7606 (株)ユナイテッドアローズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,879	1,896	1,871	1,888	123,800	1,888
2023-12-28	1,874	1,883	1,858	1,880	86,900	1,880
2023-12-27	1,843	1,884	1,841	1,884	169,300	1,884
2023-12-26	1,880	1,882	1,848	1,851	146,000	1,851
2023-12-25	1,889	1,889	1,857	1,868	113,500	1,868
2023-12-22	1,901	1,907	1,876	1,889	152,900	1,889
2023-12-21	1,921	1,926	1,886	1,889	152,500	1,889
2023-12-20	1,952	1,959	1,930	1,933	161,200	1,933
2023-12-19	1,937	1,964	1,932	1,953	90,200	1,953
2023-12-18	1,951	1,953	1,925	1,936	118,500	1,936
2023-12-15	1,960	1,978	1,944	1,972	126,700	1,972
2023-12-14	2,000	2,020	1,977	1,983	87,400	1,983
2023-12-13	1,964	1,997	1,964	1,991	110,500	1,991
2023-12-12	1,968	1,975	1,947	1,958	114,600	1,958
2023-12-11	1,960	1,971	1,936	1,968	122,700	1,968
2023-12-08	1,966	1,986	1,948	1,960	99,700	1,960
2023-12-07	1,995	2,019	1,970	1,974	124,700	1,974
2023-12-06	1,995	2,026	1,991	2,011	141,200	2,011
2023-12-05	2,005	2,018	1,978	1,994	235,400	1,994
2023-12-04	1,974	1,987	1,950	1,987	137,800	1,987
2023-12-01	1,980	2,005	1,960	1,967	197,500	1,967
2023-11-30	1,975	1,975	1,929	1,959	161,300	1,959
2023-11-29	1,962	1,988	1,949	1,975	194,400	1,975
2023-11-28	1,926	1,996	1,923	1,972	346,800	1,972
2023-11-27	1,918	1,962	1,915	1,924	243,400	1,924
2023-11-24	1,908	1,909	1,868	1,888	159,300	1,888
2023-11-22	1,788	1,888	1,784	1,888	471,100	1,888
2023-11-21	1,783	1,785	1,736	1,780	395,400	1,780
2023-11-20	1,789	1,808	1,784	1,786	109,400	1,786
2023-11-17	1,778	1,778	1,758	1,769	150,800	1,769
2023-11-16	1,809	1,814	1,771	1,771	222,100	1,771
2023-11-15	1,775	1,809	1,766	1,806	174,900	1,806
2023-11-14	1,768	1,772	1,744	1,764	241,600	1,764
2023-11-13	1,817	1,820	1,763	1,775	360,400	1,775
2023-11-10	1,842	1,842	1,785	1,830	236,800	1,830
2023-11-09	1,785	1,851	1,768	1,826	705,300	1,826
2023-11-08	1,914	1,923	1,892	1,904	274,900	1,904
2023-11-07	1,900	1,921	1,881	1,899	190,600	1,899
2023-11-06	1,921	1,926	1,907	1,917	169,600	1,917
2023-11-02	1,923	1,932	1,888	1,918	233,000	1,918
2023-11-01	1,946	1,954	1,913	1,923	183,500	1,923
2023-10-31	1,875	1,924	1,868	1,919	152,700	1,919
2023-10-30	1,920	1,922	1,890	1,901	325,800	1,901
2023-10-27	1,913	1,930	1,898	1,930	106,600	1,930
2023-10-26	1,901	1,912	1,888	1,891	105,500	1,891
2023-10-25	1,895	1,915	1,888	1,893	114,300	1,893
2023-10-24	1,870	1,891	1,847	1,884	125,800	1,884
2023-10-23	1,875	1,884	1,851	1,866	138,000	1,866
2023-10-20	1,885	1,903	1,879	1,879	89,000	1,879
