3566 ユニフォームネクスト(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 593 | 595 | 589 | 591 | 4,500 | 591 |
| 2024-12-02 | 595 | 595 | 588 | 589 | 2,600 | 589 |
| 2024-11-29 | 591 | 591 | 581 | 588 | 3,900 | 588 |
| 2024-11-28 | 587 | 600 | 587 | 591 | 5,600 | 591 |
| 2024-11-27 | 586 | 589 | 584 | 589 | 2,700 | 589 |
| 2024-11-26 | 586 | 590 | 586 | 586 | 2,500 | 586 |
| 2024-11-25 | 588 | 591 | 586 | 587 | 3,000 | 587 |
| 2024-11-22 | 590 | 595 | 586 | 588 | 9,300 | 588 |
| 2024-11-21 | 590 | 591 | 589 | 589 | 3,300 | 589 |
| 2024-11-20 | 594 | 594 | 590 | 590 | 5,900 | 590 |
| 2024-11-19 | 592 | 600 | 592 | 594 | 4,400 | 594 |
| 2024-11-18 | 597 | 611 | 592 | 595 | 9,100 | 595 |
| 2024-11-15 | 596 | 596 | 595 | 595 | 2,600 | 595 |
| 2024-11-14 | 595 | 599 | 594 | 597 | 2,800 | 597 |
| 2024-11-13 | 595 | 600 | 595 | 598 | 2,100 | 598 |
| 2024-11-12 | 600 | 600 | 594 | 594 | 4,500 | 594 |
| 2024-11-11 | 603 | 603 | 596 | 596 | 2,400 | 596 |
| 2024-11-08 | 597 | 599 | 594 | 594 | 1,800 | 594 |
| 2024-11-07 | 600 | 618 | 589 | 596 | 26,300 | 596 |
| 2024-11-06 | 596 | 607 | 596 | 607 | 3,100 | 607 |
| 2024-11-05 | 613 | 613 | 598 | 599 | 4,300 | 599 |
| 2024-11-01 | 600 | 614 | 596 | 611 | 2,800 | 611 |
| 2024-10-31 | 593 | 602 | 593 | 599 | 2,200 | 599 |
| 2024-10-30 | 599 | 600 | 598 | 600 | 2,400 | 600 |
| 2024-10-29 | 601 | 601 | 596 | 599 | 1,500 | 599 |
| 2024-10-28 | 600 | 604 | 599 | 599 | 2,200 | 599 |
| 2024-10-25 | 600 | 600 | 593 | 597 | 1,300 | 597 |
| 2024-10-24 | 600 | 601 | 588 | 600 | 6,700 | 600 |
| 2024-10-23 | 601 | 606 | 600 | 600 | 2,600 | 600 |
| 2024-10-22 | 601 | 601 | 599 | 600 | 2,300 | 600 |
| 2024-10-21 | 600 | 603 | 600 | 600 | 3,000 | 600 |
| 2024-10-18 | 603 | 603 | 600 | 600 | 1,800 | 600 |
| 2024-10-17 | 605 | 607 | 599 | 604 | 2,500 | 604 |
| 2024-10-16 | 601 | 615 | 596 | 605 | 7,100 | 605 |
| 2024-10-15 | 592 | 601 | 592 | 600 | 8,800 | 600 |
| 2024-10-11 | 603 | 603 | 593 | 599 | 4,000 | 599 |
| 2024-10-10 | 599 | 600 | 595 | 599 | 6,300 | 599 |
| 2024-10-09 | 604 | 604 | 600 | 600 | 2,300 | 600 |
| 2024-10-08 | 605 | 614 | 599 | 604 | 8,000 | 604 |
| 2024-10-07 | 615 | 615 | 605 | 611 | 1,900 | 611 |
| 2024-10-04 | 620 | 620 | 604 | 615 | 4,400 | 615 |
| 2024-10-03 | 623 | 623 | 619 | 619 | 4,100 | 619 |
| 2024-10-02 | 620 | 630 | 618 | 630 | 1,600 | 630 |
| 2024-10-01 | 606 | 639 | 604 | 630 | 4,800 | 630 |
| 2024-09-30 | 601 | 608 | 601 | 608 | 2,000 | 608 |
