6550 Unipos(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 139 | 139 | 125 | 133 | 1,074,000 | 133 |
| 2025-04-03 | 140 | 145 | 129 | 142 | 246,700 | 142 |
| 2025-04-02 | 150 | 152 | 147 | 148 | 172,100 | 148 |
| 2025-04-01 | 159 | 159 | 150 | 150 | 199,900 | 150 |
| 2025-03-31 | 165 | 166 | 156 | 157 | 249,000 | 157 |
| 2025-03-28 | 167 | 173 | 164 | 165 | 543,900 | 165 |
| 2025-03-27 | 167 | 172 | 165 | 167 | 323,800 | 167 |
| 2025-03-26 | 177 | 203 | 163 | 169 | 3,587,600 | 169 |
| 2025-03-25 | 165 | 182 | 165 | 182 | 704,200 | 182 |
| 2025-03-24 | 160 | 173 | 158 | 163 | 624,200 | 163 |
| 2025-03-21 | 165 | 197 | 159 | 160 | 2,384,100 | 160 |
| 2025-03-19 | 159 | 168 | 159 | 166 | 143,800 | 166 |
| 2025-03-18 | 161 | 162 | 159 | 159 | 64,900 | 159 |
| 2025-03-17 | 160 | 172 | 157 | 161 | 407,600 | 161 |
| 2025-03-14 | 159 | 162 | 155 | 159 | 146,200 | 159 |
| 2025-03-13 | 162 | 166 | 159 | 159 | 191,200 | 159 |
| 2025-03-12 | 163 | 166 | 160 | 161 | 219,300 | 161 |
| 2025-03-11 | 167 | 167 | 160 | 165 | 210,700 | 165 |
| 2025-03-10 | 160 | 168 | 159 | 168 | 250,300 | 168 |
| 2025-03-07 | 156 | 167 | 155 | 160 | 599,700 | 160 |
| 2025-03-06 | 154 | 157 | 153 | 157 | 163,000 | 157 |
| 2025-03-05 | 154 | 158 | 153 | 155 | 76,600 | 155 |
| 2025-03-04 | 156 | 156 | 153 | 153 | 53,400 | 153 |
| 2025-03-03 | 153 | 158 | 150 | 155 | 140,200 | 155 |
| 2025-02-28 | 155 | 156 | 149 | 151 | 252,600 | 151 |
| 2025-02-27 | 159 | 161 | 155 | 156 | 82,100 | 156 |
| 2025-02-26 | 153 | 160 | 152 | 157 | 183,300 | 157 |
| 2025-02-25 | 150 | 154 | 150 | 154 | 147,700 | 154 |
| 2025-02-21 | 155 | 155 | 151 | 152 | 330,000 | 152 |
| 2025-02-20 | 162 | 162 | 154 | 154 | 318,300 | 154 |
| 2025-02-19 | 153 | 162 | 153 | 162 | 416,200 | 162 |
| 2025-02-18 | 156 | 160 | 153 | 154 | 519,900 | 154 |
| 2025-02-17 | 153 | 162 | 150 | 158 | 1,296,800 | 158 |
| 2025-02-14 | 147 | 150 | 144 | 148 | 405,200 | 148 |
| 2025-02-13 | 147 | 150 | 146 | 148 | 373,500 | 148 |
| 2025-02-12 | 152 | 152 | 144 | 148 | 896,400 | 148 |
| 2025-02-10 | 162 | 173 | 149 | 152 | 2,408,600 | 152 |
| 2025-02-07 | 164 | 209 | 151 | 153 | 10,301,600 | 153 |
| 2025-02-06 | 164 | 191 | 158 | 169 | 6,754,900 | 169 |
| 2025-02-05 | 144 | 196 | 141 | 189 | 19,768,400 | 189 |
| 2025-02-04 | 129 | 181 | 129 | 152 | 18,377,600 | 152 |
| 2025-02-03 | 133 | 133 | 128 | 131 | 76,300 | 131 |
| 2025-01-31 | 132 | 134 | 132 | 133 | 45,900 | 133 |
| 2025-01-30 | 132 | 135 | 131 | 133 | 22,100 | 133 |
| 2025-01-29 | 130 | 131 | 129 | 131 | 22,500 | 131 |
| 2025-01-28 | 129 | 132 | 129 | 129 | 19,000 | 129 |
| 2025-01-27 | 131 | 131 | 129 | 131 | 15,200 | 131 |
| 2025-01-24 | 131 | 131 | 129 | 129 | 22,400 | 129 |
| 2025-01-23 | 127 | 129 | 127 | 129 | 75,600 | 129 |
| 2025-01-22 | 131 | 131 | 129 | 129 | 22,300 | 129 |
| 2025-01-21 | 132 | 132 | 129 | 131 | 14,000 | 131 |
| 2025-01-20 | 129 | 131 | 129 | 131 | 13,700 | 131 |
| 2025-01-17 | 131 | 131 | 128 | 129 | 13,400 | 129 |
| 2025-01-16 | 130 | 131 | 128 | 130 | 22,900 | 130 |
| 2025-01-15 | 130 | 132 | 129 | 132 | 30,900 | 132 |
| 2025-01-14 | 130 | 131 | 126 | 129 | 39,100 | 129 |
| 2025-01-10 | 131 | 133 | 130 | 130 | 24,200 | 130 |
| 2025-01-09 | 131 | 132 | 130 | 130 | 25,700 | 130 |
| 2025-01-08 | 133 | 133 | 127 | 130 | 92,900 | 130 |
| 2025-01-07 | 137 | 137 | 133 | 135 | 66,800 | 135 |
| 2025-01-06 | 132 | 139 | 130 | 138 | 143,000 | 138 |
分割・併合履歴 ： [2018-06-27]1株→4株