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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