| 2024-09-27 | 604 | 607 | 602 | 606 | 1,600 | 606 |
| 2024-09-26 | 603 | 608 | 601 | 603 | 2,300 | 603 |
| 2024-09-25 | 603 | 603 | 600 | 603 | 1,600 | 603 |
| 2024-09-24 | 606 | 606 | 600 | 600 | 3,700 | 600 |
| 2024-09-20 | 603 | 606 | 600 | 603 | 2,700 | 603 |
| 2024-09-19 | 607 | 607 | 602 | 602 | 2,000 | 602 |
| 2024-09-18 | 607 | 610 | 606 | 610 | 2,400 | 610 |
| 2024-09-17 | 620 | 620 | 601 | 607 | 2,100 | 607 |
| 2024-09-13 | 594 | 619 | 594 | 610 | 4,800 | 610 |
| 2024-09-12 | 590 | 602 | 590 | 594 | 1,400 | 594 |
| 2024-09-11 | 597 | 603 | 585 | 589 | 12,100 | 589 |
| 2024-09-10 | 597 | 600 | 580 | 594 | 2,900 | 594 |
| 2024-09-09 | 577 | 599 | 576 | 599 | 4,200 | 599 |
| 2024-09-06 | 607 | 607 | 586 | 601 | 10,000 | 601 |
| 2024-09-05 | 611 | 619 | 606 | 610 | 6,500 | 610 |
| 2024-09-04 | 610 | 619 | 601 | 619 | 3,400 | 619 |
| 2024-09-03 | 619 | 620 | 618 | 620 | 4,600 | 620 |
| 2024-09-02 | 635 | 635 | 607 | 621 | 4,000 | 621 |
| 2024-08-30 | 603 | 630 | 599 | 616 | 12,200 | 616 |
| 2024-08-29 | 603 | 611 | 603 | 610 | 3,500 | 610 |
| 2024-08-28 | 608 | 611 | 602 | 607 | 4,200 | 607 |
| 2024-08-27 | 600 | 607 | 600 | 607 | 4,100 | 607 |
| 2024-08-26 | 597 | 606 | 592 | 606 | 5,400 | 606 |
| 2024-08-23 | 597 | 599 | 592 | 597 | 4,100 | 597 |
| 2024-08-22 | 600 | 600 | 592 | 594 | 2,900 | 594 |
| 2024-08-21 | 605 | 605 | 591 | 600 | 5,000 | 600 |
| 2024-08-20 | 596 | 603 | 595 | 603 | 7,600 | 603 |
| 2024-08-19 | 598 | 607 | 595 | 595 | 6,400 | 595 |
| 2024-08-16 | 603 | 608 | 598 | 598 | 4,500 | 598 |
| 2024-08-15 | 602 | 619 | 583 | 595 | 10,900 | 595 |
| 2024-08-14 | 610 | 625 | 599 | 622 | 2,700 | 622 |
| 2024-08-13 | 670 | 670 | 620 | 620 | 6,100 | 620 |
| 2024-08-09 | 635 | 635 | 605 | 630 | 7,000 | 630 |
| 2024-08-08 | 609 | 635 | 609 | 625 | 9,500 | 625 |
| 2024-08-07 | 586 | 608 | 565 | 603 | 13,200 | 603 |
| 2024-08-06 | 551 | 593 | 548 | 586 | 18,400 | 586 |
| 2024-08-05 | 580 | 588 | 507 | 553 | 42,400 | 553 |
| 2024-08-02 | 607 | 640 | 587 | 603 | 89,800 | 603 |
| 2024-08-01 | 694 | 695 | 687 | 687 | 5,900 | 687 |
| 2024-07-31 | 709 | 709 | 692 | 693 | 4,900 | 693 |
| 2024-07-30 | 689 | 717 | 683 | 708 | 9,100 | 708 |
| 2024-07-29 | 667 | 690 | 662 | 687 | 11,500 | 687 |
| 2024-07-26 | 675 | 675 | 660 | 660 | 8,100 | 660 |
| 2024-07-25 | 698 | 698 | 670 | 675 | 14,100 | 675 |
| 2024-07-24 | 707 | 707 | 697 | 702 | 5,100 | 702 |
| 2024-07-23 | 713 | 713 | 700 | 707 | 9,100 | 707 |
