8746 UNBANKED(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 366 | 369 | 340 | 342 | 534,000 | 342 |
| 2024-11-20 | 373 | 388 | 366 | 366 | 342,700 | 366 |
| 2024-11-19 | 363 | 374 | 363 | 370 | 227,500 | 370 |
| 2024-11-18 | 360 | 387 | 358 | 362 | 628,300 | 362 |
| 2024-11-15 | 377 | 382 | 356 | 358 | 377,200 | 358 |
| 2024-11-14 | 391 | 395 | 366 | 369 | 499,400 | 369 |
| 2024-11-13 | 401 | 401 | 388 | 388 | 249,100 | 388 |
| 2024-11-12 | 422 | 423 | 399 | 399 | 612,400 | 399 |
| 2024-11-11 | 396 | 444 | 390 | 425 | 1,536,300 | 425 |
| 2024-11-08 | 401 | 418 | 385 | 385 | 461,000 | 385 |
| 2024-11-07 | 400 | 425 | 400 | 413 | 535,200 | 413 |
| 2024-11-06 | 391 | 410 | 385 | 397 | 480,200 | 397 |
| 2024-11-05 | 418 | 418 | 385 | 389 | 374,000 | 389 |
| 2024-11-01 | 410 | 419 | 405 | 410 | 437,500 | 410 |
| 2024-10-31 | 423 | 474 | 413 | 422 | 1,776,000 | 422 |
| 2024-10-30 | 426 | 453 | 413 | 421 | 1,460,500 | 421 |
| 2024-10-29 | 426 | 442 | 410 | 413 | 1,003,700 | 413 |
| 2024-10-28 | 397 | 447 | 396 | 427 | 2,019,200 | 427 |
| 2024-10-25 | 420 | 461 | 399 | 405 | 4,565,100 | 405 |
| 2024-10-24 | 388 | 480 | 381 | 434 | 8,907,600 | 434 |
| 2024-10-23 | 338 | 404 | 336 | 404 | 1,999,000 | 404 |
| 2024-10-22 | 327 | 336 | 320 | 324 | 141,000 | 324 |
| 2024-10-21 | 332 | 332 | 323 | 325 | 145,500 | 325 |
| 2024-10-18 | 346 | 347 | 332 | 332 | 120,100 | 332 |
| 2024-10-17 | 349 | 352 | 337 | 340 | 103,700 | 340 |
| 2024-10-16 | 334 | 363 | 332 | 343 | 179,200 | 343 |
| 2024-10-15 | 337 | 344 | 330 | 339 | 106,800 | 339 |
| 2024-10-11 | 355 | 360 | 332 | 340 | 192,400 | 340 |
| 2024-10-10 | 366 | 367 | 353 | 353 | 127,200 | 353 |
| 2024-10-09 | 377 | 383 | 363 | 366 | 102,300 | 366 |
| 2024-10-08 | 381 | 387 | 377 | 377 | 140,100 | 377 |
| 2024-10-07 | 389 | 412 | 381 | 386 | 318,700 | 386 |
| 2024-10-04 | 361 | 384 | 361 | 384 | 186,600 | 384 |
| 2024-10-03 | 370 | 377 | 360 | 360 | 183,400 | 360 |
| 2024-10-02 | 351 | 379 | 345 | 370 | 590,500 | 370 |
| 2024-10-01 | 338 | 350 | 334 | 349 | 79,100 | 349 |
| 2024-09-30 | 322 | 347 | 316 | 332 | 113,700 | 332 |
| 2024-09-27 | 346 | 355 | 325 | 338 | 383,100 | 338 |
| 2024-09-26 | 106 | 118 | 106 | 110 | 987,400 | 330 |
| 2024-09-25 | 114 | 115 | 111 | 111 | 374,100 | 333 |
| 2024-09-24 | 120 | 120 | 113 | 113 | 659,400 | 339 |
| 2024-09-20 | 130 | 132 | 116 | 118 | 1,439,800 | 354 |
| 2024-09-19 | 113 | 135 | 112 | 130 | 3,044,600 | 390 |
| 2024-09-18 | 107 | 155 | 103 | 111 | 5,799,800 | 333 |
