5034 (株)unerry 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,433 | 2,510 | 2,433 | 2,510 | 4,100 | 2,510 |
| 2024-04-25 | 2,521 | 2,544 | 2,466 | 2,466 | 6,700 | 2,466 |
| 2024-04-24 | 2,484 | 2,557 | 2,484 | 2,545 | 12,100 | 2,545 |
| 2024-04-23 | 2,376 | 2,500 | 2,376 | 2,500 | 13,600 | 2,500 |
| 2024-04-22 | 2,350 | 2,399 | 2,326 | 2,368 | 9,300 | 2,368 |
| 2024-04-19 | 2,302 | 2,333 | 2,212 | 2,312 | 26,400 | 2,312 |
| 2024-04-18 | 2,335 | 2,418 | 2,299 | 2,334 | 37,300 | 2,334 |
| 2024-04-17 | 2,505 | 2,505 | 2,327 | 2,356 | 50,000 | 2,356 |
| 2024-04-16 | 2,520 | 2,555 | 2,470 | 2,500 | 13,000 | 2,500 |
| 2024-04-15 | 2,535 | 2,559 | 2,440 | 2,539 | 20,500 | 2,539 |
| 2024-04-12 | 2,582 | 2,624 | 2,572 | 2,585 | 8,700 | 2,585 |
| 2024-04-11 | 2,600 | 2,616 | 2,553 | 2,595 | 12,800 | 2,595 |
| 2024-04-10 | 2,607 | 2,691 | 2,603 | 2,629 | 17,400 | 2,629 |
| 2024-04-09 | 2,723 | 2,723 | 2,611 | 2,632 | 19,500 | 2,632 |
| 2024-04-08 | 2,693 | 2,740 | 2,657 | 2,740 | 5,900 | 2,740 |
| 2024-04-05 | 2,677 | 2,715 | 2,650 | 2,668 | 27,700 | 2,668 |
| 2024-04-04 | 2,809 | 2,809 | 2,713 | 2,758 | 25,300 | 2,758 |
| 2024-04-03 | 2,686 | 2,764 | 2,668 | 2,724 | 11,700 | 2,724 |
| 2024-04-02 | 2,875 | 2,875 | 2,684 | 2,703 | 20,700 | 2,703 |
| 2024-04-01 | 2,812 | 2,896 | 2,754 | 2,835 | 17,200 | 2,835 |
| 2024-03-29 | 2,716 | 2,820 | 2,716 | 2,820 | 14,000 | 2,820 |
| 2024-03-28 | 2,777 | 2,829 | 2,727 | 2,732 | 10,800 | 2,732 |
| 2024-03-27 | 2,689 | 2,769 | 2,665 | 2,755 | 15,200 | 2,755 |
| 2024-03-26 | 2,810 | 2,810 | 2,688 | 2,688 | 30,300 | 2,688 |
| 2024-03-25 | 2,840 | 2,905 | 2,772 | 2,810 | 26,400 | 2,810 |
| 2024-03-22 | 2,755 | 2,838 | 2,740 | 2,820 | 26,000 | 2,820 |
| 2024-03-21 | 2,803 | 2,865 | 2,750 | 2,751 | 25,700 | 2,751 |
| 2024-03-19 | 2,749 | 2,818 | 2,740 | 2,785 | 27,100 | 2,785 |
| 2024-03-18 | 2,601 | 2,746 | 2,601 | 2,740 | 23,900 | 2,740 |
| 2024-03-15 | 2,701 | 2,749 | 2,571 | 2,601 | 34,800 | 2,601 |
| 2024-03-14 | 2,749 | 2,810 | 2,700 | 2,730 | 21,800 | 2,730 |
| 2024-03-13 | 2,834 | 2,879 | 2,730 | 2,750 | 30,900 | 2,750 |
| 2024-03-12 | 2,631 | 2,845 | 2,610 | 2,800 | 43,600 | 2,800 |
| 2024-03-11 | 2,570 | 2,680 | 2,552 | 2,665 | 22,300 | 2,665 |
| 2024-03-08 | 2,680 | 2,733 | 2,604 | 2,605 | 28,300 | 2,605 |
| 2024-03-07 | 2,775 | 2,797 | 2,667 | 2,700 | 26,100 | 2,700 |
| 2024-03-06 | 2,627 | 2,779 | 2,627 | 2,767 | 30,500 | 2,767 |
| 2024-03-05 | 2,605 | 2,677 | 2,541 | 2,677 | 26,500 | 2,677 |
| 2024-03-04 | 2,700 | 2,750 | 2,600 | 2,609 | 42,000 | 2,609 |