| 2024-07-22 | 716 | 717 | 695 | 714 | 13,400 | 714 |
| 2024-07-19 | 718 | 728 | 705 | 715 | 13,000 | 715 |
| 2024-07-18 | 730 | 730 | 710 | 725 | 10,000 | 725 |
| 2024-07-17 | 706 | 742 | 697 | 730 | 36,800 | 730 |
| 2024-07-16 | 696 | 704 | 695 | 704 | 12,700 | 704 |
| 2024-07-12 | 694 | 699 | 683 | 693 | 19,700 | 693 |
| 2024-07-11 | 713 | 713 | 693 | 700 | 19,700 | 700 |
| 2024-07-10 | 720 | 722 | 707 | 718 | 6,900 | 718 |
| 2024-07-09 | 726 | 729 | 710 | 722 | 12,200 | 722 |
| 2024-07-08 | 704 | 735 | 704 | 730 | 21,800 | 730 |
| 2024-07-05 | 688 | 701 | 667 | 700 | 38,300 | 700 |
| 2024-07-04 | 686 | 716 | 686 | 703 | 30,100 | 703 |
| 2024-07-03 | 662 | 686 | 662 | 683 | 17,300 | 683 |
| 2024-07-02 | 643 | 655 | 643 | 653 | 3,700 | 653 |
| 2024-07-01 | 645 | 653 | 640 | 643 | 5,500 | 643 |
| 2024-06-28 | 656 | 656 | 637 | 645 | 12,300 | 645 |
| 2024-06-27 | 669 | 669 | 660 | 664 | 2,800 | 664 |
| 2024-06-26 | 686 | 686 | 667 | 669 | 8,200 | 669 |
| 2024-06-25 | 674 | 686 | 665 | 686 | 21,700 | 686 |
| 2024-06-24 | 635 | 660 | 635 | 660 | 21,900 | 660 |
| 2024-06-21 | 632 | 635 | 632 | 635 | 1,400 | 635 |
| 2024-06-20 | 629 | 635 | 629 | 634 | 3,400 | 634 |
| 2024-06-19 | 636 | 636 | 631 | 635 | 8,900 | 635 |
| 2024-06-18 | 626 | 637 | 625 | 632 | 16,000 | 632 |
| 2024-06-17 | 627 | 627 | 615 | 618 | 2,800 | 618 |
| 2024-06-14 | 630 | 632 | 617 | 625 | 5,200 | 625 |
| 2024-06-13 | 631 | 633 | 623 | 630 | 6,100 | 630 |
| 2024-06-12 | 626 | 633 | 626 | 630 | 7,300 | 630 |
| 2024-06-11 | 619 | 627 | 619 | 625 | 9,900 | 625 |
| 2024-06-10 | 613 | 616 | 613 | 616 | 4,500 | 616 |
| 2024-06-07 | 612 | 613 | 609 | 613 | 2,800 | 613 |
| 2024-06-06 | 608 | 619 | 608 | 615 | 15,000 | 615 |
| 2024-06-05 | 602 | 604 | 600 | 603 | 3,300 | 603 |
| 2024-06-04 | 598 | 602 | 598 | 602 | 2,900 | 602 |
| 2024-06-03 | 599 | 604 | 599 | 600 | 5,700 | 600 |
| 2024-05-31 | 596 | 598 | 592 | 594 | 1,500 | 594 |
| 2024-05-30 | 593 | 596 | 592 | 596 | 2,200 | 596 |
| 2024-05-29 | 599 | 600 | 592 | 592 | 3,000 | 592 |
| 2024-05-28 | 600 | 616 | 599 | 599 | 14,500 | 599 |
| 2024-05-27 | 602 | 611 | 601 | 605 | 4,600 | 605 |
| 2024-05-24 | 611 | 611 | 600 | 602 | 4,700 | 602 |
| 2024-05-23 | 589 | 615 | 589 | 615 | 9,500 | 615 |
| 2024-05-22 | 601 | 601 | 589 | 590 | 5,600 | 590 |
| 2024-05-21 | 596 | 603 | 593 | 601 | 5,600 | 601 |
| 2024-05-20 | 556 | 614 | 556 | 606 | 23,600 | 606 |
