4486 ユナイトアンドグロウ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,259 | 1,280 | 1,251 | 1,270 | 4,700 | 1,270 |
| 2025-05-19 | 1,249 | 1,290 | 1,235 | 1,250 | 8,300 | 1,250 |
| 2025-05-16 | 1,300 | 1,300 | 1,220 | 1,253 | 15,000 | 1,253 |
| 2025-05-15 | 1,229 | 1,300 | 1,177 | 1,300 | 116,200 | 1,300 |
| 2025-05-14 | 1,218 | 1,274 | 1,211 | 1,250 | 14,900 | 1,250 |
| 2025-05-13 | 1,210 | 1,218 | 1,182 | 1,218 | 2,100 | 1,218 |
| 2025-05-12 | 1,199 | 1,227 | 1,182 | 1,225 | 5,900 | 1,225 |
| 2025-05-09 | 1,175 | 1,244 | 1,175 | 1,229 | 10,100 | 1,229 |
| 2025-05-08 | 1,175 | 1,184 | 1,174 | 1,174 | 1,400 | 1,174 |
| 2025-05-07 | 1,192 | 1,192 | 1,180 | 1,185 | 2,500 | 1,185 |
| 2025-05-02 | 1,215 | 1,215 | 1,175 | 1,182 | 4,700 | 1,182 |
| 2025-05-01 | 1,185 | 1,228 | 1,180 | 1,215 | 11,300 | 1,215 |
| 2025-04-30 | 1,174 | 1,190 | 1,174 | 1,185 | 3,100 | 1,185 |
| 2025-04-28 | 1,177 | 1,189 | 1,174 | 1,174 | 2,400 | 1,174 |
| 2025-04-25 | 1,181 | 1,181 | 1,166 | 1,172 | 3,200 | 1,172 |
| 2025-04-24 | 1,185 | 1,185 | 1,169 | 1,169 | 1,600 | 1,169 |
| 2025-04-23 | 1,193 | 1,195 | 1,184 | 1,188 | 4,700 | 1,188 |
| 2025-04-22 | 1,173 | 1,183 | 1,154 | 1,183 | 7,000 | 1,183 |
| 2025-04-21 | 1,160 | 1,179 | 1,160 | 1,174 | 2,200 | 1,174 |
| 2025-04-18 | 1,160 | 1,170 | 1,144 | 1,166 | 5,500 | 1,166 |
| 2025-04-17 | 1,163 | 1,163 | 1,150 | 1,162 | 2,600 | 1,162 |
| 2025-04-16 | 1,150 | 1,166 | 1,136 | 1,162 | 4,200 | 1,162 |
| 2025-04-15 | 1,125 | 1,150 | 1,125 | 1,148 | 3,100 | 1,148 |
| 2025-04-14 | 1,140 | 1,145 | 1,073 | 1,125 | 9,100 | 1,125 |
| 2025-04-11 | 1,071 | 1,140 | 1,070 | 1,140 | 11,600 | 1,140 |
| 2025-04-10 | 1,130 | 1,135 | 1,085 | 1,085 | 3,200 | 1,085 |
| 2025-04-09 | 1,069 | 1,098 | 1,057 | 1,060 | 6,500 | 1,060 |
| 2025-04-08 | 1,093 | 1,123 | 1,068 | 1,069 | 8,700 | 1,069 |
| 2025-04-07 | 1,021 | 1,059 | 1,000 | 1,034 | 15,800 | 1,034 |
| 2025-04-04 | 1,158 | 1,163 | 1,065 | 1,120 | 24,600 | 1,120 |
| 2025-04-03 | 1,197 | 1,230 | 1,162 | 1,199 | 16,300 | 1,199 |
| 2025-04-02 | 1,194 | 1,235 | 1,190 | 1,235 | 24,700 | 1,235 |
| 2025-04-01 | 1,195 | 1,195 | 1,175 | 1,180 | 4,300 | 1,180 |
| 2025-03-31 | 1,170 | 1,195 | 1,166 | 1,195 | 6,800 | 1,195 |
| 2025-03-28 | 1,190 | 1,196 | 1,165 | 1,185 | 6,800 | 1,185 |
| 2025-03-27 | 1,164 | 1,180 | 1,164 | 1,179 | 2,700 | 1,179 |
| 2025-03-26 | 1,183 | 1,184 | 1,164 | 1,164 | 1,400 | 1,164 |
| 2025-03-25 | 1,191 | 1,191 | 1,156 | 1,171 | 5,100 | 1,171 |
| 2025-03-24 | 1,194 | 1,194 | 1,179 | 1,181 | 4,000 | 1,181 |
| 2025-03-21 | 1,180 | 1,194 | 1,178 | 1,193 | 3,400 | 1,193 |
| 2025-03-19 | 1,175 | 1,194 | 1,171 | 1,183 | 3,200 | 1,183 |
| 2025-03-18 | 1,182 | 1,191 | 1,158 | 1,189 | 8,600 | 1,189 |
| 2025-03-17 | 1,193 | 1,193 | 1,151 | 1,180 | 6,700 | 1,180 |
| 2025-03-14 | 1,139 | 1,170 | 1,123 | 1,169 | 7,500 | 1,169 |
| 2025-03-13 | 1,122 | 1,141 | 1,122 | 1,136 | 5,000 | 1,136 |
