3566 ユニフォームネクスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	485	498	485	487	16,900	487
2023-12-28	483	488	480	488	14,900	488
2023-12-27	476	494	470	493	44,400	493
2023-12-26	478	485	477	477	32,000	477
2023-12-25	489	491	477	478	25,700	478
2023-12-22	495	495	487	489	12,300	489
2023-12-21	492	497	492	495	5,200	495
2023-12-20	498	511	492	493	18,200	493
2023-12-19	493	496	485	496	12,000	496
2023-12-18	475	511	471	492	58,400	492
2023-12-15	470	475	460	469	34,200	469
2023-12-14	485	487	475	476	21,700	476
2023-12-13	485	489	485	485	8,400	485
2023-12-12	484	498	481	490	20,800	490
2023-12-11	500	500	483	483	17,900	483
2023-12-08	491	491	481	488	21,300	488
2023-12-07	504	504	484	492	38,100	492
2023-12-06	512	516	497	504	53,000	504
2023-12-05	519	521	510	515	21,700	515
2023-12-04	522	523	518	521	7,100	521
2023-12-01	518	522	514	520	11,400	520
2023-11-30	513	518	512	514	7,400	514
2023-11-29	513	524	512	516	18,400	516
2023-11-28	518	520	512	513	21,200	513
2023-11-27	532	532	515	516	22,100	516
2023-11-24	535	535	526	532	15,200	532
2023-11-22	530	538	530	534	12,600	534
2023-11-21	521	533	520	530	15,500	530
2023-11-20	525	539	515	520	32,100	520
2023-11-17	500	525	500	525	42,700	525
2023-11-16	490	504	488	502	36,000	502
2023-11-15	483	489	483	489	23,800	489
2023-11-14	501	501	483	483	19,500	483
2023-11-13	505	505	485	498	50,700	498
2023-11-10	498	505	491	505	42,200	505
2023-11-09	490	507	481	507	64,900	507
2023-11-08	520	537	490	492	226,500	492
2023-11-07	620	620	590	590	78,400	590
2023-11-06	593	603	585	600	35,000	600
2023-11-02	592	595	584	595	16,400	595
2023-11-01	588	593	582	583	16,100	583
2023-10-31	585	588	576	586	17,100	586
2023-10-30	605	605	581	585	12,400	585
2023-10-27	600	605	592	605	7,000	605
2023-10-26	596	602	590	590	14,000	590
2023-10-25	624	624	603	603	21,700	603
2023-10-24	598	611	566	609	41,500	609
2023-10-23	621	622	592	593	37,200	593
2023-10-20	636	636	611	622	26,400	622
2023-10-19	628	636	625	635	9,000	635
2023-10-18	639	640	626	636	13,500	636
2023-10-17	621	638	621	632	15,600	632
2023-10-16	641	642	620	624	23,400	624
2023-10-13	665	668	651	651	12,200	651
2023-10-12	662	678	662	674	8,200	674
2023-10-11	681	681	670	670	17,900	670
2023-10-10	687	687	666	675	12,200	675
2023-10-06	655	661	650	658	12,200	658
2023-10-05	636	659	636	655	23,100	655
2023-10-04	666	681	635	640	59,600	640
2023-10-03	700	700	679	686	31,600	686
2023-10-02	706	716	703	708	17,300	708
2023-09-29	704	709	694	703	15,600	703
2023-09-28	711	719	702	703	12,000	703
2023-09-27	717	728	708	720	20,700	720
2023-09-26	734	734	716	727	12,200	727
2023-09-25	728	734	723	734	14,300	734
2023-09-22	683	722	683	718	35,600	718
2023-09-21	694	704	687	691	14,600	691
2023-09-20	707	728	697	705	30,600	705
2023-09-19	725	725	704	707	57,000	707
2023-09-15	733	740	721	733	38,600	733
2023-09-14	755	762	735	741	32,300	741
2023-09-13	755	755	739	746	36,700	746
2023-09-12	758	776	735	757	109,900	757
2023-09-11	697	757	690	756	162,500	756
2023-09-08	710	711	683	687	49,500	687
2023-09-07	701	733	701	711	91,600	711
2023-09-06	709	713	692	703	63,100	703
2023-09-05	711	711	683	701	128,400	701
2023-09-04	658	675	657	675	41,500	675
