5034 (株)unerry の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,114	2,205	2,114	2,185	24,700	2,185
2022-12-29	2,035	2,113	2,015	2,086	23,100	2,086
2022-12-28	2,199	2,199	2,019	2,041	69,400	2,041
2022-12-27	2,068	2,231	2,068	2,115	94,400	2,115
2022-12-26	2,100	2,148	2,046	2,068	56,900	2,068
2022-12-23	2,200	2,200	2,038	2,056	98,200	2,056
2022-12-22	2,369	2,402	2,191	2,218	52,500	2,218
2022-12-21	2,410	2,449	2,330	2,339	32,200	2,339
2022-12-20	2,558	2,645	2,345	2,401	77,400	2,401
2022-12-19	2,619	2,635	2,537	2,558	17,100	2,558
2022-12-16	2,504	2,666	2,500	2,646	29,600	2,646
2022-12-15	2,559	2,630	2,530	2,566	21,200	2,566
2022-12-14	2,564	2,720	2,534	2,585	82,200	2,585
2022-12-13	2,592	2,601	2,510	2,520	27,600	2,520
2022-12-12	2,615	2,640	2,582	2,601	13,900	2,601
2022-12-09	2,697	2,698	2,621	2,630	26,600	2,630
2022-12-08	2,620	2,647	2,466	2,647	37,700	2,647
2022-12-07	2,550	2,619	2,515	2,586	28,100	2,586
2022-12-06	2,510	2,588	2,420	2,551	32,500	2,551
2022-12-05	2,707	2,707	2,535	2,535	62,600	2,535
2022-12-02	2,650	2,694	2,560	2,670	45,100	2,670
2022-12-01	2,680	2,701	2,550	2,684	107,200	2,684
2022-11-30	2,400	2,668	2,399	2,654	138,800	2,654
2022-11-29	2,400	2,450	2,362	2,400	29,600	2,400
2022-11-28	2,466	2,485	2,301	2,400	49,400	2,400
2022-11-25	2,500	2,540	2,465	2,465	41,400	2,465
2022-11-24	2,497	2,534	2,445	2,520	42,200	2,520
2022-11-22	2,478	2,550	2,450	2,482	65,100	2,482
2022-11-21	2,480	2,590	2,440	2,515	175,700	2,515
2022-11-18	2,350	2,436	2,237	2,380	81,400	2,380
2022-11-17	2,376	2,451	2,371	2,376	95,600	2,376
2022-11-16	2,300	2,395	2,253	2,389	103,600	2,389
2022-11-15	2,130	2,307	2,084	2,279	139,300	2,279
2022-11-14	2,050	2,224	2,006	2,163	266,800	2,163
2022-11-11	2,062	2,064	1,979	2,023	89,100	2,023
2022-11-10	1,946	2,018	1,945	2,018	34,100	2,018
2022-11-09	1,962	1,962	1,932	1,941	17,800	1,941
2022-11-08	1,927	1,980	1,900	1,939	31,200	1,939
2022-11-07	1,957	1,957	1,857	1,857	20,000	1,857
2022-11-04	1,888	1,945	1,888	1,909	31,500	1,909
2022-11-02	1,859	1,931	1,817	1,928	54,200	1,928
2022-11-01	1,799	1,870	1,777	1,836	33,100	1,836
2022-10-31	1,980	1,998	1,808	1,808	95,600	1,808
2022-10-28	1,983	2,001	1,910	1,936	77,700	1,936
2022-10-27	1,912	2,020	1,892	1,976	131,500	1,976
2022-10-26	1,852	1,910	1,837	1,892	82,700	1,892
2022-10-25	1,755	1,878	1,740	1,849	72,900	1,849
2022-10-24	1,760	1,778	1,701	1,750	60,100	1,750
2022-10-21	1,722	1,812	1,700	1,758	70,300	1,758
2022-10-20	1,648	1,743	1,628	1,718	32,000	1,718
2022-10-19	1,659	1,659	1,630	1,649	14,700	1,649
2022-10-18	1,670	1,677	1,626	1,630	26,200	1,630
2022-10-17	1,571	1,639	1,560	1,630	18,300	1,630
2022-10-14	1,606	1,640	1,584	1,584	19,600	1,584
2022-10-13	1,562	1,610	1,540	1,565	19,300	1,565
2022-10-12	1,701	1,701	1,554	1,578	56,200	1,578
2022-10-11	1,670	1,817	1,667	1,669	71,800	1,669
2022-10-07	1,679	1,718	1,657	1,669	19,200	1,669
