8746 unbanked(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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 453 | 464 | 418 | 423 | 2,007,300 | 423 |
| 2025-07-31 | 470 | 505 | 448 | 458 | 3,326,500 | 458 |
| 2025-07-30 | 526 | 589 | 459 | 476 | 11,512,500 | 476 |
| 2025-07-29 | 430 | 510 | 415 | 510 | 10,688,700 | 510 |
| 2025-07-28 | 394 | 430 | 394 | 430 | 7,799,400 | 430 |
| 2025-07-25 | 364 | 379 | 346 | 350 | 1,503,900 | 350 |
| 2025-07-24 | 396 | 400 | 358 | 369 | 2,610,600 | 369 |
| 2025-07-23 | 436 | 442 | 372 | 380 | 10,203,400 | 380 |
| 2025-07-22 | 320 | 396 | 317 | 396 | 9,757,300 | 396 |
| 2025-07-18 | 346 | 384 | 313 | 316 | 6,189,800 | 316 |
| 2025-07-17 | 300 | 363 | 294 | 348 | 8,486,200 | 348 |
| 2025-07-16 | 284 | 287 | 281 | 283 | 72,200 | 283 |
| 2025-07-15 | 287 | 287 | 281 | 282 | 142,100 | 282 |
| 2025-07-14 | 288 | 291 | 287 | 289 | 66,600 | 289 |
| 2025-07-11 | 286 | 290 | 284 | 290 | 107,700 | 290 |
| 2025-07-10 | 286 | 286 | 280 | 285 | 363,900 | 285 |
| 2025-07-09 | 297 | 299 | 291 | 296 | 281,700 | 296 |
| 2025-07-08 | 292 | 300 | 292 | 299 | 144,700 | 299 |
| 2025-07-07 | 302 | 306 | 291 | 292 | 262,500 | 292 |
| 2025-07-04 | 306 | 316 | 298 | 305 | 265,700 | 305 |
| 2025-07-03 | 294 | 312 | 290 | 304 | 279,200 | 304 |
| 2025-07-02 | 294 | 298 | 285 | 290 | 214,500 | 290 |
| 2025-07-01 | 293 | 295 | 288 | 294 | 124,300 | 294 |
| 2025-06-30 | 287 | 295 | 287 | 291 | 105,100 | 291 |
| 2025-06-27 | 289 | 296 | 285 | 287 | 208,800 | 287 |
| 2025-06-26 | 293 | 294 | 285 | 288 | 125,600 | 288 |
| 2025-06-25 | 292 | 294 | 283 | 289 | 161,300 | 289 |
| 2025-06-24 | 291 | 297 | 285 | 292 | 590,300 | 292 |
| 2025-06-23 | 296 | 309 | 291 | 292 | 382,000 | 292 |
| 2025-06-20 | 321 | 327 | 299 | 300 | 805,100 | 300 |
| 2025-06-19 | 340 | 357 | 315 | 329 | 1,918,900 | 329 |
| 2025-06-18 | 301 | 346 | 296 | 332 | 2,420,700 | 332 |
| 2025-06-17 | 304 | 310 | 295 | 296 | 546,800 | 296 |
| 2025-06-16 | 279 | 310 | 276 | 305 | 724,300 | 305 |
| 2025-06-13 | 273 | 278 | 272 | 274 | 65,400 | 274 |
| 2025-06-12 | 275 | 277 | 271 | 271 | 88,400 | 271 |
| 2025-06-11 | 275 | 283 | 274 | 274 | 103,900 | 274 |
| 2025-06-10 | 268 | 276 | 268 | 274 | 61,000 | 274 |
| 2025-06-09 | 269 | 270 | 268 | 268 | 33,500 | 268 |
| 2025-06-06 | 275 | 276 | 267 | 267 | 71,100 | 267 |
| 2025-06-05 | 277 | 279 | 275 | 275 | 33,000 | 275 |
| 2025-06-04 | 276 | 281 | 276 | 278 | 80,500 | 278 |
| 2025-06-03 | 280 | 280 | 273 | 274 | 103,800 | 274 |
| 2025-06-02 | 280 | 283 | 274 | 280 | 242,100 | 280 |
| 2025-05-30 | 279 | 281 | 275 | 277 | 100,200 | 277 |
| 2025-05-29 | 278 | 282 | 278 | 279 | 29,000 | 279 |
