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
2024-12-065925945855881,700588
2024-12-055945945905901,800590
2024-12-045955965925942,700594
2024-12-035935955895914,500591
2024-12-025955955885892,600589
2024-11-295915915815883,900588
2024-11-285876005875915,600591
2024-11-275865895845892,700589
2024-11-265865905865862,500586
2024-11-255885915865873,000587
2024-11-225905955865889,300588
2024-11-215905915895893,300589
2024-11-205945945905905,900590
2024-11-195926005925944,400594
2024-11-185976115925959,100595
2024-11-155965965955952,600595
2024-11-145955995945972,800597
2024-11-135956005955982,100598
2024-11-126006005945944,500594
2024-11-116036035965962,400596
2024-11-085975995945941,800594
2024-11-0760061858959626,300596
2024-11-065966075966073,100607
2024-11-056136135985994,300599
2024-11-016006145966112,800611
2024-10-315936025935992,200599
2024-10-305996005986002,400600
2024-10-296016015965991,500599
2024-10-286006045995992,200599
2024-10-256006005935971,300597
2024-10-246006015886006,700600
2024-10-236016066006002,600600
2024-10-226016015996002,300600
2024-10-216006036006003,000600
2024-10-186036036006001,800600
2024-10-176056075996042,500604
2024-10-166016155966057,100605
2024-10-155926015926008,800600
2024-10-116036035935994,000599
2024-10-105996005955996,300599
2024-10-096046046006002,300600
2024-10-086056145996048,000604
2024-10-076156156056111,900611
2024-10-046206206046154,400615
2024-10-036236236196194,100619
2024-10-026206306186301,600630
2024-10-016066396046304,800630
2024-09-306016086016082,000608
2024-09-276046076026061,600606
2024-09-266036086016032,300603
2024-09-256036036006031,600603
2024-09-246066066006003,700600
2024-09-206036066006032,700603
2024-09-196076076026022,000602
2024-09-186076106066102,400610
2024-09-176206206016072,100607
2024-09-135946195946104,800610
2024-09-125906025905941,400594
2024-09-1159760358558912,100589
2024-09-105976005805942,900594
2024-09-095775995765994,200599
2024-09-0660760758660110,000601
2024-09-056116196066106,500610
2024-09-046106196016193,400619
2024-09-036196206186204,600620
2024-09-026356356076214,000621
2024-08-3060363059961612,200616
2024-08-296036116036103,500610
2024-08-286086116026074,200607
2024-08-276006076006074,100607
2024-08-265976065926065,400606
2024-08-235975995925974,100597
2024-08-226006005925942,900594
2024-08-216056055916005,000600
2024-08-205966035956037,600603
2024-08-195986075955956,400595
2024-08-166036085985984,500598
2024-08-1560261958359510,900595
2024-08-146106255996222,700622
2024-08-136706706206206,100620
2024-08-096356356056307,000630
2024-08-086096356096259,500625
2024-08-0758660856560313,200603
2024-08-0655159354858618,400586
2024-08-0558058850755342,400553
2024-08-0260764058760389,800603
2024-08-016946956876875,900687
2024-07-317097096926934,900693
2024-07-306897176837089,100708
2024-07-2966769066268711,500687
2024-07-266756756606608,100660
2024-07-2569869867067514,100675
2024-07-247077076977025,100702
2024-07-237137137007079,100707
2024-07-2271671769571413,400714
2024-07-1971872870571513,000715
2024-07-1873073071072510,000725
2024-07-1770674269773036,800730
2024-07-1669670469570412,700704
2024-07-1269469968369319,700693
2024-07-1171371369370019,700700
2024-07-107207227077186,900718
2024-07-0972672971072212,200722
2024-07-0870473570473021,800730
2024-07-0568870166770038,300700
2024-07-0468671668670330,100703
2024-07-0366268666268317,300683
2024-07-026436556436533,700653
2024-07-016456536406435,500643
2024-06-2865665663764512,300645
2024-06-276696696606642,800664
2024-06-266866866676698,200669
2024-06-2567468666568621,700686
2024-06-2463566063566021,900660
2024-06-216326356326351,400635
