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
2025-04-102,1522,1632,1112,151265,5002,151
2025-04-092,0812,0972,0342,052196,3002,052
2025-04-082,0712,1122,0402,110225,5002,110
2025-04-071,9992,0891,9822,001330,5002,001
2025-04-042,1832,2322,1492,187363,6002,187
2025-04-032,1242,2582,0882,233582,2002,233
2025-04-022,1492,1492,1012,118256,2002,118
2025-04-012,1492,1612,1192,147183,5002,147
2025-03-312,1492,1492,0992,113196,8002,113
2025-03-282,1502,1672,1312,149230,1002,149
2025-03-272,1692,2152,1662,195320,1002,195
2025-03-262,2022,2122,1762,199221,5002,199
2025-03-252,1752,2042,1632,185200,1002,185
2025-03-242,1742,1742,1452,150117,1002,150
2025-03-212,1432,1772,1322,154176,7002,154
2025-03-192,1292,1652,1182,133224,1002,133
2025-03-182,1402,1792,1402,150203,5002,150
2025-03-172,1352,1352,1012,120166,8002,120
2025-03-142,1102,1412,1072,136165,5002,136
2025-03-132,1472,1642,1102,128167,4002,128
2025-03-122,1182,1592,1172,131162,2002,131
2025-03-112,1262,1412,0562,109326,9002,109
2025-03-102,1812,1952,1562,176209,1002,176
2025-03-072,1852,1932,1472,170252,8002,170
2025-03-062,2022,2142,1802,190133,1002,190
2025-03-052,2212,2552,1942,211277,4002,211
2025-03-042,1682,1772,1282,173192,9002,173
2025-03-032,1552,1822,1452,175219,7002,175
2025-02-282,1392,1602,1122,145202,5002,145
2025-02-272,1542,1652,1402,147193,5002,147
2025-02-262,1522,1752,1402,153120,9002,153
2025-02-252,1562,1812,1442,162121,0002,162
2025-02-212,1502,1812,1402,172153,3002,172
2025-02-202,1982,2062,1612,180153,2002,180
2025-02-192,2632,2672,1852,201197,8002,201
2025-02-182,2462,2652,2312,258149,1002,258
2025-02-172,2302,2482,2232,230163,3002,230
2025-02-142,2442,2502,2182,238174,9002,238
2025-02-132,2152,2742,2152,267245,2002,267
2025-02-122,3202,3312,2072,219484,1002,219
2025-02-102,2802,3132,2742,307252,7002,307
2025-02-072,3302,3522,2732,273848,2002,273
2025-02-062,5492,5602,3262,3341,365,4002,334
2025-02-052,5882,6312,5252,530307,9002,530
2025-02-042,6072,6782,6072,632198,0002,632
2025-02-032,6432,6732,6092,614368,4002,614
2025-01-312,6982,6982,6242,639169,6002,639
2025-01-302,7002,7012,6752,698116,2002,698
2025-01-292,6952,7122,6752,698124,5002,698
2025-01-282,7112,7352,6922,703119,3002,703
2025-01-272,6712,7202,6712,712106,1002,712
2025-01-242,6462,7062,6382,668187,9002,668
2025-01-232,6482,6502,6102,621161,7002,621
2025-01-222,6502,6762,5842,606169,2002,606
2025-01-212,6052,6492,6022,648121,7002,648
2025-01-202,6652,6682,6242,640117,3002,640
2025-01-172,6712,6802,6282,661103,4002,661
2025-01-162,7102,7232,6882,68899,2002,688
2025-01-152,6742,6872,6552,685101,8002,685
2025-01-142,7112,7112,6612,690175,0002,690
2025-01-102,6282,6692,6152,661126,5002,661
2025-01-092,6582,7012,5542,656351,2002,656
2025-01-082,7892,7892,6492,651342,9002,651
2025-01-072,7052,7422,6842,689154,3002,689
2025-01-062,7142,7522,6552,655176,5002,655

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