2023-09-01	654	658	648	658	18,200	658
2023-08-31	653	661	653	654	7,400	654
2023-08-30	655	660	652	659	11,200	659
2023-08-29	654	661	648	655	13,700	655
2023-08-28	666	666	643	650	17,900	650
2023-08-25	655	659	649	656	7,800	656
2023-08-24	644	660	644	654	16,400	654
2023-08-23	633	653	631	649	15,900	649
2023-08-22	629	640	628	633	18,200	633
2023-08-21	624	640	615	637	16,600	637
2023-08-18	615	632	601	632	33,600	632
2023-08-17	631	639	612	615	57,200	615
2023-08-16	662	662	631	634	43,700	634
2023-08-15	657	666	653	663	23,600	663
2023-08-14	676	676	654	655	27,600	655
2023-08-10	655	670	654	666	30,500	666
2023-08-09	663	671	654	661	38,800	661
2023-08-08	695	698	665	665	55,700	665
2023-08-07	653	695	636	685	181,100	685
2023-08-04	660	660	633	657	124,500	657
2023-08-03	699	700	660	660	419,200	660
2023-08-02	765	787	735	774	320,900	774
2023-08-01	740	758	739	758	66,600	758
2023-07-31	719	745	718	739	50,900	739
2023-07-28	712	716	698	710	28,700	710
2023-07-27	715	721	707	712	10,700	712
2023-07-26	711	728	704	728	13,800	728
2023-07-25	701	716	695	711	19,500	711
2023-07-24	700	709	692	696	24,800	696
2023-07-21	707	713	693	704	26,800	704
2023-07-20	731	736	715	716	30,500	716
2023-07-19	755	756	723	727	23,200	727
2023-07-18	729	753	729	740	27,700	740
2023-07-14	712	734	709	725	29,600	725
2023-07-13	707	722	692	716	27,100	716
2023-07-12	710	723	693	697	29,800	697
2023-07-11	708	726	708	715	36,500	715
2023-07-10	706	708	681	698	45,600	698
2023-07-07	664	705	650	696	80,000	696
2023-07-06	741	749	658	670	266,600	670
2023-07-05	770	770	753	754	26,100	754
2023-07-04	763	786	757	779	25,900	779
2023-07-03	762	781	762	765	38,500	765
2023-06-30	779	779	756	766	30,700	766
2023-06-29	752	774	742	772	35,600	772
2023-06-28	737	759	725	751	53,000	751
2023-06-27	735	735	715	722	30,600	722
2023-06-26	735	750	722	747	22,500	747
2023-06-23	742	751	712	736	54,800	736
2023-06-22	728	758	728	741	51,500	741
2023-06-21	733	736	717	723	58,900	723
2023-06-20	766	766	721	745	76,000	745
2023-06-19	789	789	750	766	56,400	766
2023-06-16	787	789	766	786	37,300	786
2023-06-15	807	810	772	780	67,700	780
2023-06-14	786	814	777	807	48,000	807
2023-06-13	785	828	776	780	86,300	780
2023-06-12	765	784	738	784	83,500	784
2023-06-09	715	759	715	756	57,800	756
2023-06-08	731	737	692	700	76,700	700
2023-06-07	760	762	733	745	60,800	745
2023-06-06	736	765	728	747	165,200	747
2023-06-05	714	714	671	696	53,600	696
2023-06-02	682	702	679	700	27,700	700
2023-06-01	680	682	660	676	27,500	676
2023-05-31	663	720	660	682	109,200	682
2023-05-30	634	665	634	653	39,900	653
2023-05-29	659	659	633	633	29,100	633
2023-05-26	648	655	633	654	27,300	654
2023-05-25	630	645	627	638	17,600	638
2023-05-24	617	634	616	630	17,300	630
2023-05-23	655	655	613	627	42,500	627
2023-05-22	625	654	625	652	31,800	652
2023-05-19	608	628	608	620	27,200	620
2023-05-18	621	624	605	612	13,700	612
2023-05-17	626	626	609	620	19,600	620
2023-05-16	598	630	590	630	27,800	630
2023-05-15	605	605	580	601	35,500	601
2023-05-12	597	619	580	612	60,000	612
2023-05-11	640	640	590	592	46,000	592
2023-05-10	626	630	602	624	36,800	624
2023-05-09	653	670	622	627	60,800	627
2023-05-08	611	648	611	633	90,200	633
