3800 (株)ユニリタ 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
2025-02-101,9852,0001,9852,0001,1002,000
2025-02-071,9862,0001,9862,0001,7002,000
2025-02-061,9911,9991,9911,9915001,991
2025-02-051,9921,9981,9911,9984001,998
2025-02-041,9942,0001,9941,9978001,997
2025-02-031,9952,0001,9912,0003,0002,000
2025-01-311,9932,0001,9931,9997001,999
2025-01-301,9951,9981,9951,9986001,998
2025-01-291,9951,9951,9851,9934001,993
2025-01-281,9891,9951,9891,9952001,995
2025-01-272,0012,0011,9851,9965,5001,996
2025-01-241,9951,9991,9901,9991,4001,999
2025-01-231,9931,9981,9911,9951,2001,995
2025-01-221,9901,9951,9881,9931,0001,993
2025-01-212,0002,0001,9891,9891,2001,989
2025-01-201,9852,0041,9812,0003,6002,000
2025-01-171,9871,9911,9861,9914001,991
2025-01-161,9861,9991,9851,9868001,986
2025-01-151,9941,9971,9901,9905001,990
2025-01-141,9921,9941,9901,9942,1001,994
2025-01-101,9911,9921,9911,9922001,992
2025-01-091,9932,0001,9911,9911,5001,991
2025-01-081,9962,0031,9962,0001,6002,000
2025-01-071,9932,0001,9931,9959001,995
2025-01-062,0002,0001,9982,0001,7002,000

分割・併合履歴 : [2014-12-26]1株→2株