2023-10-19	1,872	1,899	1,863	1,894	120,500	1,894
2023-10-18	1,872	1,884	1,847	1,884	101,000	1,884
2023-10-17	1,850	1,868	1,841	1,855	73,400	1,855
2023-10-16	1,870	1,883	1,837	1,843	110,900	1,843
2023-10-13	1,934	1,934	1,879	1,879	138,800	1,879
2023-10-12	1,940	1,940	1,919	1,933	149,900	1,933
2023-10-11	1,959	1,965	1,944	1,944	92,000	1,944
2023-10-10	2,001	2,001	1,946	1,956	195,600	1,956
2023-10-06	1,958	1,985	1,934	1,963	358,500	1,963
2023-10-05	1,914	1,945	1,898	1,939	249,000	1,939
2023-10-04	1,890	1,922	1,879	1,885	232,900	1,885
2023-10-03	1,942	1,947	1,911	1,917	157,800	1,917
2023-10-02	1,980	2,015	1,946	1,947	242,000	1,947
2023-09-29	1,955	1,996	1,947	1,959	246,200	1,959
2023-09-28	2,017	2,024	1,966	1,970	221,100	1,970
2023-09-27	2,014	2,020	1,991	2,011	221,800	2,011
2023-09-26	2,034	2,036	2,012	2,013	126,200	2,013
2023-09-25	2,015	2,040	2,008	2,022	149,600	2,022
2023-09-22	2,034	2,034	1,999	2,007	249,800	2,007
2023-09-21	2,020	2,054	2,004	2,043	260,200	2,043
2023-09-20	2,035	2,044	2,010	2,026	328,200	2,026
2023-09-19	2,046	2,070	2,037	2,045	251,300	2,045
2023-09-15	2,060	2,076	2,043	2,045	269,200	2,045
2023-09-14	2,070	2,079	2,041	2,053	171,600	2,053
2023-09-13	2,028	2,066	2,028	2,057	152,700	2,057
2023-09-12	2,019	2,054	2,018	2,036	149,800	2,036
2023-09-11	2,030	2,037	2,001	2,018	207,000	2,018
2023-09-08	2,033	2,047	2,015	2,028	319,800	2,028
2023-09-07	2,063	2,075	2,052	2,054	263,000	2,054
2023-09-06	2,103	2,123	2,062	2,072	291,400	2,072
2023-09-05	2,154	2,162	2,087	2,103	532,700	2,103
2023-09-04	2,190	2,198	2,159	2,181	215,600	2,181
2023-09-01	2,160	2,212	2,159	2,202	133,400	2,202
2023-08-31	2,150	2,167	2,147	2,160	165,900	2,160
2023-08-30	2,122	2,142	2,108	2,138	130,500	2,138
2023-08-29	2,094	2,116	2,086	2,109	81,600	2,109
2023-08-28	2,105	2,105	2,074	2,094	123,200	2,094
2023-08-25	2,069	2,104	2,065	2,081	143,300	2,081
2023-08-24	2,129	2,133	2,091	2,099	132,200	2,099
2023-08-23	2,088	2,139	2,085	2,122	135,500	2,122
2023-08-22	2,110	2,137	2,089	2,122	180,500	2,122
2023-08-21	2,118	2,143	2,118	2,125	162,700	2,125
2023-08-18	2,122	2,139	2,097	2,119	266,000	2,119
2023-08-17	2,189	2,189	2,147	2,159	211,500	2,159
2023-08-16	2,236	2,236	2,193	2,218	255,900	2,218
2023-08-15	2,239	2,270	2,211	2,243	236,900	2,243
2023-08-14	2,270	2,281	2,248	2,249	237,700	2,249
2023-08-10	2,197	2,277	2,189	2,272	378,900	2,272
2023-08-09	2,200	2,228	2,175	2,198	337,400	2,198
2023-08-08	2,200	2,250	2,152	2,232	1,273,400	2,232
