7606 (株)ユナイテッドアローズ 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 2,092 | 2,102 | 2,083 | 2,088 | 109,100 | 2,088 |
| 2025-08-28 | 2,125 | 2,131 | 2,099 | 2,100 | 86,200 | 2,100 |
| 2025-08-27 | 2,132 | 2,133 | 2,115 | 2,125 | 101,900 | 2,125 |
| 2025-08-26 | 2,164 | 2,189 | 2,140 | 2,147 | 118,200 | 2,147 |
| 2025-08-25 | 2,148 | 2,159 | 2,137 | 2,147 | 69,900 | 2,147 |
| 2025-08-22 | 2,153 | 2,156 | 2,127 | 2,148 | 88,200 | 2,148 |
| 2025-08-21 | 2,210 | 2,210 | 2,154 | 2,154 | 212,700 | 2,154 |
| 2025-08-20 | 2,179 | 2,276 | 2,179 | 2,202 | 385,700 | 2,202 |
| 2025-08-19 | 2,127 | 2,150 | 2,109 | 2,148 | 129,700 | 2,148 |
| 2025-08-18 | 2,095 | 2,138 | 2,090 | 2,127 | 197,900 | 2,127 |
| 2025-08-15 | 2,084 | 2,090 | 2,067 | 2,084 | 179,000 | 2,084 |
| 2025-08-14 | 2,112 | 2,131 | 2,082 | 2,101 | 310,200 | 2,101 |
| 2025-08-13 | 2,115 | 2,142 | 2,114 | 2,118 | 183,500 | 2,118 |
| 2025-08-12 | 2,175 | 2,177 | 2,112 | 2,136 | 255,800 | 2,136 |
| 2025-08-08 | 2,185 | 2,216 | 2,163 | 2,188 | 216,900 | 2,188 |
| 2025-08-07 | 2,243 | 2,266 | 2,095 | 2,170 | 558,300 | 2,170 |
| 2025-08-06 | 2,204 | 2,237 | 2,200 | 2,237 | 112,400 | 2,237 |
| 2025-08-05 | 2,238 | 2,254 | 2,208 | 2,219 | 253,100 | 2,219 |
| 2025-08-04 | 2,201 | 2,231 | 2,198 | 2,224 | 130,300 | 2,224 |
| 2025-08-01 | 2,200 | 2,226 | 2,198 | 2,226 | 150,300 | 2,226 |
| 2025-07-31 | 2,185 | 2,198 | 2,175 | 2,197 | 84,800 | 2,197 |
| 2025-07-30 | 2,185 | 2,187 | 2,158 | 2,174 | 80,800 | 2,174 |
| 2025-07-29 | 2,142 | 2,186 | 2,142 | 2,181 | 65,800 | 2,181 |
| 2025-07-28 | 2,170 | 2,182 | 2,159 | 2,178 | 98,600 | 2,178 |
| 2025-07-25 | 2,173 | 2,179 | 2,158 | 2,163 | 92,600 | 2,163 |
| 2025-07-24 | 2,178 | 2,196 | 2,171 | 2,189 | 111,300 | 2,189 |
| 2025-07-23 | 2,173 | 2,188 | 2,155 | 2,181 | 127,700 | 2,181 |
| 2025-07-22 | 2,148 | 2,167 | 2,143 | 2,162 | 128,300 | 2,162 |
| 2025-07-18 | 2,160 | 2,180 | 2,146 | 2,148 | 96,000 | 2,148 |
| 2025-07-17 | 2,132 | 2,158 | 2,130 | 2,147 | 103,000 | 2,147 |
| 2025-07-16 | 2,161 | 2,163 | 2,139 | 2,157 | 85,200 | 2,157 |
| 2025-07-15 | 2,178 | 2,189 | 2,159 | 2,161 | 68,600 | 2,161 |
| 2025-07-14 | 2,160 | 2,186 | 2,151 | 2,178 | 94,700 | 2,178 |
| 2025-07-11 | 2,156 | 2,201 | 2,155 | 2,177 | 178,300 | 2,177 |
| 2025-07-10 | 2,149 | 2,150 | 2,122 | 2,145 | 136,500 | 2,145 |
| 2025-07-09 | 2,130 | 2,154 | 2,124 | 2,154 | 155,100 | 2,154 |
| 2025-07-08 | 2,126 | 2,128 | 2,100 | 2,121 | 97,000 | 2,121 |
| 2025-07-07 | 2,110 | 2,134 | 2,109 | 2,126 | 115,100 | 2,126 |
| 2025-07-04 | 2,102 | 2,133 | 2,095 | 2,124 | 229,000 | 2,124 |
| 2025-07-03 | 2,175 | 2,176 | 2,083 | 2,090 | 285,100 | 2,090 |