| 2025-05-28 | 280 | 283 | 278 | 278 | 35,500 | 278 |
| 2025-05-27 | 277 | 281 | 277 | 279 | 60,900 | 279 |
| 2025-05-26 | 277 | 281 | 277 | 277 | 71,500 | 277 |
| 2025-05-23 | 279 | 283 | 274 | 274 | 146,300 | 274 |
| 2025-05-22 | 273 | 287 | 271 | 284 | 178,400 | 284 |
| 2025-05-21 | 271 | 279 | 264 | 273 | 500,300 | 273 |
| 2025-05-20 | 274 | 281 | 271 | 271 | 142,800 | 271 |
| 2025-05-19 | 271 | 276 | 271 | 271 | 85,200 | 271 |
| 2025-05-16 | 273 | 276 | 262 | 272 | 410,400 | 272 |
| 2025-05-15 | 277 | 280 | 271 | 271 | 181,400 | 271 |
| 2025-05-14 | 282 | 286 | 276 | 285 | 138,300 | 285 |
| 2025-05-13 | 282 | 287 | 277 | 281 | 207,300 | 281 |
| 2025-05-12 | 280 | 281 | 276 | 276 | 56,600 | 276 |
| 2025-05-09 | 273 | 282 | 273 | 278 | 162,600 | 278 |
| 2025-05-08 | 273 | 276 | 271 | 272 | 87,500 | 272 |
| 2025-05-07 | 276 | 278 | 272 | 272 | 84,500 | 272 |
| 2025-05-02 | 266 | 274 | 266 | 271 | 146,000 | 271 |
| 2025-05-01 | 269 | 270 | 265 | 265 | 124,000 | 265 |
| 2025-04-30 | 271 | 274 | 270 | 272 | 66,900 | 272 |
| 2025-04-28 | 271 | 275 | 269 | 271 | 124,000 | 271 |
| 2025-04-25 | 266 | 272 | 266 | 270 | 158,700 | 270 |
| 2025-04-24 | 267 | 271 | 263 | 264 | 161,300 | 264 |
| 2025-04-23 | 269 | 272 | 265 | 266 | 183,700 | 266 |
| 2025-04-22 | 267 | 275 | 260 | 265 | 476,800 | 265 |
| 2025-04-21 | 278 | 281 | 269 | 269 | 336,700 | 269 |
| 2025-04-18 | 275 | 293 | 271 | 280 | 494,500 | 280 |
| 2025-04-17 | 296 | 299 | 270 | 273 | 1,545,100 | 273 |
| 2025-04-16 | 295 | 307 | 280 | 290 | 3,068,600 | 290 |
| 2025-04-15 | 248 | 257 | 248 | 255 | 105,800 | 255 |
| 2025-04-14 | 249 | 254 | 245 | 246 | 99,200 | 246 |
| 2025-04-11 | 235 | 250 | 231 | 248 | 97,700 | 248 |
| 2025-04-10 | 241 | 254 | 230 | 243 | 196,600 | 243 |
| 2025-04-09 | 225 | 228 | 217 | 222 | 191,600 | 222 |
| 2025-04-08 | 216 | 234 | 215 | 233 | 151,600 | 233 |
| 2025-04-07 | 218 | 221 | 202 | 202 | 399,700 | 202 |
| 2025-04-04 | 264 | 269 | 239 | 248 | 311,700 | 248 |
| 2025-04-03 | 273 | 277 | 269 | 270 | 114,900 | 270 |
| 2025-04-02 | 279 | 283 | 272 | 281 | 75,800 | 281 |
| 2025-04-01 | 284 | 289 | 280 | 281 | 75,200 | 281 |
| 2025-03-31 | 290 | 290 | 283 | 283 | 82,100 | 283 |
| 2025-03-28 | 295 | 300 | 290 | 291 | 170,600 | 291 |
| 2025-03-27 | 306 | 307 | 299 | 299 | 298,300 | 299 |
| 2025-03-26 | 311 | 315 | 305 | 310 | 574,500 | 310 |
| 2025-03-25 | 314 | 315 | 298 | 312 | 214,800 | 312 |
| 2025-03-24 | 319 | 322 | 313 | 314 | 165,500 | 314 |
| 2025-03-21 | 335 | 343 | 315 | 319 | 908,200 | 319 |
| 2025-03-19 | 319 | 329 | 315 | 329 | 117,200 | 329 |
| 2025-03-18 | 318 | 324 | 314 | 322 | 78,100 | 322 |
