6550 Unipos(株) 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 | 148 | 150 | 148 | 148 | 6,800 | 148 |
| 2024-04-25 | 150 | 151 | 148 | 148 | 14,200 | 148 |
| 2024-04-24 | 150 | 151 | 150 | 150 | 5,200 | 150 |
| 2024-04-23 | 150 | 150 | 149 | 149 | 6,700 | 149 |
| 2024-04-22 | 149 | 150 | 147 | 149 | 12,000 | 149 |
| 2024-04-19 | 152 | 152 | 147 | 149 | 46,900 | 149 |
| 2024-04-18 | 151 | 153 | 151 | 151 | 19,500 | 151 |
| 2024-04-17 | 157 | 157 | 151 | 151 | 64,100 | 151 |
| 2024-04-16 | 156 | 156 | 155 | 155 | 3,100 | 155 |
| 2024-04-15 | 154 | 157 | 154 | 156 | 18,400 | 156 |
| 2024-04-12 | 158 | 158 | 154 | 155 | 17,500 | 155 |
| 2024-04-11 | 158 | 158 | 157 | 158 | 12,100 | 158 |
| 2024-04-10 | 159 | 159 | 155 | 158 | 19,700 | 158 |
| 2024-04-09 | 157 | 159 | 156 | 158 | 41,600 | 158 |
| 2024-04-08 | 152 | 157 | 152 | 155 | 46,400 | 155 |
| 2024-04-05 | 150 | 153 | 149 | 151 | 43,700 | 151 |
| 2024-04-04 | 153 | 154 | 151 | 152 | 24,800 | 152 |
| 2024-04-03 | 153 | 155 | 151 | 152 | 77,500 | 152 |
| 2024-04-02 | 155 | 155 | 150 | 151 | 63,200 | 151 |
| 2024-04-01 | 154 | 157 | 153 | 154 | 270,500 | 154 |
| 2024-03-29 | 160 | 179 | 159 | 159 | 382,000 | 159 |
| 2024-03-28 | 158 | 159 | 156 | 159 | 26,400 | 159 |
| 2024-03-27 | 157 | 158 | 156 | 156 | 8,000 | 156 |
| 2024-03-26 | 157 | 158 | 156 | 157 | 22,000 | 157 |
| 2024-03-25 | 160 | 160 | 157 | 157 | 23,700 | 157 |
| 2024-03-22 | 158 | 160 | 158 | 159 | 13,100 | 159 |
| 2024-03-21 | 158 | 160 | 157 | 159 | 21,500 | 159 |
| 2024-03-19 | 160 | 160 | 157 | 160 | 42,100 | 160 |
| 2024-03-18 | 163 | 163 | 153 | 158 | 91,000 | 158 |
| 2024-03-15 | 158 | 162 | 158 | 162 | 17,800 | 162 |
| 2024-03-14 | 159 | 162 | 156 | 159 | 15,200 | 159 |
| 2024-03-13 | 161 | 163 | 159 | 159 | 6,800 | 159 |
| 2024-03-12 | 156 | 165 | 156 | 161 | 48,900 | 161 |
| 2024-03-11 | 157 | 159 | 156 | 159 | 64,200 | 159 |
| 2024-03-08 | 162 | 166 | 157 | 161 | 90,700 | 161 |
| 2024-03-07 | 171 | 172 | 158 | 163 | 96,400 | 163 |
| 2024-03-06 | 173 | 174 | 170 | 172 | 47,000 | 172 |
| 2024-03-05 | 167 | 174 | 167 | 174 | 61,500 | 174 |
| 2024-03-04 | 168 | 170 | 164 | 169 | 97,100 | 169 |
| 2024-03-01 | 164 | 167 | 162 | 164 | 38,800 | 164 |
| 2024-02-29 | 164 | 166 | 162 | 165 | 19,200 | 165 |
| 2024-02-28 | 166 | 168 | 162 | 165 | 61,600 | 165 |
| 2024-02-27 | 162 | 166 | 160 | 165 | 85,300 | 165 |
| 2024-02-26 | 156 | 162 | 155 | 162 | 69,300 | 162 |
| 2024-02-22 | 157 | 160 | 154 | 156 | 93,400 | 156 |
| 2024-02-21 | 155 | 158 | 155 | 157 | 30,100 | 157 |
| 2024-02-20 | 154 | 158 | 154 | 158 | 45,400 | 158 |
| 2024-02-19 | 150 | 156 | 150 | 154 | 40,800 | 154 |
| 2024-02-16 | 149 | 153 | 147 | 151 | 41,300 | 151 |
| 2024-02-15 | 153 | 153 | 149 | 151 | 59,200 | 151 |
| 2024-02-14 | 156 | 156 | 151 | 153 | 75,500 | 153 |
| 2024-02-13 | 154 | 157 | 151 | 156 | 130,300 | 156 |
| 2024-02-09 | 157 | 160 | 156 | 157 | 84,500 | 157 |
| 2024-02-08 | 158 | 159 | 156 | 157 | 65,000 | 157 |
| 2024-02-07 | 158 | 160 | 158 | 159 | 58,200 | 159 |
| 2024-02-06 | 162 | 163 | 159 | 161 | 31,300 | 161 |
| 2024-02-05 | 160 | 163 | 158 | 160 | 67,800 | 160 |
| 2024-02-02 | 159 | 159 | 157 | 158 | 43,200 | 158 |
| 2024-02-01 | 160 | 160 | 156 | 157 | 34,800 | 157 |
| 2024-01-31 | 160 | 160 | 157 | 160 | 24,800 | 160 |
| 2024-01-30 | 159 | 159 | 158 | 158 | 13,100 | 158 |
| 2024-01-29 | 158 | 160 | 158 | 159 | 39,400 | 159 |
| 2024-01-26 | 156 | 160 | 156 | 158 | 30,600 | 158 |
| 2024-01-25 | 161 | 161 | 157 | 157 | 38,400 | 157 |
| 2024-01-24 | 161 | 161 | 158 | 158 | 18,900 | 158 |
| 2024-01-23 | 159 | 162 | 157 | 160 | 31,400 | 160 |
| 2024-01-22 | 156 | 161 | 154 | 158 | 109,900 | 158 |
| 2024-01-19 | 155 | 157 | 155 | 156 | 26,300 | 156 |
| 2024-01-18 | 155 | 155 | 153 | 155 | 61,100 | 155 |
| 2024-01-17 | 160 | 161 | 154 | 155 | 80,500 | 155 |
| 2024-01-16 | 160 | 162 | 158 | 160 | 53,700 | 160 |
| 2024-01-15 | 159 | 159 | 157 | 158 | 41,000 | 158 |
| 2024-01-12 | 159 | 159 | 157 | 158 | 34,900 | 158 |
| 2024-01-11 | 160 | 160 | 158 | 159 | 68,500 | 159 |
| 2024-01-10 | 160 | 161 | 159 | 160 | 30,800 | 160 |
| 2024-01-09 | 158 | 161 | 157 | 159 | 41,000 | 159 |
| 2024-01-05 | 160 | 162 | 157 | 157 | 49,700 | 157 |
| 2024-01-04 | 155 | 163 | 155 | 161 | 82,700 | 161 |
分割・併合履歴 ： [2018-06-27]1株→4株