| 2024-05-17 | 570 | 570 | 551 | 556 | 11,900 | 556 |
| 2024-05-16 | 577 | 577 | 562 | 568 | 17,600 | 568 |
| 2024-05-15 | 582 | 589 | 562 | 584 | 67,800 | 584 |
| 2024-05-14 | 649 | 657 | 639 | 642 | 18,100 | 642 |
| 2024-05-13 | 648 | 655 | 639 | 647 | 13,000 | 647 |
| 2024-05-10 | 638 | 645 | 638 | 645 | 9,400 | 645 |
| 2024-05-09 | 641 | 642 | 633 | 639 | 6,800 | 639 |
| 2024-05-08 | 638 | 643 | 634 | 639 | 6,000 | 639 |
| 2024-05-07 | 636 | 640 | 620 | 634 | 15,000 | 634 |
| 2024-05-02 | 621 | 634 | 621 | 634 | 9,300 | 634 |
| 2024-05-01 | 621 | 621 | 616 | 619 | 3,100 | 619 |
| 2024-04-30 | 619 | 619 | 613 | 615 | 3,000 | 615 |
| 2024-04-26 | 613 | 620 | 613 | 619 | 3,900 | 619 |
| 2024-04-25 | 617 | 617 | 612 | 612 | 1,500 | 612 |
| 2024-04-24 | 608 | 622 | 608 | 617 | 6,900 | 617 |
| 2024-04-23 | 603 | 608 | 601 | 605 | 4,300 | 605 |
| 2024-04-22 | 599 | 605 | 597 | 599 | 6,000 | 599 |
| 2024-04-19 | 611 | 611 | 585 | 599 | 18,500 | 599 |
| 2024-04-18 | 611 | 616 | 606 | 611 | 4,200 | 611 |
| 2024-04-17 | 614 | 621 | 600 | 611 | 6,800 | 611 |
| 2024-04-16 | 611 | 620 | 609 | 618 | 6,500 | 618 |
| 2024-04-15 | 621 | 621 | 610 | 613 | 9,400 | 613 |
| 2024-04-12 | 634 | 634 | 611 | 623 | 8,700 | 623 |
| 2024-04-11 | 629 | 629 | 620 | 625 | 5,900 | 625 |
| 2024-04-10 | 619 | 623 | 609 | 623 | 6,700 | 623 |
| 2024-04-09 | 596 | 625 | 596 | 616 | 14,000 | 616 |
| 2024-04-08 | 610 | 611 | 592 | 592 | 21,500 | 592 |
| 2024-04-05 | 605 | 610 | 589 | 609 | 26,300 | 609 |
| 2024-04-04 | 617 | 637 | 605 | 611 | 64,100 | 611 |
| 2024-04-03 | 622 | 659 | 620 | 637 | 49,600 | 637 |
| 2024-04-02 | 649 | 649 | 633 | 639 | 7,200 | 639 |
| 2024-04-01 | 658 | 662 | 641 | 647 | 15,100 | 647 |
| 2024-03-29 | 638 | 662 | 637 | 655 | 26,400 | 655 |
| 2024-03-28 | 621 | 637 | 620 | 633 | 11,700 | 633 |
| 2024-03-27 | 611 | 618 | 611 | 615 | 8,900 | 615 |
| 2024-03-26 | 620 | 627 | 610 | 615 | 9,100 | 615 |
| 2024-03-25 | 625 | 629 | 620 | 626 | 12,000 | 626 |
| 2024-03-22 | 615 | 623 | 615 | 618 | 6,300 | 618 |
| 2024-03-21 | 626 | 634 | 617 | 617 | 15,600 | 617 |
| 2024-03-19 | 633 | 653 | 626 | 626 | 17,500 | 626 |
| 2024-03-18 | 632 | 638 | 618 | 629 | 49,800 | 629 |
| 2024-03-15 | 623 | 652 | 614 | 640 | 37,000 | 640 |
| 2024-03-14 | 620 | 624 | 615 | 620 | 9,700 | 620 |
| 2024-03-13 | 624 | 635 | 614 | 624 | 23,000 | 624 |
| 2024-03-12 | 611 | 632 | 611 | 627 | 5,100 | 627 |
| 2024-03-11 | 615 | 628 | 611 | 617 | 34,000 | 617 |