| 2025-03-17 | 322 | 322 | 311 | 315 | 119,200 | 315 |
| 2025-03-14 | 308 | 316 | 306 | 316 | 122,300 | 316 |
| 2025-03-13 | 315 | 318 | 304 | 307 | 145,500 | 307 |
| 2025-03-12 | 304 | 332 | 300 | 312 | 467,500 | 312 |
| 2025-03-11 | 297 | 305 | 290 | 305 | 156,000 | 305 |
| 2025-03-10 | 299 | 304 | 291 | 299 | 168,100 | 299 |
| 2025-03-07 | 294 | 300 | 291 | 298 | 64,600 | 298 |
| 2025-03-06 | 300 | 302 | 295 | 295 | 50,900 | 295 |
| 2025-03-05 | 288 | 302 | 287 | 301 | 69,200 | 301 |
| 2025-03-04 | 291 | 294 | 285 | 287 | 93,700 | 287 |
| 2025-03-03 | 306 | 307 | 288 | 291 | 97,900 | 291 |
| 2025-02-28 | 293 | 297 | 286 | 288 | 131,200 | 288 |
| 2025-02-27 | 292 | 304 | 292 | 300 | 40,300 | 300 |
| 2025-02-26 | 296 | 298 | 290 | 295 | 68,100 | 295 |
| 2025-02-25 | 300 | 304 | 293 | 298 | 103,100 | 298 |
| 2025-02-21 | 314 | 318 | 306 | 307 | 82,900 | 307 |
| 2025-02-20 | 319 | 323 | 311 | 314 | 93,700 | 314 |
| 2025-02-19 | 319 | 324 | 315 | 319 | 71,100 | 319 |
| 2025-02-18 | 317 | 322 | 311 | 319 | 89,800 | 319 |
| 2025-02-17 | 309 | 320 | 309 | 319 | 124,800 | 319 |
| 2025-02-14 | 327 | 327 | 314 | 314 | 233,400 | 314 |
| 2025-02-13 | 335 | 337 | 322 | 326 | 399,000 | 326 |
| 2025-02-12 | 328 | 332 | 321 | 330 | 335,200 | 330 |
| 2025-02-10 | 305 | 320 | 297 | 315 | 171,800 | 315 |
| 2025-02-07 | 311 | 315 | 301 | 303 | 152,500 | 303 |
| 2025-02-06 | 298 | 309 | 294 | 307 | 128,000 | 307 |
| 2025-02-05 | 290 | 301 | 290 | 298 | 95,800 | 298 |
| 2025-02-04 | 285 | 290 | 282 | 287 | 66,300 | 287 |
| 2025-02-03 | 288 | 295 | 277 | 284 | 187,700 | 284 |
| 2025-01-31 | 296 | 297 | 288 | 288 | 110,900 | 288 |
| 2025-01-30 | 281 | 301 | 281 | 297 | 199,900 | 297 |
| 2025-01-29 | 281 | 281 | 275 | 280 | 62,700 | 280 |
| 2025-01-28 | 276 | 279 | 272 | 277 | 86,900 | 277 |
| 2025-01-27 | 282 | 284 | 276 | 276 | 100,200 | 276 |
| 2025-01-24 | 285 | 287 | 280 | 280 | 141,800 | 280 |
| 2025-01-23 | 286 | 293 | 282 | 284 | 145,600 | 284 |
| 2025-01-22 | 280 | 295 | 277 | 287 | 274,600 | 287 |
| 2025-01-21 | 285 | 285 | 269 | 275 | 497,500 | 275 |
| 2025-01-20 | 270 | 295 | 268 | 295 | 342,800 | 295 |
| 2025-01-17 | 264 | 275 | 264 | 273 | 172,300 | 273 |
| 2025-01-16 | 280 | 281 | 263 | 266 | 236,000 | 266 |
| 2025-01-15 | 280 | 284 | 275 | 280 | 156,400 | 280 |
| 2025-01-14 | 284 | 287 | 274 | 282 | 203,600 | 282 |
| 2025-01-10 | 286 | 289 | 284 | 285 | 145,300 | 285 |
| 2025-01-09 | 305 | 305 | 283 | 286 | 652,200 | 286 |
| 2025-01-08 | 321 | 323 | 319 | 321 | 91,000 | 321 |
| 2025-01-07 | 322 | 324 | 318 | 322 | 124,600 | 322 |
| 2025-01-06 | 329 | 331 | 320 | 320 | 195,200 | 320 |
分割・併合履歴 ： [2024-09-27]3株→1株