2023-08-07	2,355	2,412	2,314	2,408	374,400	2,408
2023-08-04	2,378	2,382	2,322	2,343	136,400	2,343
2023-08-03	2,345	2,366	2,322	2,338	263,400	2,338
2023-08-02	2,400	2,420	2,384	2,384	180,000	2,384
2023-08-01	2,410	2,417	2,369	2,400	187,600	2,400
2023-07-31	2,428	2,428	2,378	2,397	129,700	2,397
2023-07-28	2,385	2,418	2,373	2,406	116,400	2,406
2023-07-27	2,396	2,409	2,380	2,402	89,100	2,402
2023-07-26	2,407	2,419	2,375	2,396	105,200	2,396
2023-07-25	2,420	2,426	2,399	2,406	89,500	2,406
2023-07-24	2,436	2,438	2,417	2,424	86,800	2,424
2023-07-21	2,430	2,441	2,382	2,416	151,000	2,416
2023-07-20	2,426	2,488	2,423	2,443	305,100	2,443
2023-07-19	2,397	2,410	2,361	2,404	199,600	2,404
2023-07-18	2,378	2,435	2,369	2,390	278,700	2,390
2023-07-14	2,474	2,474	2,366	2,388	371,900	2,388
2023-07-13	2,490	2,515	2,457	2,484	126,300	2,484
2023-07-12	2,452	2,519	2,448	2,493	224,900	2,493
2023-07-11	2,489	2,509	2,450	2,452	154,600	2,452
2023-07-10	2,477	2,514	2,437	2,470	232,100	2,470
2023-07-07	2,444	2,491	2,425	2,477	174,200	2,477
2023-07-06	2,455	2,486	2,428	2,444	165,900	2,444
2023-07-05	2,560	2,560	2,458	2,475	186,400	2,475
2023-07-04	2,525	2,555	2,503	2,541	179,200	2,541
2023-07-03	2,500	2,555	2,495	2,542	215,700	2,542
2023-06-30	2,484	2,494	2,456	2,485	160,600	2,485
2023-06-29	2,472	2,494	2,457	2,475	143,900	2,475
2023-06-28	2,431	2,457	2,425	2,448	204,400	2,448
2023-06-27	2,421	2,428	2,353	2,391	194,700	2,391
2023-06-26	2,450	2,473	2,422	2,434	153,400	2,434
2023-06-23	2,498	2,518	2,450	2,450	211,200	2,450
2023-06-22	2,517	2,523	2,466	2,467	246,500	2,467
2023-06-21	2,434	2,497	2,431	2,491	240,700	2,491
2023-06-20	2,425	2,431	2,404	2,431	113,900	2,431
2023-06-19	2,448	2,469	2,417	2,430	169,700	2,430
2023-06-16	2,390	2,437	2,375	2,419	284,500	2,419
2023-06-15	2,416	2,431	2,400	2,411	162,300	2,411
2023-06-14	2,429	2,460	2,412	2,433	174,800	2,433
2023-06-13	2,447	2,463	2,424	2,428	161,300	2,428
2023-06-12	2,410	2,437	2,397	2,428	177,500	2,428
2023-06-09	2,420	2,420	2,378	2,397	197,100	2,397
2023-06-08	2,401	2,408	2,365	2,376	197,000	2,376
2023-06-07	2,381	2,419	2,370	2,377	313,100	2,377
2023-06-06	2,351	2,374	2,328	2,353	188,900	2,353
2023-06-05	2,387	2,397	2,331	2,351	229,100	2,351
2023-06-02	2,350	2,363	2,325	2,337	267,900	2,337
2023-06-01	2,353	2,356	2,315	2,336	235,000	2,336
2023-05-31	2,388	2,407	2,361	2,361	272,300	2,361
2023-05-30	2,427	2,432	2,369	2,401	224,500	2,401
2023-05-29	2,400	2,449	2,382	2,423	274,200	2,423
