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
2025-07-109189219189196,800919
2025-07-099209209189182,800918
2025-07-089189199179193,700919
2025-07-079199199189183,600918
2025-07-049179189169182,300918
2025-07-039209209179172,700917
2025-07-029209209179177,900917
2025-07-019209209189201,700920
2025-06-309209209179184,600918
2025-06-279199209189183,800918
2025-06-269189199179181,800918
2025-06-259189209189182,400918
2025-06-249189189179182,100918
2025-06-239189209179182,700918
2025-06-209199199189181,600918
2025-06-199189199189192,000919
2025-06-189199199179181,500918
2025-06-179209209179172,500917
2025-06-169209209189203,600920
2025-06-139209209179204,100920
2025-06-129209209189203,000920
2025-06-119199209189202,300920
2025-06-109189199179174,800917
2025-06-099179199179184,400918
2025-06-069169169149163,100916
2025-06-059159159129153,200915
2025-06-049139149129124,500912
2025-06-039139139129121,500912
2025-06-029129129119123,400912
2025-05-309109119099113,500911
2025-05-299099119099111,800911
2025-05-289119119089091,800909
2025-05-279099119089084,800908
2025-05-269119129109124,200912
2025-05-239109109099102,000910
2025-05-229129129109102,900910
2025-05-219129129109125,900912
2025-05-209099109099098,800909
2025-05-199109109089092,200909
2025-05-169109109079106,400910
2025-05-159069089059072,900907
2025-05-149099099069063,800906
2025-05-139099099069093,200909
2025-05-129069089059085,200908
2025-05-099049069049061,800906
2025-05-089059059039042,100904
2025-05-079039059039051,600905
2025-05-029049049039031,500903
2025-05-019079079049041,900904
2025-04-309049089039063,200906
2025-04-289099099039033,500903
2025-04-259019079019074,200907
2025-04-249069079029024,900902
2025-04-239099099039034,200903
2025-04-2290191489690925,400909
2025-04-219009029009013,600901
2025-04-188999008999002,700900
2025-04-178969008968984,600898
2025-04-16900925890897112,300897
2025-04-158999008978993,700899
2025-04-148968998968993,700899
2025-04-118958998958964,200896
2025-04-108978978938977,200897
2025-04-098948948928925,600892
2025-04-088918958918945,900894
2025-04-0789589689089019,600890
2025-04-048998998978979,300897
2025-04-038998998988989,200898
2025-04-029009008998994,500899
2025-04-018999018999004,800900
2025-03-319009018998998,500899
2025-03-289009029009007,100900
2025-03-279009029009006,000900
2025-03-269019019009004,000900
2025-03-259019029009003,700900
2025-03-249019029009014,500901
2025-03-219009019009014,900901
2025-03-199009029009014,600901
2025-03-189009029009005,200900
2025-03-179029029009006,200900
2025-03-149009028999023,500902
2025-03-139029028998996,200899
2025-03-129019028999025,300902
2025-03-119009018999013,800901
2025-03-109019028999015,900901
2025-03-079009018999014,300901
2025-03-068999018989005,200900
2025-03-059009018999004,200900
2025-03-049009018999006,100900
2025-03-039039039009003,100900
2025-02-289019028999005,500900
2025-02-279039038999005,300900
2025-02-269039039009006,900900
2025-02-2590290390090312,600903
2025-02-219029028989028,000902
2025-02-209009018979015,900901
2025-02-199029028998993,200899
2025-02-188969018969016,300901
2025-02-1790090289689813,000898
2025-02-1489990389990213,100902
2025-02-139009018978989,100898
2025-02-129009008989004,600900
2025-02-1090090089589519,900895
2025-02-078968988958986,100898
2025-02-068948978948946,500894
2025-02-058938958938956,100895
2025-02-048968968938934,800893
2025-02-0389689689089211,700892
2025-01-3189289488988925,300889
2025-01-30900900887887134,400887
2025-01-2990190390090012,800900
2025-01-289039049019027,800902
2025-01-2790290590090314,500903
2025-01-249009028998998,000899
2025-01-239009018999005,700900
2025-01-228989008989006,000900
2025-01-218969008968987,500898
2025-01-2089990089689614,900896
2025-01-1790090189889826,200898
2025-01-1690190290090013,900900
2025-01-159019039019018,800901
2025-01-1490290390190211,600902
2025-01-1090690790290210,600902
2025-01-099069079059059,800905
2025-01-089079099069069,800906
2025-01-0791391490790711,100907
2025-01-0691091290890818,700908

分割・併合履歴 : [2003-09-25]1株→1.3株