| 2024-09-17 | 110 | 111 | 107 | 109 | 170,600 | 327 |
| 2024-09-13 | 109 | 112 | 108 | 110 | 160,000 | 330 |
| 2024-09-12 | 108 | 109 | 106 | 109 | 211,300 | 327 |
| 2024-09-11 | 109 | 110 | 103 | 106 | 366,200 | 318 |
| 2024-09-10 | 110 | 112 | 108 | 111 | 155,900 | 333 |
| 2024-09-09 | 105 | 111 | 104 | 110 | 298,500 | 330 |
| 2024-09-06 | 115 | 116 | 110 | 113 | 224,000 | 339 |
| 2024-09-05 | 117 | 119 | 115 | 117 | 188,500 | 351 |
| 2024-09-04 | 121 | 122 | 116 | 117 | 324,200 | 351 |
| 2024-09-03 | 122 | 125 | 121 | 125 | 125,900 | 375 |
| 2024-09-02 | 125 | 126 | 123 | 123 | 177,000 | 369 |
| 2024-08-30 | 121 | 125 | 120 | 125 | 218,100 | 375 |
| 2024-08-29 | 122 | 123 | 119 | 122 | 223,100 | 366 |
| 2024-08-28 | 123 | 125 | 121 | 124 | 101,200 | 372 |
| 2024-08-27 | 122 | 126 | 121 | 124 | 179,000 | 372 |
| 2024-08-26 | 121 | 124 | 120 | 124 | 200,500 | 372 |
| 2024-08-23 | 123 | 125 | 121 | 122 | 228,800 | 366 |
| 2024-08-22 | 120 | 124 | 120 | 124 | 233,200 | 372 |
| 2024-08-21 | 120 | 122 | 119 | 121 | 109,100 | 363 |
| 2024-08-20 | 118 | 122 | 118 | 122 | 296,900 | 366 |
| 2024-08-19 | 119 | 122 | 117 | 118 | 426,900 | 354 |
| 2024-08-16 | 123 | 124 | 121 | 121 | 264,700 | 363 |
| 2024-08-15 | 124 | 126 | 120 | 122 | 705,400 | 366 |
| 2024-08-14 | 120 | 138 | 119 | 126 | 1,448,000 | 378 |
| 2024-08-13 | 120 | 123 | 117 | 122 | 348,400 | 366 |
| 2024-08-09 | 120 | 123 | 114 | 118 | 658,800 | 354 |
| 2024-08-08 | 110 | 130 | 110 | 120 | 1,563,100 | 360 |
| 2024-08-07 | 96 | 119 | 96 | 112 | 864,200 | 336 |
| 2024-08-06 | 97 | 108 | 89 | 105 | 907,700 | 315 |
| 2024-08-05 | 110 | 118 | 80 | 92 | 2,130,600 | 276 |
| 2024-08-02 | 127 | 130 | 123 | 125 | 504,700 | 375 |
| 2024-08-01 | 133 | 134 | 130 | 132 | 291,200 | 396 |
| 2024-07-31 | 133 | 136 | 131 | 136 | 201,700 | 408 |
| 2024-07-30 | 137 | 137 | 133 | 135 | 165,100 | 405 |
| 2024-07-29 | 133 | 138 | 132 | 137 | 376,200 | 411 |
| 2024-07-26 | 133 | 134 | 131 | 133 | 154,500 | 399 |
| 2024-07-25 | 136 | 136 | 130 | 132 | 527,200 | 396 |
| 2024-07-24 | 137 | 138 | 135 | 137 | 344,700 | 411 |
| 2024-07-23 | 137 | 141 | 133 | 137 | 319,200 | 411 |
| 2024-07-22 | 140 | 141 | 134 | 137 | 567,500 | 411 |
| 2024-07-19 | 142 | 142 | 137 | 141 | 515,400 | 423 |
| 2024-07-18 | 144 | 148 | 141 | 141 | 418,000 | 423 |
| 2024-07-17 | 146 | 149 | 144 | 144 | 434,700 | 432 |
| 2024-07-16 | 144 | 150 | 144 | 146 | 390,800 | 438 |
| 2024-07-12 | 136 | 144 | 136 | 144 | 436,300 | 432 |
| 2024-07-11 | 138 | 141 | 136 | 137 | 288,600 | 411 |