2024-06-206296356296343,400634
2024-06-196366366316358,900635
2024-06-1862663762563216,000632
2024-06-176276276156182,800618
2024-06-146306326176255,200625
2024-06-136316336236306,100630
2024-06-126266336266307,300630
2024-06-116196276196259,900625
2024-06-106136166136164,500616
2024-06-076126136096132,800613
2024-06-0660861960861515,000615
2024-06-056026046006033,300603
2024-06-045986025986022,900602
2024-06-035996045996005,700600
2024-05-315965985925941,500594
2024-05-305935965925962,200596
2024-05-295996005925923,000592
2024-05-2860061659959914,500599
2024-05-276026116016054,600605
2024-05-246116116006024,700602
2024-05-235896155896159,500615
2024-05-226016015895905,600590
2024-05-215966035936015,600601
2024-05-2055661455660623,600606
2024-05-1757057055155611,900556
2024-05-1657757756256817,600568
2024-05-1558258956258467,800584
2024-05-1464965763964218,100642
2024-05-1364865563964713,000647
2024-05-106386456386459,400645
2024-05-096416426336396,800639
2024-05-086386436346396,000639
2024-05-0763664062063415,000634
2024-05-026216346216349,300634
2024-05-016216216166193,100619
2024-04-306196196136153,000615
2024-04-266136206136193,900619
2024-04-256176176126121,500612
2024-04-246086226086176,900617
2024-04-236036086016054,300605
2024-04-225996055975996,000599
2024-04-1961161158559918,500599
2024-04-186116166066114,200611
2024-04-176146216006116,800611
2024-04-166116206096186,500618
2024-04-156216216106139,400613
2024-04-126346346116238,700623
2024-04-116296296206255,900625
2024-04-106196236096236,700623
2024-04-0959662559661614,000616
2024-04-0861061159259221,500592
2024-04-0560561058960926,300609
2024-04-0461763760561164,100611
2024-04-0362265962063749,600637
2024-04-026496496336397,200639
2024-04-0165866264164715,100647
2024-03-2963866263765526,400655
2024-03-2862163762063311,700633
2024-03-276116186116158,900615
2024-03-266206276106159,100615
2024-03-2562562962062612,000626
2024-03-226156236156186,300618
2024-03-2162663461761715,600617
2024-03-1963365362662617,500626
2024-03-1863263861862949,800629
2024-03-1562365261464037,000640
2024-03-146206246156209,700620
2024-03-1362463561462423,000624
2024-03-126116326116275,100627
2024-03-1161562861161734,000617
2024-03-0863163962463316,100633
2024-03-0765067063064164,400641
2024-03-0661565061564541,500645
2024-03-0561562260961825,500618
2024-03-0461862561262212,000622
2024-03-016246286166189,300618
2024-02-296206306126304,800630
2024-02-2862463061261711,400617
2024-02-2764064060961717,200617
2024-02-2661865260763852,200638
2024-02-2263463461161419,300614
2024-02-2163063060561418,600614
2024-02-2064365162563121,300631
2024-02-1960564460564330,100643
2024-02-1660262060260620,000606
2024-02-1562562559561131,800611
2024-02-1460463960462049,900620
2024-02-1365965959760493,200604
2024-02-09651655611655111,900655
2024-02-08682695635643412,900643
2024-02-07550646550604253,700604
2024-02-06530611521560406,100560
2024-02-0551153050952726,800527
2024-02-0250351150350910,500509
2024-02-015055125055117,500511
2024-01-315035075035057,500505
2024-01-305105115055056,200505
2024-01-2951151250550719,500507
2024-01-265095175095113,500511
2024-01-255125175115128,300512
2024-01-245245245135146,900514
2024-01-2352853051952011,100520
2024-01-2250553050553035,800530
2024-01-195045085035057,000505
2024-01-185085115025113,600511
2024-01-1750452050050314,600503
2024-01-1653253250650616,800506
2024-01-1552553652353014,400530
2024-01-1254154152152815,600528
2024-01-1153153952553931,500539
2024-01-1051254751253484,500534
2024-01-0949950848750822,000508
2024-01-0550250749649713,000497
2024-01-0448351148350524,600505

分割・併合履歴 : [2022-12-29]1株→4株 [2018-12-26]1株→2株