| 2024-03-08 | 631 | 639 | 624 | 633 | 16,100 | 633 |
| 2024-03-07 | 650 | 670 | 630 | 641 | 64,400 | 641 |
| 2024-03-06 | 615 | 650 | 615 | 645 | 41,500 | 645 |
| 2024-03-05 | 615 | 622 | 609 | 618 | 25,500 | 618 |
| 2024-03-04 | 618 | 625 | 612 | 622 | 12,000 | 622 |
| 2024-03-01 | 624 | 628 | 616 | 618 | 9,300 | 618 |
| 2024-02-29 | 620 | 630 | 612 | 630 | 4,800 | 630 |
| 2024-02-28 | 624 | 630 | 612 | 617 | 11,400 | 617 |
| 2024-02-27 | 640 | 640 | 609 | 617 | 17,200 | 617 |
| 2024-02-26 | 618 | 652 | 607 | 638 | 52,200 | 638 |
| 2024-02-22 | 634 | 634 | 611 | 614 | 19,300 | 614 |
| 2024-02-21 | 630 | 630 | 605 | 614 | 18,600 | 614 |
| 2024-02-20 | 643 | 651 | 625 | 631 | 21,300 | 631 |
| 2024-02-19 | 605 | 644 | 605 | 643 | 30,100 | 643 |
| 2024-02-16 | 602 | 620 | 602 | 606 | 20,000 | 606 |
| 2024-02-15 | 625 | 625 | 595 | 611 | 31,800 | 611 |
| 2024-02-14 | 604 | 639 | 604 | 620 | 49,900 | 620 |
| 2024-02-13 | 659 | 659 | 597 | 604 | 93,200 | 604 |
| 2024-02-09 | 651 | 655 | 611 | 655 | 111,900 | 655 |
| 2024-02-08 | 682 | 695 | 635 | 643 | 412,900 | 643 |
| 2024-02-07 | 550 | 646 | 550 | 604 | 253,700 | 604 |
| 2024-02-06 | 530 | 611 | 521 | 560 | 406,100 | 560 |
| 2024-02-05 | 511 | 530 | 509 | 527 | 26,800 | 527 |
| 2024-02-02 | 503 | 511 | 503 | 509 | 10,500 | 509 |
| 2024-02-01 | 505 | 512 | 505 | 511 | 7,500 | 511 |
| 2024-01-31 | 503 | 507 | 503 | 505 | 7,500 | 505 |
| 2024-01-30 | 510 | 511 | 505 | 505 | 6,200 | 505 |
| 2024-01-29 | 511 | 512 | 505 | 507 | 19,500 | 507 |
| 2024-01-26 | 509 | 517 | 509 | 511 | 3,500 | 511 |
| 2024-01-25 | 512 | 517 | 511 | 512 | 8,300 | 512 |
| 2024-01-24 | 524 | 524 | 513 | 514 | 6,900 | 514 |
| 2024-01-23 | 528 | 530 | 519 | 520 | 11,100 | 520 |
| 2024-01-22 | 505 | 530 | 505 | 530 | 35,800 | 530 |
| 2024-01-19 | 504 | 508 | 503 | 505 | 7,000 | 505 |
| 2024-01-18 | 508 | 511 | 502 | 511 | 3,600 | 511 |
| 2024-01-17 | 504 | 520 | 500 | 503 | 14,600 | 503 |
| 2024-01-16 | 532 | 532 | 506 | 506 | 16,800 | 506 |
| 2024-01-15 | 525 | 536 | 523 | 530 | 14,400 | 530 |
| 2024-01-12 | 541 | 541 | 521 | 528 | 15,600 | 528 |
| 2024-01-11 | 531 | 539 | 525 | 539 | 31,500 | 539 |
| 2024-01-10 | 512 | 547 | 512 | 534 | 84,500 | 534 |
| 2024-01-09 | 499 | 508 | 487 | 508 | 22,000 | 508 |
| 2024-01-05 | 502 | 507 | 496 | 497 | 13,000 | 497 |
| 2024-01-04 | 483 | 511 | 483 | 505 | 24,600 | 505 |
分割・併合履歴 ： [2022-12-29]1株→4株 [2018-12-26]1株→2株
