2597 (株)ユニカフェ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 899 | 899 | 897 | 897 | 9,300 | 897 |
| 2025-04-03 | 899 | 899 | 898 | 898 | 9,200 | 898 |
| 2025-04-02 | 900 | 900 | 899 | 899 | 4,500 | 899 |
| 2025-04-01 | 899 | 901 | 899 | 900 | 4,800 | 900 |
| 2025-03-31 | 900 | 901 | 899 | 899 | 8,500 | 899 |
| 2025-03-28 | 900 | 902 | 900 | 900 | 7,100 | 900 |
| 2025-03-27 | 900 | 902 | 900 | 900 | 6,000 | 900 |
| 2025-03-26 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 2025-03-25 | 901 | 902 | 900 | 900 | 3,700 | 900 |
| 2025-03-24 | 901 | 902 | 900 | 901 | 4,500 | 901 |
| 2025-03-21 | 900 | 901 | 900 | 901 | 4,900 | 901 |
| 2025-03-19 | 900 | 902 | 900 | 901 | 4,600 | 901 |
| 2025-03-18 | 900 | 902 | 900 | 900 | 5,200 | 900 |
| 2025-03-17 | 902 | 902 | 900 | 900 | 6,200 | 900 |
| 2025-03-14 | 900 | 902 | 899 | 902 | 3,500 | 902 |
| 2025-03-13 | 902 | 902 | 899 | 899 | 6,200 | 899 |
| 2025-03-12 | 901 | 902 | 899 | 902 | 5,300 | 902 |
| 2025-03-11 | 900 | 901 | 899 | 901 | 3,800 | 901 |
| 2025-03-10 | 901 | 902 | 899 | 901 | 5,900 | 901 |
| 2025-03-07 | 900 | 901 | 899 | 901 | 4,300 | 901 |
| 2025-03-06 | 899 | 901 | 898 | 900 | 5,200 | 900 |
| 2025-03-05 | 900 | 901 | 899 | 900 | 4,200 | 900 |
| 2025-03-04 | 900 | 901 | 899 | 900 | 6,100 | 900 |
| 2025-03-03 | 903 | 903 | 900 | 900 | 3,100 | 900 |
| 2025-02-28 | 901 | 902 | 899 | 900 | 5,500 | 900 |
| 2025-02-27 | 903 | 903 | 899 | 900 | 5,300 | 900 |
| 2025-02-26 | 903 | 903 | 900 | 900 | 6,900 | 900 |
| 2025-02-25 | 902 | 903 | 900 | 903 | 12,600 | 903 |
| 2025-02-21 | 902 | 902 | 898 | 902 | 8,000 | 902 |
| 2025-02-20 | 900 | 901 | 897 | 901 | 5,900 | 901 |
| 2025-02-19 | 902 | 902 | 899 | 899 | 3,200 | 899 |
| 2025-02-18 | 896 | 901 | 896 | 901 | 6,300 | 901 |
| 2025-02-17 | 900 | 902 | 896 | 898 | 13,000 | 898 |
| 2025-02-14 | 899 | 903 | 899 | 902 | 13,100 | 902 |
| 2025-02-13 | 900 | 901 | 897 | 898 | 9,100 | 898 |
| 2025-02-12 | 900 | 900 | 898 | 900 | 4,600 | 900 |
| 2025-02-10 | 900 | 900 | 895 | 895 | 19,900 | 895 |
| 2025-02-07 | 896 | 898 | 895 | 898 | 6,100 | 898 |
| 2025-02-06 | 894 | 897 | 894 | 894 | 6,500 | 894 |
| 2025-02-05 | 893 | 895 | 893 | 895 | 6,100 | 895 |
| 2025-02-04 | 896 | 896 | 893 | 893 | 4,800 | 893 |
| 2025-02-03 | 896 | 896 | 890 | 892 | 11,700 | 892 |
| 2025-01-31 | 892 | 894 | 889 | 889 | 25,300 | 889 |
| 2025-01-30 | 900 | 900 | 887 | 887 | 134,400 | 887 |
| 2025-01-29 | 901 | 903 | 900 | 900 | 12,800 | 900 |
| 2025-01-28 | 903 | 904 | 901 | 902 | 7,800 | 902 |
| 2025-01-27 | 902 | 905 | 900 | 903 | 14,500 | 903 |
| 2025-01-24 | 900 | 902 | 899 | 899 | 8,000 | 899 |
| 2025-01-23 | 900 | 901 | 899 | 900 | 5,700 | 900 |
| 2025-01-22 | 898 | 900 | 898 | 900 | 6,000 | 900 |
| 2025-01-21 | 896 | 900 | 896 | 898 | 7,500 | 898 |
| 2025-01-20 | 899 | 900 | 896 | 896 | 14,900 | 896 |
| 2025-01-17 | 900 | 901 | 898 | 898 | 26,200 | 898 |
| 2025-01-16 | 901 | 902 | 900 | 900 | 13,900 | 900 |
| 2025-01-15 | 901 | 903 | 901 | 901 | 8,800 | 901 |
| 2025-01-14 | 902 | 903 | 901 | 902 | 11,600 | 902 |
| 2025-01-10 | 906 | 907 | 902 | 902 | 10,600 | 902 |
| 2025-01-09 | 906 | 907 | 905 | 905 | 9,800 | 905 |
| 2025-01-08 | 907 | 909 | 906 | 906 | 9,800 | 906 |
| 2025-01-07 | 913 | 914 | 907 | 907 | 11,100 | 907 |
| 2025-01-06 | 910 | 912 | 908 | 908 | 18,700 | 908 |
分割・併合履歴 ： [2003-09-25]1株→1.3株