2022-10-06	1,676	1,764	1,650	1,686	40,200	1,686
2022-10-05	1,617	1,699	1,606	1,698	24,000	1,698
2022-10-04	1,569	1,624	1,535	1,613	19,600	1,613
2022-10-03	1,500	1,550	1,466	1,529	26,400	1,529
2022-09-30	1,610	1,615	1,515	1,523	42,200	1,523
2022-09-29	1,650	1,709	1,613	1,613	26,500	1,613
2022-09-28	1,705	1,730	1,617	1,629	48,900	1,629
2022-09-27	1,737	1,750	1,693	1,733	21,500	1,733
2022-09-26	1,769	1,830	1,714	1,720	38,100	1,720
2022-09-22	1,680	1,800	1,679	1,770	33,100	1,770
2022-09-21	1,800	1,801	1,692	1,703	48,700	1,703
2022-09-20	1,724	1,889	1,690	1,796	96,700	1,796
2022-09-16	1,794	1,805	1,635	1,679	99,400	1,679
2022-09-15	1,880	1,880	1,810	1,813	43,700	1,813
2022-09-14	1,861	1,925	1,840	1,840	58,800	1,840
2022-09-13	2,003	2,010	1,885	1,957	117,000	1,957
2022-09-12	1,783	2,109	1,759	1,976	388,500	1,976
2022-09-09	1,747	1,782	1,740	1,755	34,400	1,755
2022-09-08	1,764	1,773	1,720	1,752	46,900	1,752
2022-09-07	1,851	1,871	1,722	1,734	93,700	1,734
2022-09-06	1,879	1,926	1,870	1,870	16,000	1,870
2022-09-05	1,850	1,900	1,833	1,899	33,100	1,899
2022-09-02	1,951	1,971	1,861	1,877	71,300	1,877
2022-09-01	2,029	2,056	1,951	1,959	67,100	1,959
2022-08-31	2,082	2,112	2,043	2,048	36,800	2,048
2022-08-30	2,030	2,095	1,990	2,090	51,600	2,090
2022-08-29	1,980	2,060	1,972	2,037	84,000	2,037
2022-08-26	2,155	2,159	2,076	2,092	59,800	2,092
2022-08-25	2,052	2,140	2,037	2,129	74,700	2,129
2022-08-24	2,106	2,109	2,035	2,035	80,600	2,035
2022-08-23	2,130	2,130	2,031	2,070	163,400	2,070
2022-08-22	2,184	2,246	2,166	2,171	85,500	2,171
2022-08-19	2,162	2,215	2,136	2,190	101,200	2,190
2022-08-18	2,255	2,255	2,186	2,186	142,500	2,186
2022-08-17	2,348	2,365	2,279	2,287	208,300	2,287
2022-08-16	2,275	2,383	2,229	2,337	342,800	2,337
2022-08-15	2,522	2,535	2,290	2,300	594,200	2,300
2022-08-12	2,260	2,300	2,237	2,272	138,300	2,272
2022-08-10	2,165	2,283	2,135	2,247	129,200	2,247
2022-08-09	2,250	2,268	2,101	2,184	347,600	2,184
2022-08-08	2,351	2,404	2,277	2,290	281,400	2,290
2022-08-05	2,588	2,666	2,352	2,352	731,500	2,352
2022-08-04	2,430	2,596	2,402	2,566	1,047,200	2,566
2022-08-03	2,440	2,483	2,344	2,380	557,000	2,380
2022-08-02	2,394	2,517	2,287	2,398	950,600	2,398
2022-08-01	2,436	2,669	2,365	2,444	2,511,700	2,444
2022-07-29	3,020	3,250	2,510	2,510	5,966,500	2,510
2022-07-28	3,000	3,080	2,681	2,820	2,230,700	2,820
2022-07-27	-	-	-	-	-	-
2022-07-26	-	-	-	-	-	-
2022-07-25	-	-	-	-	-	-
2022-07-22	-	-	-	-	-	-
2022-07-21	-	-	-	-	-	-
2022-07-20	-	-	-	-	-	-
2022-07-19	-	-	-	-	-	-
2022-07-15	-	-	-	-	-	-
2022-07-14	-	-	-	-	-	-
2022-07-13	-	-	-	-	-	-
2022-07-12	-	-	-	-	-	-
2022-07-11	-	-	-	-	-	-
2022-07-08	-	-	-	-	-	-
2022-07-07	-	-	-	-	-	-
2022-07-06	-	-	-	-	-	-
2022-07-05	-	-	-	-	-	-
2022-07-04	-	-	-	-	-	-
2022-07-01	-	-	-	-	-	-
2022-06-30	-	-	-	-	-	-
2022-06-29	-	-	-	-	-	-
2022-06-28	-	-	-	-	-	-
2022-06-27	-	-	-	-	-	-

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31