3566 ユニフォームネクスト(株) 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 | 497 | 501 | 494 | 495 | 14,700 | 495 |
| 2025-04-03 | 500 | 500 | 495 | 498 | 4,500 | 498 |
| 2025-04-02 | 503 | 507 | 501 | 504 | 2,800 | 504 |
| 2025-04-01 | 512 | 512 | 501 | 501 | 1,700 | 501 |
| 2025-03-31 | 517 | 517 | 502 | 502 | 2,300 | 502 |
| 2025-03-28 | 511 | 513 | 510 | 513 | 400 | 513 |
| 2025-03-27 | 521 | 521 | 508 | 517 | 3,900 | 517 |
| 2025-03-26 | 499 | 508 | 499 | 501 | 3,200 | 501 |
| 2025-03-25 | 504 | 504 | 498 | 502 | 3,100 | 502 |
| 2025-03-24 | 503 | 503 | 500 | 501 | 1,400 | 501 |
| 2025-03-21 | 506 | 506 | 500 | 500 | 1,500 | 500 |
| 2025-03-19 | 507 | 507 | 506 | 506 | 1,000 | 506 |
| 2025-03-18 | 507 | 512 | 502 | 507 | 6,500 | 507 |
| 2025-03-17 | 504 | 508 | 501 | 501 | 2,100 | 501 |
| 2025-03-14 | 500 | 500 | 499 | 499 | 1,300 | 499 |
| 2025-03-13 | 501 | 502 | 500 | 500 | 1,500 | 500 |
| 2025-03-12 | 503 | 506 | 501 | 501 | 500 | 501 |
| 2025-03-11 | 513 | 513 | 499 | 503 | 4,400 | 503 |
| 2025-03-10 | 503 | 505 | 502 | 503 | 1,600 | 503 |
| 2025-03-07 | 505 | 508 | 501 | 505 | 2,700 | 505 |
| 2025-03-06 | 503 | 515 | 503 | 505 | 6,900 | 505 |
| 2025-03-05 | 500 | 505 | 489 | 495 | 4,400 | 495 |
| 2025-03-04 | 507 | 507 | 500 | 500 | 700 | 500 |
| 2025-03-03 | 523 | 523 | 505 | 505 | 4,400 | 505 |
| 2025-02-28 | 505 | 506 | 505 | 506 | 1,400 | 506 |
| 2025-02-27 | 519 | 519 | 503 | 504 | 3,500 | 504 |
| 2025-02-26 | 496 | 529 | 496 | 517 | 14,200 | 517 |
| 2025-02-25 | 503 | 513 | 493 | 496 | 4,100 | 496 |
| 2025-02-21 | 509 | 509 | 501 | 504 | 1,000 | 504 |
| 2025-02-20 | 501 | 515 | 501 | 509 | 5,400 | 509 |
| 2025-02-19 | 504 | 505 | 495 | 504 | 4,800 | 504 |
| 2025-02-18 | 509 | 518 | 500 | 502 | 5,900 | 502 |
| 2025-02-17 | 520 | 521 | 513 | 513 | 2,500 | 513 |
| 2025-02-14 | 519 | 520 | 516 | 519 | 1,000 | 519 |
| 2025-02-13 | 523 | 523 | 516 | 516 | 1,300 | 516 |
| 2025-02-12 | 530 | 530 | 522 | 525 | 4,700 | 525 |
| 2025-02-10 | 522 | 522 | 510 | 512 | 6,000 | 512 |
| 2025-02-07 | 514 | 535 | 513 | 526 | 40,400 | 526 |
| 2025-02-06 | 495 | 574 | 495 | 574 | 30,200 | 574 |
| 2025-02-05 | 490 | 494 | 490 | 494 | 1,700 | 494 |
| 2025-02-04 | 491 | 493 | 488 | 490 | 5,200 | 490 |
| 2025-02-03 | 486 | 490 | 486 | 490 | 4,400 | 490 |
| 2025-01-31 | 484 | 487 | 482 | 487 | 4,600 | 487 |
| 2025-01-30 | 488 | 492 | 488 | 489 | 3,200 | 489 |
| 2025-01-29 | 489 | 491 | 485 | 489 | 3,700 | 489 |
| 2025-01-28 | 485 | 490 | 484 | 486 | 5,700 | 486 |
| 2025-01-27 | 493 | 498 | 489 | 489 | 3,400 | 489 |
| 2025-01-24 | 495 | 496 | 490 | 491 | 3,700 | 491 |
| 2025-01-23 | 495 | 496 | 489 | 496 | 7,100 | 496 |
| 2025-01-22 | 494 | 497 | 490 | 495 | 3,900 | 495 |
| 2025-01-21 | 497 | 498 | 493 | 494 | 1,600 | 494 |
| 2025-01-20 | 495 | 499 | 495 | 496 | 1,900 | 496 |
| 2025-01-17 | 503 | 503 | 490 | 494 | 7,400 | 494 |
| 2025-01-16 | 496 | 503 | 494 | 503 | 3,700 | 503 |
| 2025-01-15 | 515 | 515 | 489 | 495 | 11,300 | 495 |
| 2025-01-14 | 522 | 546 | 515 | 515 | 12,400 | 515 |
| 2025-01-10 | 515 | 522 | 515 | 518 | 2,500 | 518 |
| 2025-01-09 | 515 | 521 | 515 | 521 | 1,500 | 521 |
| 2025-01-08 | 522 | 522 | 516 | 519 | 3,900 | 519 |
| 2025-01-07 | 530 | 530 | 521 | 524 | 2,200 | 524 |
| 2025-01-06 | 522 | 539 | 516 | 526 | 13,200 | 526 |
分割・併合履歴 ： [2022-12-29]1株→4株 [2018-12-26]1株→2株