2023-05-26	2,384	2,410	2,364	2,384	228,800	2,384
2023-05-25	2,370	2,417	2,362	2,409	279,100	2,409
2023-05-24	2,350	2,374	2,338	2,360	181,500	2,360
2023-05-23	2,392	2,403	2,345	2,362	215,500	2,362
2023-05-22	2,380	2,434	2,377	2,400	283,900	2,400
2023-05-19	2,340	2,380	2,324	2,380	275,800	2,380
2023-05-18	2,309	2,367	2,307	2,335	505,900	2,335
2023-05-17	2,355	2,384	2,332	2,358	431,300	2,358
2023-05-16	2,380	2,388	2,339	2,379	445,700	2,379
2023-05-15	2,412	2,424	2,370	2,387	563,800	2,387
2023-05-12	2,279	2,400	2,259	2,400	1,045,600	2,400
2023-05-11	2,218	2,315	2,152	2,293	1,762,800	2,293
2023-05-10	1,999	2,003	1,961	1,978	257,100	1,978
2023-05-09	2,000	2,000	1,968	1,981	183,100	1,981
2023-05-08	1,965	1,998	1,955	1,983	251,200	1,983
2023-05-02	1,959	1,972	1,944	1,962	246,400	1,962
2023-05-01	2,000	2,007	1,981	1,989	143,600	1,989
2023-04-28	1,999	2,000	1,956	1,978	206,200	1,978
2023-04-27	1,962	2,001	1,959	1,990	240,100	1,990
2023-04-26	2,020	2,029	1,973	1,987	252,700	1,987
2023-04-25	2,000	2,041	1,997	2,017	304,900	2,017
2023-04-24	1,967	2,008	1,955	1,996	280,100	1,996
2023-04-21	1,957	1,962	1,941	1,955	138,500	1,955
2023-04-20	1,941	1,977	1,939	1,957	200,800	1,957
2023-04-19	1,916	1,950	1,913	1,944	215,600	1,944
2023-04-18	1,897	1,928	1,886	1,925	201,400	1,925
2023-04-17	1,929	1,931	1,902	1,907	153,800	1,907
2023-04-14	1,915	1,951	1,914	1,939	258,700	1,939
2023-04-13	1,888	1,914	1,875	1,914	145,000	1,914
2023-04-12	1,897	1,918	1,889	1,894	153,400	1,894
2023-04-11	1,903	1,915	1,882	1,896	200,000	1,896
2023-04-10	1,874	1,903	1,867	1,887	142,100	1,887
2023-04-07	1,858	1,868	1,848	1,851	118,900	1,851
2023-04-06	1,842	1,875	1,831	1,864	194,200	1,864
2023-04-05	1,926	1,948	1,853	1,856	267,600	1,856
2023-04-04	1,933	1,945	1,913	1,945	215,300	1,945
2023-04-03	1,918	1,938	1,903	1,918	233,200	1,918
2023-03-31	1,864	1,947	1,863	1,919	399,000	1,919
2023-03-30	1,844	1,870	1,834	1,845	326,300	1,845
2023-03-29	1,841	1,867	1,835	1,867	367,700	1,867
2023-03-28	1,842	1,845	1,817	1,831	179,100	1,831
2023-03-27	1,831	1,851	1,826	1,829	217,300	1,829
2023-03-24	1,798	1,827	1,788	1,826	250,100	1,826
2023-03-23	1,795	1,821	1,793	1,817	138,000	1,817
2023-03-22	1,811	1,820	1,787	1,814	196,800	1,814
2023-03-20	1,827	1,830	1,791	1,792	182,200	1,792
2023-03-17	1,827	1,843	1,815	1,835	286,100	1,835
2023-03-16	1,801	1,819	1,776	1,812	186,800	1,812
2023-03-15	1,829	1,848	1,826	1,833	157,800	1,833
2023-03-14	1,837	1,847	1,790	1,807	283,300	1,807
