4486 ユナイトアンドグロウ(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 | 1,555 | 1,565 | 1,530 | 1,530 | 4,400 | 1,530 |
| 2024-05-01 | 1,549 | 1,569 | 1,546 | 1,555 | 3,800 | 1,555 |
| 2024-04-30 | 1,546 | 1,569 | 1,532 | 1,569 | 7,200 | 1,569 |
| 2024-04-26 | 1,514 | 1,548 | 1,507 | 1,546 | 3,600 | 1,546 |
| 2024-04-25 | 1,547 | 1,547 | 1,514 | 1,514 | 2,200 | 1,514 |
| 2024-04-24 | 1,565 | 1,565 | 1,518 | 1,537 | 4,900 | 1,537 |
| 2024-04-23 | 1,586 | 1,588 | 1,542 | 1,542 | 2,700 | 1,542 |
| 2024-04-22 | 1,501 | 1,588 | 1,501 | 1,586 | 9,800 | 1,586 |
| 2024-04-19 | 1,586 | 1,586 | 1,501 | 1,501 | 11,500 | 1,501 |
| 2024-04-18 | 1,529 | 1,600 | 1,520 | 1,587 | 18,100 | 1,587 |
| 2024-04-17 | 1,545 | 1,547 | 1,499 | 1,513 | 4,300 | 1,513 |
| 2024-04-16 | 1,500 | 1,529 | 1,498 | 1,529 | 8,100 | 1,529 |
| 2024-04-15 | 1,499 | 1,550 | 1,470 | 1,508 | 10,700 | 1,508 |
| 2024-04-12 | 1,515 | 1,540 | 1,480 | 1,530 | 11,100 | 1,530 |
| 2024-04-11 | 1,511 | 1,519 | 1,485 | 1,490 | 5,000 | 1,490 |
| 2024-04-10 | 1,529 | 1,540 | 1,511 | 1,511 | 6,100 | 1,511 |
| 2024-04-09 | 1,528 | 1,528 | 1,481 | 1,511 | 6,400 | 1,511 |
| 2024-04-08 | 1,569 | 1,570 | 1,508 | 1,514 | 21,700 | 1,514 |
| 2024-04-05 | 1,436 | 1,475 | 1,436 | 1,472 | 15,700 | 1,472 |
| 2024-04-04 | 1,430 | 1,444 | 1,390 | 1,435 | 8,100 | 1,435 |
| 2024-04-03 | 1,400 | 1,420 | 1,380 | 1,420 | 8,500 | 1,420 |
| 2024-04-02 | 1,419 | 1,436 | 1,394 | 1,419 | 8,000 | 1,419 |
| 2024-04-01 | 1,420 | 1,436 | 1,340 | 1,419 | 13,300 | 1,419 |
| 2024-03-29 | 1,417 | 1,433 | 1,417 | 1,422 | 9,600 | 1,422 |
| 2024-03-28 | 1,407 | 1,416 | 1,391 | 1,416 | 4,100 | 1,416 |
| 2024-03-27 | 1,399 | 1,412 | 1,382 | 1,396 | 7,800 | 1,396 |
| 2024-03-26 | 1,405 | 1,418 | 1,395 | 1,397 | 9,400 | 1,397 |
| 2024-03-25 | 1,427 | 1,427 | 1,380 | 1,392 | 23,700 | 1,392 |
| 2024-03-22 | 1,345 | 1,368 | 1,320 | 1,361 | 11,400 | 1,361 |
| 2024-03-21 | 1,344 | 1,344 | 1,303 | 1,335 | 14,600 | 1,335 |
| 2024-03-19 | 1,260 | 1,315 | 1,259 | 1,292 | 16,100 | 1,292 |
| 2024-03-18 | 1,251 | 1,267 | 1,245 | 1,252 | 14,600 | 1,252 |
| 2024-03-15 | 1,303 | 1,310 | 1,235 | 1,249 | 30,500 | 1,249 |
| 2024-03-14 | 1,329 | 1,329 | 1,303 | 1,320 | 7,900 | 1,320 |
| 2024-03-13 | 1,343 | 1,355 | 1,327 | 1,327 | 3,700 | 1,327 |
| 2024-03-12 | 1,335 | 1,366 | 1,323 | 1,340 | 13,400 | 1,340 |
| 2024-03-11 | 1,365 | 1,384 | 1,331 | 1,336 | 10,800 | 1,336 |
| 2024-03-08 | 1,382 | 1,402 | 1,371 | 1,371 | 8,600 | 1,371 |
| 2024-03-07 | 1,400 | 1,403 | 1,366 | 1,400 | 12,600 | 1,400 |
| 2024-03-06 | 1,368 | 1,399 | 1,368 | 1,394 | 4,600 | 1,394 |
