2597 (株)ユニカフェ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,037 | 1,037 | 1,026 | 1,030 | 8,000 | 1,030 |
| 2026-01-30 | 1,025 | 1,039 | 1,024 | 1,037 | 12,200 | 1,037 |
| 2026-01-29 | 1,030 | 1,030 | 1,025 | 1,026 | 3,500 | 1,026 |
| 2026-01-28 | 1,023 | 1,026 | 1,020 | 1,026 | 10,700 | 1,026 |
| 2026-01-27 | 1,025 | 1,029 | 1,021 | 1,023 | 2,300 | 1,023 |
| 2026-01-26 | 1,024 | 1,025 | 1,021 | 1,025 | 7,600 | 1,025 |
| 2026-01-23 | 1,025 | 1,026 | 1,023 | 1,023 | 4,600 | 1,023 |
| 2026-01-22 | 1,026 | 1,028 | 1,025 | 1,025 | 6,900 | 1,025 |
| 2026-01-21 | 1,029 | 1,030 | 1,026 | 1,026 | 5,500 | 1,026 |
| 2026-01-20 | 1,031 | 1,035 | 1,029 | 1,029 | 9,000 | 1,029 |
| 2026-01-19 | 1,034 | 1,034 | 1,030 | 1,031 | 6,600 | 1,031 |
| 2026-01-16 | 1,032 | 1,033 | 1,028 | 1,033 | 6,300 | 1,033 |
| 2026-01-15 | 1,027 | 1,031 | 1,026 | 1,030 | 8,600 | 1,030 |
| 2026-01-14 | 1,024 | 1,030 | 1,022 | 1,030 | 14,400 | 1,030 |
| 2026-01-13 | 1,029 | 1,031 | 1,022 | 1,023 | 18,900 | 1,023 |
| 2026-01-09 | 1,015 | 1,027 | 1,012 | 1,025 | 10,100 | 1,025 |
| 2026-01-08 | 1,006 | 1,019 | 1,006 | 1,015 | 15,300 | 1,015 |
| 2026-01-07 | 1,020 | 1,022 | 1,002 | 1,005 | 37,300 | 1,005 |
| 2026-01-06 | 1,015 | 1,022 | 1,015 | 1,020 | 20,000 | 1,020 |
| 2026-01-05 | 1,055 | 1,055 | 1,014 | 1,016 | 46,000 | 1,016 |
分割・併合履歴 ： [2003-09-25]1株→1.3株