2023-03-13	1,853	1,873	1,831	1,868	261,400	1,868
2023-03-10	1,875	1,892	1,859	1,876	350,200	1,876
2023-03-09	1,869	1,910	1,866	1,897	322,100	1,897
2023-03-08	1,805	1,869	1,805	1,867	269,800	1,867
2023-03-07	1,816	1,832	1,813	1,821	176,900	1,821
2023-03-06	1,824	1,838	1,812	1,825	284,600	1,825
2023-03-03	1,800	1,855	1,800	1,820	600,600	1,820
2023-03-02	1,756	1,838	1,756	1,787	500,600	1,787
2023-03-01	1,732	1,751	1,728	1,749	156,900	1,749
2023-02-28	1,764	1,766	1,740	1,744	233,500	1,744
2023-02-27	1,734	1,757	1,734	1,756	189,400	1,756
2023-02-24	1,715	1,744	1,714	1,743	365,000	1,743
2023-02-22	1,719	1,719	1,699	1,712	218,100	1,712
2023-02-21	1,749	1,756	1,731	1,732	193,500	1,732
2023-02-20	1,745	1,759	1,740	1,741	211,700	1,741
2023-02-17	1,718	1,740	1,711	1,734	105,200	1,734
2023-02-16	1,748	1,753	1,730	1,730	130,300	1,730
2023-02-15	1,727	1,735	1,722	1,733	80,900	1,733
2023-02-14	1,718	1,737	1,708	1,731	149,000	1,731
2023-02-13	1,708	1,716	1,685	1,701	227,600	1,701
2023-02-10	1,702	1,704	1,688	1,697	205,700	1,697
2023-02-09	1,716	1,726	1,704	1,719	189,900	1,719
2023-02-08	1,720	1,722	1,698	1,721	319,500	1,721
2023-02-07	1,777	1,805	1,725	1,728	921,200	1,728
2023-02-06	1,765	1,802	1,763	1,780	439,700	1,780
2023-02-03	1,755	1,763	1,713	1,728	253,400	1,728
2023-02-02	1,758	1,773	1,750	1,760	158,900	1,760
2023-02-01	1,760	1,775	1,746	1,746	118,600	1,746
2023-01-31	1,763	1,766	1,731	1,748	143,800	1,748
2023-01-30	1,758	1,777	1,741	1,742	219,000	1,742
2023-01-27	1,724	1,754	1,717	1,746	225,300	1,746
2023-01-26	1,721	1,739	1,718	1,724	126,900	1,724
2023-01-25	1,707	1,727	1,701	1,722	162,800	1,722
2023-01-24	1,735	1,737	1,690	1,706	230,300	1,706
2023-01-23	1,741	1,743	1,709	1,729	163,100	1,729
2023-01-20	1,702	1,728	1,692	1,727	158,600	1,727
2023-01-19	1,685	1,726	1,681	1,710	185,800	1,710
2023-01-18	1,641	1,706	1,641	1,692	213,700	1,692
2023-01-17	1,650	1,654	1,631	1,641	264,200	1,641
2023-01-16	1,690	1,692	1,654	1,657	285,300	1,657
2023-01-13	1,746	1,748	1,696	1,696	465,400	1,696
2023-01-12	1,784	1,786	1,747	1,759	210,100	1,759
2023-01-11	1,790	1,792	1,760	1,769	299,100	1,769
2023-01-10	1,795	1,831	1,782	1,786	224,400	1,786
2023-01-06	1,829	1,836	1,765	1,765	358,300	1,765
2023-01-05	1,808	1,842	1,803	1,829	168,400	1,829
2023-01-04	1,863	1,879	1,812	1,812	169,700	1,812

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7606 (株)ユナイテッドアローズ の時系列データ [2023年度]

7606 (株)ユナイテッドアローズの時系列データ [2023年度]