| 2024-03-05 | 1,372 | 1,382 | 1,350 | 1,382 | 8,800 | 1,382 |
| 2024-03-04 | 1,380 | 1,398 | 1,370 | 1,372 | 12,000 | 1,372 |
| 2024-03-01 | 1,369 | 1,390 | 1,369 | 1,372 | 9,700 | 1,372 |
| 2024-02-29 | 1,400 | 1,400 | 1,350 | 1,395 | 12,600 | 1,395 |
| 2024-02-28 | 1,401 | 1,402 | 1,380 | 1,402 | 12,900 | 1,402 |
| 2024-02-27 | 1,390 | 1,412 | 1,375 | 1,398 | 17,000 | 1,398 |
| 2024-02-26 | 1,395 | 1,400 | 1,366 | 1,381 | 11,100 | 1,381 |
| 2024-02-22 | 1,430 | 1,430 | 1,352 | 1,377 | 18,000 | 1,377 |
| 2024-02-21 | 1,440 | 1,450 | 1,381 | 1,400 | 23,900 | 1,400 |
| 2024-02-20 | 1,328 | 1,434 | 1,328 | 1,415 | 24,500 | 1,415 |
| 2024-02-19 | 1,340 | 1,370 | 1,331 | 1,335 | 21,500 | 1,335 |
| 2024-02-16 | 1,255 | 1,295 | 1,255 | 1,287 | 11,600 | 1,287 |
| 2024-02-15 | 1,300 | 1,320 | 1,220 | 1,248 | 58,500 | 1,248 |
| 2024-02-14 | 1,178 | 1,210 | 1,158 | 1,210 | 23,000 | 1,210 |
| 2024-02-13 | 1,133 | 1,176 | 1,133 | 1,158 | 6,200 | 1,158 |
| 2024-02-09 | 1,131 | 1,131 | 1,129 | 1,130 | 2,400 | 1,130 |
| 2024-02-08 | 1,171 | 1,171 | 1,130 | 1,131 | 5,400 | 1,131 |
| 2024-02-07 | 1,135 | 1,150 | 1,133 | 1,141 | 1,200 | 1,141 |
| 2024-02-06 | 1,153 | 1,153 | 1,130 | 1,148 | 3,400 | 1,148 |
| 2024-02-05 | 1,157 | 1,158 | 1,122 | 1,145 | 7,600 | 1,145 |
| 2024-02-02 | 1,187 | 1,189 | 1,170 | 1,170 | 1,700 | 1,170 |
| 2024-02-01 | 1,200 | 1,200 | 1,180 | 1,187 | 6,000 | 1,187 |
| 2024-01-31 | 1,200 | 1,200 | 1,189 | 1,199 | 1,300 | 1,199 |
| 2024-01-30 | 1,199 | 1,217 | 1,192 | 1,200 | 5,200 | 1,200 |
| 2024-01-29 | 1,182 | 1,185 | 1,175 | 1,185 | 5,700 | 1,185 |
| 2024-01-26 | 1,211 | 1,211 | 1,183 | 1,185 | 1,900 | 1,185 |
| 2024-01-25 | 1,218 | 1,218 | 1,185 | 1,212 | 3,700 | 1,212 |
| 2024-01-24 | 1,215 | 1,215 | 1,203 | 1,214 | 4,100 | 1,214 |
| 2024-01-23 | 1,196 | 1,210 | 1,189 | 1,210 | 3,500 | 1,210 |
| 2024-01-22 | 1,180 | 1,217 | 1,160 | 1,194 | 11,700 | 1,194 |
| 2024-01-19 | 1,179 | 1,179 | 1,163 | 1,170 | 3,500 | 1,170 |
| 2024-01-18 | 1,156 | 1,171 | 1,156 | 1,171 | 1,500 | 1,171 |
| 2024-01-17 | 1,169 | 1,181 | 1,156 | 1,165 | 6,500 | 1,165 |
| 2024-01-16 | 1,190 | 1,190 | 1,159 | 1,174 | 3,200 | 1,174 |
| 2024-01-15 | 1,200 | 1,200 | 1,150 | 1,190 | 12,400 | 1,190 |
| 2024-01-12 | 1,192 | 1,195 | 1,178 | 1,195 | 8,600 | 1,195 |
| 2024-01-11 | 1,224 | 1,224 | 1,175 | 1,211 | 11,500 | 1,211 |
| 2024-01-10 | 1,245 | 1,245 | 1,193 | 1,224 | 11,300 | 1,224 |
| 2024-01-09 | 1,190 | 1,228 | 1,153 | 1,228 | 14,300 | 1,228 |
| 2024-01-05 | 1,144 | 1,169 | 1,135 | 1,160 | 14,600 | 1,160 |
| 2024-01-04 | 1,110 | 1,141 | 1,110 | 1,140 | 7,300 | 1,140 |
分割・併合履歴 ： [2020-08-28]1株→2株
