5034 (株)unerry 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,204 | 2,273 | 2,204 | 2,250 | 11,000 | 2,250 |
| 2025-05-21 | 2,211 | 2,272 | 2,171 | 2,225 | 13,100 | 2,225 |
| 2025-05-20 | 2,260 | 2,274 | 2,211 | 2,211 | 13,300 | 2,211 |
| 2025-05-19 | 2,166 | 2,284 | 2,160 | 2,262 | 29,200 | 2,262 |
| 2025-05-16 | 2,222 | 2,222 | 2,111 | 2,116 | 24,300 | 2,116 |
| 2025-05-15 | 2,226 | 2,229 | 2,153 | 2,222 | 14,600 | 2,222 |
| 2025-05-14 | 2,035 | 2,259 | 2,001 | 2,226 | 95,100 | 2,226 |
| 2025-05-13 | 2,021 | 2,098 | 1,951 | 2,085 | 49,400 | 2,085 |
| 2025-05-12 | 2,019 | 2,079 | 1,941 | 1,941 | 91,900 | 1,941 |
| 2025-05-09 | 1,930 | 2,049 | 1,930 | 2,020 | 45,400 | 2,020 |
| 2025-05-08 | 1,928 | 1,928 | 1,869 | 1,911 | 12,200 | 1,911 |
| 2025-05-07 | 1,864 | 1,932 | 1,864 | 1,925 | 7,700 | 1,925 |
| 2025-05-02 | 1,901 | 1,911 | 1,834 | 1,855 | 6,200 | 1,855 |
| 2025-05-01 | 1,918 | 1,919 | 1,900 | 1,901 | 3,900 | 1,901 |
| 2025-04-30 | 1,903 | 1,927 | 1,870 | 1,918 | 12,800 | 1,918 |
| 2025-04-28 | 1,905 | 1,916 | 1,871 | 1,887 | 5,800 | 1,887 |
| 2025-04-25 | 1,892 | 1,902 | 1,865 | 1,883 | 12,800 | 1,883 |
| 2025-04-24 | 1,910 | 1,910 | 1,860 | 1,880 | 5,500 | 1,880 |
| 2025-04-23 | 1,850 | 1,910 | 1,837 | 1,890 | 21,000 | 1,890 |
| 2025-04-22 | 1,832 | 1,855 | 1,805 | 1,840 | 10,600 | 1,840 |
| 2025-04-21 | 1,812 | 1,839 | 1,809 | 1,832 | 6,800 | 1,832 |
| 2025-04-18 | 1,792 | 1,810 | 1,792 | 1,792 | 7,000 | 1,792 |
| 2025-04-17 | 1,706 | 1,794 | 1,705 | 1,777 | 12,000 | 1,777 |
| 2025-04-16 | 1,736 | 1,739 | 1,706 | 1,725 | 6,200 | 1,725 |
| 2025-04-15 | 1,715 | 1,750 | 1,715 | 1,746 | 7,700 | 1,746 |
| 2025-04-14 | 1,686 | 1,735 | 1,686 | 1,720 | 12,800 | 1,720 |
| 2025-04-11 | 1,566 | 1,646 | 1,525 | 1,646 | 17,600 | 1,646 |
| 2025-04-10 | 1,610 | 1,665 | 1,581 | 1,603 | 19,200 | 1,603 |
| 2025-04-09 | 1,486 | 1,510 | 1,437 | 1,497 | 14,000 | 1,497 |
| 2025-04-08 | 1,466 | 1,557 | 1,436 | 1,526 | 84,100 | 1,526 |
| 2025-04-07 | 1,346 | 1,478 | 1,334 | 1,436 | 43,000 | 1,436 |
| 2025-04-04 | 1,765 | 1,785 | 1,660 | 1,696 | 44,200 | 1,696 |
| 2025-04-03 | 1,759 | 1,841 | 1,750 | 1,804 | 20,600 | 1,804 |
| 2025-04-02 | 1,781 | 1,840 | 1,758 | 1,803 | 12,000 | 1,803 |
| 2025-04-01 | 1,830 | 1,830 | 1,790 | 1,790 | 12,300 | 1,790 |
| 2025-03-31 | 1,755 | 1,798 | 1,724 | 1,790 | 13,900 | 1,790 |
| 2025-03-28 | 1,801 | 1,819 | 1,780 | 1,789 | 10,500 | 1,789 |
| 2025-03-27 | 1,789 | 1,814 | 1,778 | 1,801 | 7,700 | 1,801 |
| 2025-03-26 | 1,798 | 1,811 | 1,789 | 1,793 | 5,000 | 1,793 |
| 2025-03-25 | 1,770 | 1,800 | 1,753 | 1,798 | 11,800 | 1,798 |
| 2025-03-24 | 1,786 | 1,799 | 1,751 | 1,751 | 3,000 | 1,751 |
| 2025-03-21 | 1,758 | 1,786 | 1,756 | 1,785 | 8,800 | 1,785 |
| 2025-03-19 | 1,744 | 1,788 | 1,744 | 1,777 | 9,300 | 1,777 |
| 2025-03-18 | 1,747 | 1,762 | 1,738 | 1,746 | 6,000 | 1,746 |
| 2025-03-17 | 1,760 | 1,760 | 1,720 | 1,746 | 8,900 | 1,746 |
| 2025-03-14 | 1,706 | 1,739 | 1,700 | 1,729 | 8,900 | 1,729 |
