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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 918 | 921 | 918 | 919 | 6,800 | 919 |
| 2025-07-09 | 920 | 920 | 918 | 918 | 2,800 | 918 |
| 2025-07-08 | 918 | 919 | 917 | 919 | 3,700 | 919 |
| 2025-07-07 | 919 | 919 | 918 | 918 | 3,600 | 918 |
| 2025-07-04 | 917 | 918 | 916 | 918 | 2,300 | 918 |
| 2025-07-03 | 920 | 920 | 917 | 917 | 2,700 | 917 |
| 2025-07-02 | 920 | 920 | 917 | 917 | 7,900 | 917 |
| 2025-07-01 | 920 | 920 | 918 | 920 | 1,700 | 920 |
| 2025-06-30 | 920 | 920 | 917 | 918 | 4,600 | 918 |
| 2025-06-27 | 919 | 920 | 918 | 918 | 3,800 | 918 |
| 2025-06-26 | 918 | 919 | 917 | 918 | 1,800 | 918 |
| 2025-06-25 | 918 | 920 | 918 | 918 | 2,400 | 918 |
| 2025-06-24 | 918 | 918 | 917 | 918 | 2,100 | 918 |
| 2025-06-23 | 918 | 920 | 917 | 918 | 2,700 | 918 |
| 2025-06-20 | 919 | 919 | 918 | 918 | 1,600 | 918 |
| 2025-06-19 | 918 | 919 | 918 | 919 | 2,000 | 919 |
| 2025-06-18 | 919 | 919 | 917 | 918 | 1,500 | 918 |
| 2025-06-17 | 920 | 920 | 917 | 917 | 2,500 | 917 |
| 2025-06-16 | 920 | 920 | 918 | 920 | 3,600 | 920 |
| 2025-06-13 | 920 | 920 | 917 | 920 | 4,100 | 920 |
| 2025-06-12 | 920 | 920 | 918 | 920 | 3,000 | 920 |
| 2025-06-11 | 919 | 920 | 918 | 920 | 2,300 | 920 |
| 2025-06-10 | 918 | 919 | 917 | 917 | 4,800 | 917 |
| 2025-06-09 | 917 | 919 | 917 | 918 | 4,400 | 918 |
| 2025-06-06 | 916 | 916 | 914 | 916 | 3,100 | 916 |
| 2025-06-05 | 915 | 915 | 912 | 915 | 3,200 | 915 |
| 2025-06-04 | 913 | 914 | 912 | 912 | 4,500 | 912 |
| 2025-06-03 | 913 | 913 | 912 | 912 | 1,500 | 912 |
| 2025-06-02 | 912 | 912 | 911 | 912 | 3,400 | 912 |
| 2025-05-30 | 910 | 911 | 909 | 911 | 3,500 | 911 |
| 2025-05-29 | 909 | 911 | 909 | 911 | 1,800 | 911 |
| 2025-05-28 | 911 | 911 | 908 | 909 | 1,800 | 909 |
| 2025-05-27 | 909 | 911 | 908 | 908 | 4,800 | 908 |
| 2025-05-26 | 911 | 912 | 910 | 912 | 4,200 | 912 |
| 2025-05-23 | 910 | 910 | 909 | 910 | 2,000 | 910 |
| 2025-05-22 | 912 | 912 | 910 | 910 | 2,900 | 910 |
| 2025-05-21 | 912 | 912 | 910 | 912 | 5,900 | 912 |
| 2025-05-20 | 909 | 910 | 909 | 909 | 8,800 | 909 |
| 2025-05-19 | 910 | 910 | 908 | 909 | 2,200 | 909 |
| 2025-05-16 | 910 | 910 | 907 | 910 | 6,400 | 910 |
| 2025-05-15 | 906 | 908 | 905 | 907 | 2,900 | 907 |
| 2025-05-14 | 909 | 909 | 906 | 906 | 3,800 | 906 |
| 2025-05-13 | 909 | 909 | 906 | 909 | 3,200 | 909 |
| 2025-05-12 | 906 | 908 | 905 | 908 | 5,200 | 908 |
| 2025-05-09 | 904 | 906 | 904 | 906 | 1,800 | 906 |
| 2025-05-08 | 905 | 905 | 903 | 904 | 2,100 | 904 |
| 2025-05-07 | 903 | 905 | 903 | 905 | 1,600 | 905 |
| 2025-05-02 | 904 | 904 | 903 | 903 | 1,500 | 903 |
| 2025-05-01 | 907 | 907 | 904 | 904 | 1,900 | 904 |
| 2025-04-30 | 904 | 908 | 903 | 906 | 3,200 | 906 |
| 2025-04-28 | 909 | 909 | 903 | 903 | 3,500 | 903 |
| 2025-04-25 | 901 | 907 | 901 | 907 | 4,200 | 907 |
| 2025-04-24 | 906 | 907 | 902 | 902 | 4,900 | 902 |
| 2025-04-23 | 909 | 909 | 903 | 903 | 4,200 | 903 |
| 2025-04-22 | 901 | 914 | 896 | 909 | 25,400 | 909 |
| 2025-04-21 | 900 | 902 | 900 | 901 | 3,600 | 901 |
| 2025-04-18 | 899 | 900 | 899 | 900 | 2,700 | 900 |
| 2025-04-17 | 896 | 900 | 896 | 898 | 4,600 | 898 |
| 2025-04-16 | 900 | 925 | 890 | 897 | 112,300 | 897 |
| 2025-04-15 | 899 | 900 | 897 | 899 | 3,700 | 899 |
| 2025-04-14 | 896 | 899 | 896 | 899 | 3,700 | 899 |
| 2025-04-11 | 895 | 899 | 895 | 896 | 4,200 | 896 |
| 2025-04-10 | 897 | 897 | 893 | 897 | 7,200 | 897 |
| 2025-04-09 | 894 | 894 | 892 | 892 | 5,600 | 892 |
| 2025-04-08 | 891 | 895 | 891 | 894 | 5,900 | 894 |
| 2025-04-07 | 895 | 896 | 890 | 890 | 19,600 | 890 |
| 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