2597 (株)ユニカフェ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-219169179139154,700915
2024-05-209149169139153,000915
2024-05-179139149129133,700913
2024-05-169159159139154,700915
2024-05-159159199159154,000915
2024-05-149179189159185,100918
2024-05-139159169149165,100916
2024-05-109159169149143,900914
2024-05-099149159139142,700914
2024-05-089169179139136,000913
2024-05-079179179139145,700914
2024-05-029159179159175,200917
2024-05-019129159119155,400915
2024-04-309059129059095,700909
2024-04-2691191290390338,700903
2024-04-259109139109119,200911
2024-04-249149149129125,800912
2024-04-239119149119143,200914
2024-04-229119159119125,000912
2024-04-199129149109107,700910
2024-04-189139159129125,700912
2024-04-179139159119115,300911
2024-04-169159169119127,800912
2024-04-159129169129136,900913
2024-04-129129169119167,500916
2024-04-119139149129127,500912
2024-04-109139169139134,700913
2024-04-099149169149143,500914
2024-04-089169169129146,900914
2024-04-059149159119155,700915
2024-04-049139159129144,800914
2024-04-039129139109125,100912
2024-04-029179179119117,600911
2024-04-019179179149154,400915
2024-03-299119159119142,700914
2024-03-289159169109106,300910
2024-03-279139159139137,200913
2024-03-269159179139135,700913
2024-03-259179189169166,600916
2024-03-229199199179175,500917
2024-03-2191892091891910,500919
2024-03-199159179159177,100917
2024-03-1891491791291516,700915
2024-03-159119159119138,200913
2024-03-149109149099147,400914
2024-03-1391291590991010,200910
2024-03-129109109079106,300910
2024-03-1191091090690911,600909
2024-03-0890791090691012,100910
2024-03-079089109079096,600909
2024-03-069069099069084,500908
2024-03-0590690990490615,400906
2024-03-049059079049069,900906
2024-03-019099099049059,100905
2024-02-299059079039047,900904
2024-02-289059109059067,400906
2024-02-279059079049068,400906
2024-02-269109119069067,900906
2024-02-229109109089105,500910
2024-02-2190591190591011,700910
2024-02-2090390890390612,000906
2024-02-1989590589490413,900904
2024-02-1689089888989317,500893
2024-02-1589689688888944,500889
2024-02-1490190189589651,900896
2024-02-1390190390090119,900901
2024-02-0990290390090022,700900
2024-02-0890590690090225,800902
2024-02-0791091190390536,800905
2024-02-0690891390891014,900910
2024-02-0591491490791027,600910
2024-02-029129159119148,800914
2024-02-019159189119129,400912
2024-01-3191091891091516,600915
2024-01-3092692690990975,200909
2024-01-2991492491392422,900924
2024-01-2690891490891014,800910
2024-01-2591091090790723,300907
2024-01-2491591791191112,200911
2024-01-2391391991391414,600914
2024-01-2291091490791113,200911
2024-01-1991691790790840,000908
2024-01-1892192191591525,900915
2024-01-1792192392092017,200920
2024-01-1692692692192122,100921
2024-01-1592392592392517,600925
2024-01-1292792792292222,200922
2024-01-1192892992492720,400927
2024-01-1092492892492614,200926
2024-01-0992592792392416,700924
2024-01-0592792792392317,100923
2024-01-0492292791692327,900923

分割・併合履歴 : [2003-09-25]1株→1.3株