| 2025-03-13 | 1,736 | 1,774 | 1,721 | 1,721 | 13,600 | 1,721 |
| 2025-03-12 | 1,707 | 1,740 | 1,707 | 1,736 | 14,300 | 1,736 |
| 2025-03-11 | 1,723 | 1,723 | 1,658 | 1,719 | 31,200 | 1,719 |
| 2025-03-10 | 1,726 | 1,728 | 1,690 | 1,726 | 23,000 | 1,726 |
| 2025-03-07 | 1,778 | 1,780 | 1,720 | 1,722 | 47,200 | 1,722 |
| 2025-03-06 | 1,820 | 1,852 | 1,785 | 1,788 | 18,900 | 1,788 |
| 2025-03-05 | 1,823 | 1,831 | 1,780 | 1,780 | 65,300 | 1,780 |
| 2025-03-04 | 1,868 | 1,889 | 1,800 | 1,841 | 45,400 | 1,841 |
| 2025-03-03 | 1,940 | 1,945 | 1,880 | 1,881 | 33,900 | 1,881 |
| 2025-02-28 | 1,981 | 2,013 | 1,880 | 1,910 | 47,600 | 1,910 |
| 2025-02-27 | 2,033 | 2,055 | 1,990 | 1,996 | 9,900 | 1,996 |
| 2025-02-26 | 2,072 | 2,099 | 1,992 | 2,075 | 17,100 | 2,075 |
| 2025-02-25 | 2,055 | 2,108 | 2,051 | 2,082 | 15,100 | 2,082 |
| 2025-02-21 | 2,048 | 2,132 | 2,022 | 2,105 | 30,000 | 2,105 |
| 2025-02-20 | 2,042 | 2,050 | 1,999 | 2,050 | 17,000 | 2,050 |
| 2025-02-19 | 1,994 | 2,029 | 1,971 | 2,012 | 15,400 | 2,012 |
| 2025-02-18 | 1,988 | 1,995 | 1,953 | 1,995 | 14,300 | 1,995 |
| 2025-02-17 | 2,029 | 2,029 | 1,948 | 1,948 | 22,500 | 1,948 |
| 2025-02-14 | 1,977 | 2,027 | 1,951 | 1,994 | 22,300 | 1,994 |
| 2025-02-13 | 1,950 | 2,007 | 1,900 | 1,977 | 78,700 | 1,977 |
| 2025-02-12 | 2,130 | 2,170 | 2,084 | 2,140 | 39,700 | 2,140 |
| 2025-02-10 | 2,026 | 2,110 | 2,012 | 2,090 | 28,400 | 2,090 |
| 2025-02-07 | 2,015 | 2,044 | 2,005 | 2,024 | 8,700 | 2,024 |
| 2025-02-06 | 1,989 | 2,055 | 1,970 | 2,030 | 9,200 | 2,030 |
| 2025-02-05 | 1,974 | 2,000 | 1,973 | 1,975 | 11,800 | 1,975 |
| 2025-02-04 | 1,988 | 2,000 | 1,960 | 1,974 | 17,100 | 1,974 |
| 2025-02-03 | 1,959 | 1,989 | 1,940 | 1,982 | 6,400 | 1,982 |
| 2025-01-31 | 1,986 | 2,068 | 1,952 | 1,973 | 32,600 | 1,973 |
| 2025-01-30 | 2,011 | 2,038 | 2,003 | 2,004 | 10,800 | 2,004 |
| 2025-01-29 | 2,101 | 2,132 | 2,029 | 2,030 | 28,500 | 2,030 |
| 2025-01-28 | 1,888 | 2,065 | 1,888 | 2,020 | 31,700 | 2,020 |
| 2025-01-27 | 1,940 | 1,940 | 1,883 | 1,890 | 21,700 | 1,890 |
| 2025-01-24 | 1,871 | 1,938 | 1,871 | 1,931 | 7,800 | 1,931 |
| 2025-01-23 | 1,878 | 1,891 | 1,871 | 1,872 | 10,700 | 1,872 |
| 2025-01-22 | 1,891 | 1,894 | 1,880 | 1,881 | 5,600 | 1,881 |
| 2025-01-21 | 1,910 | 1,911 | 1,889 | 1,890 | 5,500 | 1,890 |
| 2025-01-20 | 1,910 | 1,930 | 1,895 | 1,907 | 3,600 | 1,907 |
| 2025-01-17 | 1,898 | 1,928 | 1,898 | 1,906 | 4,900 | 1,906 |
| 2025-01-16 | 1,893 | 1,916 | 1,888 | 1,912 | 8,500 | 1,912 |
| 2025-01-15 | 1,943 | 1,943 | 1,896 | 1,909 | 4,800 | 1,909 |
| 2025-01-14 | 1,975 | 1,985 | 1,920 | 1,920 | 5,900 | 1,920 |
| 2025-01-10 | 1,921 | 1,950 | 1,921 | 1,935 | 2,600 | 1,935 |
| 2025-01-09 | 1,930 | 1,975 | 1,919 | 1,932 | 6,000 | 1,932 |
| 2025-01-08 | 1,937 | 1,986 | 1,920 | 1,927 | 8,200 | 1,927 |
| 2025-01-07 | 1,995 | 1,995 | 1,958 | 1,965 | 7,200 | 1,965 |
| 2025-01-06 | 2,047 | 2,070 | 2,000 | 2,000 | 14,300 | 2,000 |
分割・併合履歴 ： なし