| 2024-03-01 | 2,820 | 2,903 | 2,647 | 2,701 | 55,400 | 2,701 |
| 2024-02-29 | 2,840 | 2,900 | 2,786 | 2,814 | 29,100 | 2,814 |
| 2024-02-28 | 2,924 | 3,050 | 2,875 | 2,896 | 37,300 | 2,896 |
| 2024-02-27 | 2,914 | 2,950 | 2,822 | 2,876 | 37,900 | 2,876 |
| 2024-02-26 | 2,778 | 2,964 | 2,734 | 2,955 | 81,800 | 2,955 |
| 2024-02-22 | 2,817 | 2,817 | 2,703 | 2,728 | 35,000 | 2,728 |
| 2024-02-21 | 2,780 | 2,890 | 2,700 | 2,701 | 51,900 | 2,701 |
| 2024-02-20 | 2,950 | 2,994 | 2,789 | 2,796 | 74,000 | 2,796 |
| 2024-02-19 | 2,830 | 2,954 | 2,761 | 2,925 | 83,800 | 2,925 |
| 2024-02-16 | 2,733 | 2,822 | 2,626 | 2,800 | 97,500 | 2,800 |
| 2024-02-15 | 2,647 | 2,799 | 2,501 | 2,732 | 184,000 | 2,732 |
| 2024-02-14 | 2,420 | 2,570 | 2,358 | 2,570 | 166,700 | 2,570 |
| 2024-02-13 | 2,080 | 2,153 | 2,052 | 2,070 | 44,100 | 2,070 |
| 2024-02-09 | 2,158 | 2,158 | 2,082 | 2,091 | 14,500 | 2,091 |
| 2024-02-08 | 2,142 | 2,170 | 2,090 | 2,115 | 37,100 | 2,115 |
| 2024-02-07 | 2,214 | 2,214 | 2,131 | 2,144 | 36,000 | 2,144 |
| 2024-02-06 | 2,284 | 2,284 | 2,224 | 2,240 | 21,100 | 2,240 |
| 2024-02-05 | 2,299 | 2,346 | 2,245 | 2,283 | 17,500 | 2,283 |
| 2024-02-02 | 2,296 | 2,348 | 2,262 | 2,302 | 15,800 | 2,302 |
| 2024-02-01 | 2,260 | 2,341 | 2,221 | 2,246 | 32,500 | 2,246 |
| 2024-01-31 | 2,352 | 2,383 | 2,280 | 2,298 | 27,000 | 2,298 |
| 2024-01-30 | 2,490 | 2,526 | 2,319 | 2,380 | 48,900 | 2,380 |
| 2024-01-29 | 2,551 | 2,551 | 2,421 | 2,471 | 41,800 | 2,471 |
| 2024-01-26 | 2,536 | 2,639 | 2,485 | 2,516 | 58,800 | 2,516 |
| 2024-01-25 | 2,450 | 2,585 | 2,412 | 2,537 | 67,900 | 2,537 |
| 2024-01-24 | 2,344 | 2,469 | 2,314 | 2,449 | 55,000 | 2,449 |
| 2024-01-23 | 2,239 | 2,365 | 2,235 | 2,319 | 38,700 | 2,319 |
| 2024-01-22 | 2,211 | 2,253 | 2,122 | 2,238 | 31,200 | 2,238 |
| 2024-01-19 | 2,236 | 2,302 | 2,211 | 2,211 | 27,600 | 2,211 |
| 2024-01-18 | 2,290 | 2,330 | 2,219 | 2,233 | 72,200 | 2,233 |
| 2024-01-17 | 2,278 | 2,410 | 2,222 | 2,340 | 127,700 | 2,340 |
| 2024-01-16 | 2,113 | 2,258 | 2,113 | 2,232 | 70,800 | 2,232 |
| 2024-01-15 | 2,036 | 2,111 | 2,005 | 2,106 | 34,200 | 2,106 |
| 2024-01-12 | 2,003 | 2,054 | 1,971 | 2,036 | 29,200 | 2,036 |
| 2024-01-11 | 2,074 | 2,074 | 1,986 | 2,004 | 19,500 | 2,004 |
| 2024-01-10 | 2,057 | 2,057 | 2,000 | 2,008 | 14,900 | 2,008 |
| 2024-01-09 | 1,937 | 2,025 | 1,937 | 2,010 | 32,500 | 2,010 |
| 2024-01-05 | 2,025 | 2,025 | 1,899 | 1,907 | 77,000 | 1,907 |
| 2024-01-04 | 2,013 | 2,160 | 1,937 | 2,041 | 40,900 | 2,041 |
分割・併合履歴 ： なし
