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 |
---|---|---|---|---|---|---|
2025-02-10 | 1,985 | 2,000 | 1,985 | 2,000 | 1,100 | 2,000 |
2025-02-07 | 1,986 | 2,000 | 1,986 | 2,000 | 1,700 | 2,000 |
2025-02-06 | 1,991 | 1,999 | 1,991 | 1,991 | 500 | 1,991 |
2025-02-05 | 1,992 | 1,998 | 1,991 | 1,998 | 400 | 1,998 |
2025-02-04 | 1,994 | 2,000 | 1,994 | 1,997 | 800 | 1,997 |
2025-02-03 | 1,995 | 2,000 | 1,991 | 2,000 | 3,000 | 2,000 |
2025-01-31 | 1,993 | 2,000 | 1,993 | 1,999 | 700 | 1,999 |
2025-01-30 | 1,995 | 1,998 | 1,995 | 1,998 | 600 | 1,998 |
2025-01-29 | 1,995 | 1,995 | 1,985 | 1,993 | 400 | 1,993 |
2025-01-28 | 1,989 | 1,995 | 1,989 | 1,995 | 200 | 1,995 |
2025-01-27 | 2,001 | 2,001 | 1,985 | 1,996 | 5,500 | 1,996 |
2025-01-24 | 1,995 | 1,999 | 1,990 | 1,999 | 1,400 | 1,999 |
2025-01-23 | 1,993 | 1,998 | 1,991 | 1,995 | 1,200 | 1,995 |
2025-01-22 | 1,990 | 1,995 | 1,988 | 1,993 | 1,000 | 1,993 |
2025-01-21 | 2,000 | 2,000 | 1,989 | 1,989 | 1,200 | 1,989 |
2025-01-20 | 1,985 | 2,004 | 1,981 | 2,000 | 3,600 | 2,000 |
2025-01-17 | 1,987 | 1,991 | 1,986 | 1,991 | 400 | 1,991 |
2025-01-16 | 1,986 | 1,999 | 1,985 | 1,986 | 800 | 1,986 |
2025-01-15 | 1,994 | 1,997 | 1,990 | 1,990 | 500 | 1,990 |
2025-01-14 | 1,992 | 1,994 | 1,990 | 1,994 | 2,100 | 1,994 |
2025-01-10 | 1,991 | 1,992 | 1,991 | 1,992 | 200 | 1,992 |
2025-01-09 | 1,993 | 2,000 | 1,991 | 1,991 | 1,500 | 1,991 |
2025-01-08 | 1,996 | 2,003 | 1,996 | 2,000 | 1,600 | 2,000 |
2025-01-07 | 1,993 | 2,000 | 1,993 | 1,995 | 900 | 1,995 |
2025-01-06 | 2,000 | 2,000 | 1,998 | 2,000 | 1,700 | 2,000 |
分割・併合履歴 : [2014-12-26]1株→2株