| 2025-07-02 | 2,096 | 2,126 | 2,096 | 2,103 | 116,500 | 2,103 |
| 2025-07-01 | 2,110 | 2,126 | 2,090 | 2,105 | 162,900 | 2,105 |
| 2025-06-30 | 2,160 | 2,179 | 2,140 | 2,140 | 175,700 | 2,140 |
| 2025-06-27 | 2,132 | 2,159 | 2,121 | 2,149 | 155,700 | 2,149 |
| 2025-06-26 | 2,082 | 2,149 | 2,077 | 2,118 | 290,400 | 2,118 |
| 2025-06-25 | 2,079 | 2,089 | 2,052 | 2,075 | 142,800 | 2,075 |
| 2025-06-24 | 2,092 | 2,108 | 2,060 | 2,079 | 173,200 | 2,079 |
| 2025-06-23 | 2,027 | 2,074 | 2,024 | 2,048 | 191,100 | 2,048 |
| 2025-06-20 | 2,048 | 2,060 | 2,014 | 2,023 | 210,700 | 2,023 |
| 2025-06-19 | 2,030 | 2,056 | 2,030 | 2,056 | 65,500 | 2,056 |
| 2025-06-18 | 2,027 | 2,054 | 2,027 | 2,036 | 100,300 | 2,036 |
| 2025-06-17 | 2,014 | 2,041 | 2,013 | 2,033 | 90,400 | 2,033 |
| 2025-06-16 | 2,028 | 2,037 | 2,010 | 2,014 | 132,000 | 2,014 |
| 2025-06-13 | 2,053 | 2,053 | 2,023 | 2,027 | 196,300 | 2,027 |
| 2025-06-12 | 2,099 | 2,109 | 2,046 | 2,054 | 234,600 | 2,054 |
| 2025-06-11 | 2,070 | 2,099 | 2,065 | 2,088 | 116,800 | 2,088 |
| 2025-06-10 | 2,117 | 2,121 | 2,072 | 2,072 | 131,600 | 2,072 |
| 2025-06-09 | 2,102 | 2,120 | 2,092 | 2,106 | 103,700 | 2,106 |
| 2025-06-06 | 2,117 | 2,124 | 2,104 | 2,109 | 118,600 | 2,109 |
| 2025-06-05 | 2,131 | 2,146 | 2,103 | 2,122 | 148,200 | 2,122 |
| 2025-06-04 | 2,100 | 2,181 | 2,100 | 2,166 | 305,500 | 2,166 |
| 2025-06-03 | 2,075 | 2,088 | 2,062 | 2,078 | 148,500 | 2,078 |
| 2025-06-02 | 2,097 | 2,113 | 2,065 | 2,076 | 183,200 | 2,076 |
| 2025-05-30 | 2,101 | 2,113 | 2,084 | 2,112 | 182,000 | 2,112 |
| 2025-05-29 | 2,138 | 2,144 | 2,103 | 2,116 | 170,100 | 2,116 |
| 2025-05-28 | 2,157 | 2,159 | 2,132 | 2,137 | 80,000 | 2,137 |
| 2025-05-27 | 2,116 | 2,135 | 2,111 | 2,127 | 67,200 | 2,127 |
| 2025-05-26 | 2,149 | 2,151 | 2,119 | 2,127 | 104,900 | 2,127 |
| 2025-05-23 | 2,173 | 2,180 | 2,147 | 2,151 | 116,500 | 2,151 |
| 2025-05-22 | 2,128 | 2,158 | 2,122 | 2,156 | 126,400 | 2,156 |
| 2025-05-21 | 2,165 | 2,170 | 2,115 | 2,126 | 163,100 | 2,126 |
| 2025-05-20 | 2,184 | 2,197 | 2,145 | 2,145 | 170,600 | 2,145 |
| 2025-05-19 | 2,208 | 2,219 | 2,178 | 2,192 | 170,400 | 2,192 |
| 2025-05-16 | 2,215 | 2,227 | 2,152 | 2,221 | 288,300 | 2,221 |
| 2025-05-15 | 2,170 | 2,217 | 2,169 | 2,215 | 214,100 | 2,215 |
| 2025-05-14 | 2,134 | 2,192 | 2,126 | 2,170 | 392,700 | 2,170 |
| 2025-05-13 | 2,165 | 2,167 | 2,107 | 2,121 | 209,700 | 2,121 |
| 2025-05-12 | 2,180 | 2,205 | 2,131 | 2,141 | 193,600 | 2,141 |
| 2025-05-09 | 2,182 | 2,218 | 2,137 | 2,160 | 590,900 | 2,160 |
| 2025-05-08 | 2,268 | 2,336 | 2,161 | 2,187 | 970,700 | 2,187 |
| 2025-05-07 | 2,216 | 2,279 | 2,209 | 2,217 | 275,500 | 2,217 |
