2023-01-05	1,208	1,218	1,193	1,195	27,600	597.50
2023-01-04	1,225	1,231	1,209	1,214	19,100	607

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31