5949 ユニプレス(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
2025-07-091,0061,0261,0061,017144,3001,017
2025-07-089891,0069891,004175,1001,004
2025-07-07989993979987201,600987
2025-07-04987995981990196,200990
2025-07-03972985972984198,500984
2025-07-02965985965971259,600971
2025-07-01960975955970214,400970
2025-06-30970973960960119,000960
2025-06-27967971961965178,700965
2025-06-26948957946957108,800957
2025-06-2595395494395081,800950
2025-06-2494795194195194,800951
2025-06-23948949938941109,600941
2025-06-20953957946949229,400949
2025-06-1995695794694758,800947
2025-06-1895095695095658,800956
2025-06-1795195294694987,100949
2025-06-16955958948948126,900948
2025-06-13971972954958139,200958
2025-06-12977987968974143,100974
2025-06-11955977955976217,000976
2025-06-10946954946951149,000951
2025-06-09947952943944182,200944
2025-06-06937943934942163,800942
2025-06-05945948936938171,200938
2025-06-04950953946947135,100947
2025-06-03960962949949219,400949
2025-06-02981981961961171,400961
2025-05-30982994980988149,600988
2025-05-29970983970982141,600982
2025-05-28972976967967110,100967
2025-05-2796596896296774,800967
2025-05-2696297096296578,000965
2025-05-2396997696396699,500966
2025-05-22966970962966112,500966
2025-05-21974985973978170,100978
2025-05-20987992973974166,600974
2025-05-19970991968991162,100991
2025-05-16976976961973196,600973
2025-05-15984984968976225,800976
2025-05-141,0061,015980990308,700990
2025-05-131,0421,0581,0361,036161,8001,036
2025-05-121,0231,0271,0151,02189,9001,021
2025-05-091,0131,0221,0091,02075,7001,020
2025-05-081,0101,0149951,001120,7001,001
2025-05-071,0171,0201,0041,007118,1001,007
2025-05-021,0201,0261,0091,017119,4001,017
2025-05-011,0041,0109981,009143,5001,009
2025-04-301,0101,0119921,003143,7001,003
2025-04-289931,0079911,000320,6001,000
2025-04-25984994978984122,200984
2025-04-24972998969978205,000978
2025-04-23969973961964129,900964
2025-04-2294595194394988,800949
2025-04-21959959940947115,900947
2025-04-1894595994395992,200959
2025-04-17933939927939130,200939
2025-04-16940943927935155,800935
2025-04-15948956943949202,800949
2025-04-14942942925926171,600926
2025-04-11911938888934229,100934
2025-04-10972972930944296,500944
2025-04-09904904871886316,900886
2025-04-08910948910933173,500933
2025-04-07875892840873363,200873
2025-04-04980983921940368,700940
2025-04-031,0121,0269951,005404,1001,005
2025-04-021,0611,0631,0471,056165,1001,056
2025-04-011,0831,0831,0561,061190,2001,061
2025-03-311,0791,0791,0501,066251,8001,066
2025-03-281,1051,1171,0921,094487,0001,094
2025-03-271,1421,1501,1291,146554,1001,146
2025-03-261,1561,1591,1441,159248,4001,159
2025-03-251,1561,1601,1491,151219,4001,151
2025-03-241,1541,1551,1401,143212,1001,143
2025-03-211,1511,1641,1451,146292,6001,146
2025-03-191,1391,1591,1391,151252,9001,151
2025-03-181,1231,1551,1231,150343,0001,150
2025-03-171,1051,1231,1041,121216,3001,121
2025-03-141,0871,1001,0861,095262,0001,095
2025-03-131,0901,1001,0881,090221,2001,090
2025-03-121,0901,0931,0811,092178,3001,092
2025-03-111,0761,1001,0701,100312,1001,100
2025-03-101,0931,0931,0821,084220,8001,084
2025-03-071,0701,0851,0591,085189,3001,085
2025-03-061,0791,0861,0711,077187,8001,077
2025-03-051,0561,0721,0561,070148,9001,070
2025-03-041,0661,0701,0571,066147,3001,066
2025-03-031,0581,0681,0571,066198,4001,066
2025-02-281,0421,0481,0351,046197,7001,046
2025-02-271,0341,0491,0331,046211,4001,046
2025-02-261,0381,0401,0291,039223,9001,039
2025-02-251,0361,0471,0291,045232,7001,045
2025-02-211,0391,0441,0281,042174,8001,042
2025-02-201,0531,0601,0371,041222,4001,041
2025-02-191,0671,0791,0521,052151,3001,052
2025-02-181,0501,0731,0451,067195,3001,067
2025-02-171,0491,0621,0411,050212,7001,050
2025-02-141,0601,0811,0301,048744,0001,048
2025-02-131,0901,1031,0871,100149,6001,100
2025-02-121,0891,0901,0711,074176,6001,074
2025-02-101,0791,0841,0761,084118,9001,084
2025-02-071,0701,0881,0671,083152,2001,083
2025-02-061,0711,0801,0701,071190,9001,071
2025-02-051,0841,0931,0771,083114,2001,083
2025-02-041,0801,0871,0731,083168,7001,083
2025-02-031,0891,0891,0681,071384,0001,071
2025-01-311,0951,0991,0881,099133,5001,099
2025-01-301,0891,0981,0881,097108,2001,097
2025-01-291,0911,0941,0881,09084,4001,090
2025-01-281,0951,0981,0901,09389,9001,093
2025-01-271,0991,1011,0931,09885,4001,098
2025-01-241,0951,0991,0841,088125,6001,088
2025-01-231,0961,0961,0861,095143,6001,095
2025-01-221,0921,0991,0911,093105,8001,093
2025-01-211,0971,1051,0871,100120,1001,100
2025-01-201,0751,0931,0731,089156,2001,089
2025-01-171,0651,0751,0621,075163,1001,075
2025-01-161,0801,0851,0661,070113,7001,070
2025-01-151,0781,0831,0741,079174,0001,079
2025-01-141,0691,0811,0631,078196,8001,078
2025-01-101,0761,0781,0691,071123,0001,071
2025-01-091,0931,0961,0761,076199,7001,076
2025-01-081,1001,1071,0981,102110,3001,102
2025-01-071,1001,1081,0841,100184,1001,100
2025-01-061,0931,0991,0801,094235,6001,094

分割・併合履歴 : [1990-03-27]1株→1.3株