2023-05-02	575	594	568	588	33,600	588
2023-05-01	558	569	554	567	13,300	567
2023-04-28	581	581	555	558	25,700	558
2023-04-27	564	572	560	561	15,100	561
2023-04-26	560	583	557	566	32,500	566
2023-04-25	561	566	560	563	11,500	563
2023-04-24	575	583	560	560	21,600	560
2023-04-21	596	596	565	572	51,300	572
2023-04-20	591	599	575	596	31,200	596
2023-04-19	573	575	562	573	20,400	573
2023-04-18	597	599	566	572	29,200	572
2023-04-17	555	598	555	597	93,800	597
2023-04-14	562	567	541	553	27,800	553
2023-04-13	588	588	561	564	28,600	564
2023-04-12	575	575	558	570	29,000	570
2023-04-11	590	607	564	576	61,200	576
2023-04-10	585	590	549	577	151,100	577
2023-04-07	520	546	518	539	71,000	539
2023-04-06	523	523	507	507	38,100	507
2023-04-05	524	567	504	523	225,800	523
2023-04-04	524	524	503	516	33,500	516
2023-04-03	503	521	490	511	35,200	511
2023-03-31	510	518	497	498	26,000	498
2023-03-30	480	529	480	500	60,100	500
2023-03-29	478	485	477	483	6,200	483
2023-03-28	491	491	476	481	7,200	481
2023-03-27	491	491	470	486	10,900	486
2023-03-24	490	491	479	491	8,200	491
2023-03-23	478	496	473	490	18,600	490
2023-03-22	500	507	477	478	53,500	478
2023-03-20	473	504	465	492	95,200	492
2023-03-17	465	471	452	452	5,700	452
2023-03-16	459	461	443	451	13,200	451
2023-03-15	459	474	450	467	16,300	467
2023-03-14	457	457	429	438	28,600	438
2023-03-13	464	470	453	460	24,700	460
2023-03-10	486	486	480	480	9,600	480
2023-03-09	484	488	480	482	12,200	482
2023-03-08	478	493	476	484	30,000	484
2023-03-07	485	487	478	480	20,000	480
2023-03-06	484	499	482	489	28,200	489
2023-03-03	504	504	465	476	30,400	476
2023-03-02	505	505	492	499	17,000	499
2023-03-01	502	505	495	501	13,600	501
2023-02-28	502	507	495	502	20,100	502
2023-02-27	486	496	486	494	12,100	494
2023-02-24	504	509	486	486	41,400	486
2023-02-22	472	496	471	496	40,400	496
2023-02-21	480	480	472	476	18,000	476
2023-02-20	479	484	464	482	40,000	482
2023-02-17	460	487	460	466	56,800	466
2023-02-16	435	480	435	480	101,200	480
2023-02-15	427	435	426	426	16,300	426
2023-02-14	440	447	425	425	36,800	425
2023-02-13	444	452	432	439	24,700	439
2023-02-10	438	439	421	430	69,500	430
2023-02-09	431	459	426	445	81,500	445
2023-02-08	435	489	432	435	265,400	435
2023-02-07	455	456	427	427	356,800	427
2023-02-06	415	474	415	474	1,011,100	474
2023-02-03	374	394	370	394	51,300	394
2023-02-02	366	379	360	373	15,100	373
2023-02-01	367	367	360	366	2,100	366
2023-01-31	372	372	361	361	8,600	361
2023-01-30	380	380	361	368	18,500	368
2023-01-27	368	387	360	372	42,100	372
2023-01-26	347	354	347	352	7,000	352
2023-01-25	352	352	347	348	4,200	348
2023-01-24	348	352	346	346	11,500	346
2023-01-23	344	350	341	348	10,800	348
2023-01-20	338	341	334	339	4,500	339
2023-01-19	339	339	334	336	6,700	336
2023-01-18	346	346	338	340	8,400	340
2023-01-17	346	346	336	343	5,100	343
2023-01-16	349	349	341	342	9,000	342
2023-01-13	347	350	345	347	6,200	347
2023-01-12	351	352	346	346	3,900	346
2023-01-11	354	355	342	349	16,600	349
2023-01-10	348	348	340	340	6,100	340
2023-01-06	342	348	340	343	6,400	343
2023-01-05	341	350	339	342	14,100	342
2023-01-04	343	350	341	344	10,800	344

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31