| 2025-03-12 | 1,127 | 1,134 | 1,117 | 1,121 | 4,300 | 1,121 |
| 2025-03-11 | 1,125 | 1,130 | 1,110 | 1,123 | 4,500 | 1,123 |
| 2025-03-10 | 1,146 | 1,146 | 1,117 | 1,125 | 5,900 | 1,125 |
| 2025-03-07 | 1,100 | 1,162 | 1,100 | 1,147 | 11,700 | 1,147 |
| 2025-03-06 | 1,101 | 1,117 | 1,101 | 1,117 | 7,100 | 1,117 |
| 2025-03-05 | 1,120 | 1,120 | 1,112 | 1,119 | 3,100 | 1,119 |
| 2025-03-04 | 1,102 | 1,135 | 1,102 | 1,120 | 7,500 | 1,120 |
| 2025-03-03 | 1,124 | 1,128 | 1,111 | 1,117 | 52,600 | 1,117 |
| 2025-02-28 | 1,139 | 1,139 | 1,111 | 1,129 | 2,600 | 1,129 |
| 2025-02-27 | 1,139 | 1,139 | 1,133 | 1,139 | 3,500 | 1,139 |
| 2025-02-26 | 1,111 | 1,140 | 1,106 | 1,140 | 14,300 | 1,140 |
| 2025-02-25 | 1,151 | 1,151 | 1,126 | 1,134 | 7,400 | 1,134 |
| 2025-02-21 | 1,132 | 1,161 | 1,120 | 1,158 | 11,400 | 1,158 |
| 2025-02-20 | 1,160 | 1,162 | 1,128 | 1,137 | 3,300 | 1,137 |
| 2025-02-19 | 1,204 | 1,204 | 1,169 | 1,169 | 7,600 | 1,169 |
| 2025-02-18 | 1,172 | 1,215 | 1,163 | 1,204 | 12,600 | 1,204 |
| 2025-02-17 | 1,179 | 1,179 | 1,126 | 1,162 | 24,600 | 1,162 |
| 2025-02-14 | 1,137 | 1,315 | 1,130 | 1,209 | 57,400 | 1,209 |
| 2025-02-13 | 1,112 | 1,139 | 1,112 | 1,125 | 6,100 | 1,125 |
| 2025-02-12 | 1,119 | 1,119 | 1,107 | 1,114 | 5,500 | 1,114 |
| 2025-02-10 | 1,120 | 1,124 | 1,100 | 1,100 | 7,200 | 1,100 |
| 2025-02-07 | 1,100 | 1,109 | 1,087 | 1,109 | 2,700 | 1,109 |
| 2025-02-06 | 1,081 | 1,110 | 1,081 | 1,109 | 2,100 | 1,109 |
| 2025-02-05 | 1,094 | 1,094 | 1,081 | 1,081 | 2,400 | 1,081 |
| 2025-02-04 | 1,090 | 1,090 | 1,062 | 1,064 | 2,500 | 1,064 |
| 2025-02-03 | 1,071 | 1,100 | 1,056 | 1,070 | 10,300 | 1,070 |
| 2025-01-31 | 1,096 | 1,096 | 1,077 | 1,081 | 2,900 | 1,081 |
| 2025-01-30 | 1,064 | 1,100 | 1,061 | 1,092 | 4,100 | 1,092 |
| 2025-01-29 | 1,069 | 1,079 | 1,059 | 1,064 | 3,500 | 1,064 |
| 2025-01-28 | 1,057 | 1,065 | 1,056 | 1,060 | 2,100 | 1,060 |
| 2025-01-27 | 1,064 | 1,065 | 1,046 | 1,065 | 3,200 | 1,065 |
| 2025-01-24 | 1,062 | 1,066 | 1,052 | 1,056 | 4,000 | 1,056 |
| 2025-01-23 | 1,045 | 1,045 | 1,040 | 1,045 | 600 | 1,045 |
| 2025-01-22 | 1,036 | 1,043 | 1,025 | 1,032 | 2,100 | 1,032 |
| 2025-01-21 | 1,036 | 1,038 | 1,026 | 1,038 | 2,000 | 1,038 |
| 2025-01-20 | 1,033 | 1,035 | 1,029 | 1,029 | 2,900 | 1,029 |
| 2025-01-17 | 1,028 | 1,040 | 1,028 | 1,031 | 2,500 | 1,031 |
| 2025-01-16 | 1,030 | 1,039 | 1,023 | 1,025 | 9,100 | 1,025 |
| 2025-01-15 | 1,060 | 1,060 | 1,021 | 1,030 | 7,200 | 1,030 |
| 2025-01-14 | 1,100 | 1,100 | 1,051 | 1,060 | 6,600 | 1,060 |
| 2025-01-10 | 1,106 | 1,106 | 1,052 | 1,100 | 2,700 | 1,100 |
| 2025-01-09 | 1,118 | 1,121 | 1,080 | 1,105 | 6,800 | 1,105 |
| 2025-01-08 | 1,080 | 1,111 | 1,080 | 1,111 | 5,400 | 1,111 |
| 2025-01-07 | 1,096 | 1,097 | 1,085 | 1,094 | 3,700 | 1,094 |
| 2025-01-06 | 1,052 | 1,098 | 1,052 | 1,082 | 8,300 | 1,082 |
分割・併合履歴 ： [2020-08-28]1株→2株