| 2025-05-02 | 2,225 | 2,236 | 2,207 | 2,216 | 114,100 | 2,216 |
| 2025-05-01 | 2,230 | 2,249 | 2,224 | 2,225 | 81,500 | 2,225 |
| 2025-04-30 | 2,257 | 2,258 | 2,220 | 2,249 | 112,700 | 2,249 |
| 2025-04-28 | 2,196 | 2,252 | 2,192 | 2,242 | 130,500 | 2,242 |
| 2025-04-25 | 2,184 | 2,224 | 2,180 | 2,184 | 108,700 | 2,184 |
| 2025-04-24 | 2,206 | 2,236 | 2,177 | 2,185 | 120,300 | 2,185 |
| 2025-04-23 | 2,230 | 2,232 | 2,204 | 2,206 | 124,600 | 2,206 |
| 2025-04-22 | 2,204 | 2,215 | 2,160 | 2,198 | 213,300 | 2,198 |
| 2025-04-21 | 2,196 | 2,228 | 2,188 | 2,204 | 105,800 | 2,204 |
| 2025-04-18 | 2,190 | 2,216 | 2,180 | 2,216 | 77,900 | 2,216 |
| 2025-04-17 | 2,141 | 2,172 | 2,125 | 2,169 | 117,900 | 2,169 |
| 2025-04-16 | 2,125 | 2,166 | 2,122 | 2,150 | 130,400 | 2,150 |
| 2025-04-15 | 2,114 | 2,140 | 2,114 | 2,125 | 137,400 | 2,125 |
| 2025-04-14 | 2,143 | 2,153 | 2,099 | 2,099 | 80,000 | 2,099 |
| 2025-04-11 | 2,101 | 2,131 | 2,083 | 2,109 | 131,600 | 2,109 |
| 2025-04-10 | 2,152 | 2,163 | 2,111 | 2,151 | 265,500 | 2,151 |
| 2025-04-09 | 2,081 | 2,097 | 2,034 | 2,052 | 196,300 | 2,052 |
| 2025-04-08 | 2,071 | 2,112 | 2,040 | 2,110 | 225,500 | 2,110 |
| 2025-04-07 | 1,999 | 2,089 | 1,982 | 2,001 | 330,500 | 2,001 |
| 2025-04-04 | 2,183 | 2,232 | 2,149 | 2,187 | 363,600 | 2,187 |
| 2025-04-03 | 2,124 | 2,258 | 2,088 | 2,233 | 582,200 | 2,233 |
| 2025-04-02 | 2,149 | 2,149 | 2,101 | 2,118 | 256,200 | 2,118 |
| 2025-04-01 | 2,149 | 2,161 | 2,119 | 2,147 | 183,500 | 2,147 |
| 2025-03-31 | 2,149 | 2,149 | 2,099 | 2,113 | 196,800 | 2,113 |
| 2025-03-28 | 2,150 | 2,167 | 2,131 | 2,149 | 230,100 | 2,149 |
| 2025-03-27 | 2,169 | 2,215 | 2,166 | 2,195 | 320,100 | 2,195 |
| 2025-03-26 | 2,202 | 2,212 | 2,176 | 2,199 | 221,500 | 2,199 |
| 2025-03-25 | 2,175 | 2,204 | 2,163 | 2,185 | 200,100 | 2,185 |
| 2025-03-24 | 2,174 | 2,174 | 2,145 | 2,150 | 117,100 | 2,150 |
| 2025-03-21 | 2,143 | 2,177 | 2,132 | 2,154 | 176,700 | 2,154 |
| 2025-03-19 | 2,129 | 2,165 | 2,118 | 2,133 | 224,100 | 2,133 |
| 2025-03-18 | 2,140 | 2,179 | 2,140 | 2,150 | 203,500 | 2,150 |
| 2025-03-17 | 2,135 | 2,135 | 2,101 | 2,120 | 166,800 | 2,120 |
| 2025-03-14 | 2,110 | 2,141 | 2,107 | 2,136 | 165,500 | 2,136 |
| 2025-03-13 | 2,147 | 2,164 | 2,110 | 2,128 | 167,400 | 2,128 |
| 2025-03-12 | 2,118 | 2,159 | 2,117 | 2,131 | 162,200 | 2,131 |
| 2025-03-11 | 2,126 | 2,141 | 2,056 | 2,109 | 326,900 | 2,109 |
| 2025-03-10 | 2,181 | 2,195 | 2,156 | 2,176 | 209,100 | 2,176 |
| 2025-03-07 | 2,185 | 2,193 | 2,147 | 2,170 | 252,800 | 2,170 |
| 2025-03-06 | 2,202 | 2,214 | 2,180 | 2,190 | 133,100 | 2,190 |
| 2025-03-05 | 2,221 | 2,255 | 2,194 | 2,211 | 277,400 | 2,211 |
| 2025-03-04 | 2,168 | 2,177 | 2,128 | 2,173 | 192,900 | 2,173 |
| 2025-03-03 | 2,155 | 2,182 | 2,145 | 2,175 | 219,700 | 2,175 |
| 2025-02-28 | 2,139 | 2,160 | 2,112 | 2,145 | 202,500 | 2,145 |
| 2025-02-27 | 2,154 | 2,165 | 2,140 | 2,147 | 193,500 | 2,147 |
| 2025-02-26 | 2,152 | 2,175 | 2,140 | 2,153 | 120,900 | 2,153 |
| 2025-02-25 | 2,156 | 2,181 | 2,144 | 2,162 | 121,000 | 2,162 |
| 2025-02-21 | 2,150 | 2,181 | 2,140 | 2,172 | 153,300 | 2,172 |
| 2025-02-20 | 2,198 | 2,206 | 2,161 | 2,180 | 153,200 | 2,180 |
| 2025-02-19 | 2,263 | 2,267 | 2,185 | 2,201 | 197,800 | 2,201 |
| 2025-02-18 | 2,246 | 2,265 | 2,231 | 2,258 | 149,100 | 2,258 |
| 2025-02-17 | 2,230 | 2,248 | 2,223 | 2,230 | 163,300 | 2,230 |
| 2025-02-14 | 2,244 | 2,250 | 2,218 | 2,238 | 174,900 | 2,238 |
| 2025-02-13 | 2,215 | 2,274 | 2,215 | 2,267 | 245,200 | 2,267 |
| 2025-02-12 | 2,320 | 2,331 | 2,207 | 2,219 | 484,100 | 2,219 |
| 2025-02-10 | 2,280 | 2,313 | 2,274 | 2,307 | 252,700 | 2,307 |
| 2025-02-07 | 2,330 | 2,352 | 2,273 | 2,273 | 848,200 | 2,273 |
| 2025-02-06 | 2,549 | 2,560 | 2,326 | 2,334 | 1,365,400 | 2,334 |
| 2025-02-05 | 2,588 | 2,631 | 2,525 | 2,530 | 307,900 | 2,530 |
| 2025-02-04 | 2,607 | 2,678 | 2,607 | 2,632 | 198,000 | 2,632 |
| 2025-02-03 | 2,643 | 2,673 | 2,609 | 2,614 | 368,400 | 2,614 |
| 2025-01-31 | 2,698 | 2,698 | 2,624 | 2,639 | 169,600 | 2,639 |
| 2025-01-30 | 2,700 | 2,701 | 2,675 | 2,698 | 116,200 | 2,698 |
| 2025-01-29 | 2,695 | 2,712 | 2,675 | 2,698 | 124,500 | 2,698 |
| 2025-01-28 | 2,711 | 2,735 | 2,692 | 2,703 | 119,300 | 2,703 |
| 2025-01-27 | 2,671 | 2,720 | 2,671 | 2,712 | 106,100 | 2,712 |
| 2025-01-24 | 2,646 | 2,706 | 2,638 | 2,668 | 187,900 | 2,668 |
| 2025-01-23 | 2,648 | 2,650 | 2,610 | 2,621 | 161,700 | 2,621 |
| 2025-01-22 | 2,650 | 2,676 | 2,584 | 2,606 | 169,200 | 2,606 |
| 2025-01-21 | 2,605 | 2,649 | 2,602 | 2,648 | 121,700 | 2,648 |
| 2025-01-20 | 2,665 | 2,668 | 2,624 | 2,640 | 117,300 | 2,640 |
| 2025-01-17 | 2,671 | 2,680 | 2,628 | 2,661 | 103,400 | 2,661 |
| 2025-01-16 | 2,710 | 2,723 | 2,688 | 2,688 | 99,200 | 2,688 |
| 2025-01-15 | 2,674 | 2,687 | 2,655 | 2,685 | 101,800 | 2,685 |
| 2025-01-14 | 2,711 | 2,711 | 2,661 | 2,690 | 175,000 | 2,690 |
| 2025-01-10 | 2,628 | 2,669 | 2,615 | 2,661 | 126,500 | 2,661 |
| 2025-01-09 | 2,658 | 2,701 | 2,554 | 2,656 | 351,200 | 2,656 |
| 2025-01-08 | 2,789 | 2,789 | 2,649 | 2,651 | 342,900 | 2,651 |
| 2025-01-07 | 2,705 | 2,742 | 2,684 | 2,689 | 154,300 | 2,689 |
| 2025-01-06 | 2,714 | 2,752 | 2,655 | 2,655 | 176,500 | 2,655 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株