| 2024-07-10 | 138 | 140 | 137 | 137 | 410,700 | 411 |
| 2024-07-09 | 141 | 142 | 137 | 140 | 406,500 | 420 |
| 2024-07-08 | 144 | 146 | 139 | 140 | 591,500 | 420 |
| 2024-07-05 | 148 | 149 | 145 | 145 | 200,600 | 435 |
| 2024-07-04 | 147 | 150 | 145 | 148 | 368,500 | 444 |
| 2024-07-03 | 151 | 151 | 144 | 147 | 687,600 | 441 |
| 2024-07-02 | 156 | 156 | 151 | 151 | 343,300 | 453 |
| 2024-07-01 | 159 | 160 | 155 | 155 | 237,800 | 465 |
| 2024-06-28 | 158 | 159 | 157 | 157 | 156,300 | 471 |
| 2024-06-27 | 157 | 161 | 157 | 158 | 295,700 | 474 |
| 2024-06-26 | 156 | 160 | 156 | 157 | 342,800 | 471 |
| 2024-06-25 | 154 | 158 | 154 | 156 | 146,200 | 468 |
| 2024-06-24 | 157 | 159 | 154 | 155 | 508,400 | 465 |
| 2024-06-21 | 154 | 160 | 154 | 158 | 417,300 | 474 |
| 2024-06-20 | 159 | 159 | 154 | 154 | 253,600 | 462 |
| 2024-06-19 | 154 | 158 | 153 | 157 | 395,400 | 471 |
| 2024-06-18 | 150 | 155 | 150 | 154 | 178,500 | 462 |
| 2024-06-17 | 152 | 154 | 151 | 151 | 136,200 | 453 |
| 2024-06-14 | 147 | 154 | 147 | 153 | 365,900 | 459 |
| 2024-06-13 | 150 | 150 | 147 | 147 | 293,900 | 441 |
| 2024-06-12 | 152 | 153 | 150 | 150 | 101,000 | 450 |
| 2024-06-11 | 153 | 154 | 152 | 152 | 156,400 | 456 |
| 2024-06-10 | 148 | 154 | 145 | 151 | 559,800 | 453 |
| 2024-06-07 | 149 | 154 | 149 | 150 | 328,500 | 450 |
| 2024-06-06 | 150 | 156 | 148 | 148 | 396,600 | 444 |
| 2024-06-05 | 149 | 151 | 147 | 148 | 225,000 | 444 |
| 2024-06-04 | 148 | 152 | 147 | 149 | 249,300 | 447 |
| 2024-06-03 | 147 | 151 | 146 | 148 | 321,200 | 444 |
| 2024-05-31 | 143 | 149 | 143 | 147 | 409,800 | 441 |
| 2024-05-30 | 139 | 146 | 139 | 144 | 388,700 | 432 |
| 2024-05-29 | 149 | 150 | 140 | 142 | 1,575,000 | 426 |
| 2024-05-28 | 158 | 158 | 147 | 150 | 1,509,500 | 450 |
| 2024-05-27 | 156 | 161 | 154 | 157 | 575,800 | 471 |
| 2024-05-24 | 160 | 162 | 156 | 156 | 697,600 | 468 |
| 2024-05-23 | 165 | 172 | 161 | 163 | 624,400 | 489 |
| 2024-05-22 | 168 | 169 | 163 | 165 | 682,200 | 495 |
| 2024-05-21 | 166 | 173 | 166 | 170 | 1,154,200 | 510 |
| 2024-05-20 | 163 | 166 | 157 | 165 | 1,214,600 | 495 |
| 2024-05-17 | 160 | 167 | 156 | 164 | 816,600 | 492 |
| 2024-05-16 | 176 | 180 | 163 | 163 | 2,010,200 | 489 |
| 2024-05-15 | 172 | 174 | 165 | 174 | 638,600 | 522 |
| 2024-05-14 | 179 | 180 | 171 | 171 | 1,017,600 | 513 |
| 2024-05-13 | 175 | 184 | 175 | 184 | 762,000 | 552 |
| 2024-05-10 | 175 | 178 | 174 | 176 | 564,500 | 528 |
| 2024-05-09 | 178 | 178 | 173 | 177 | 384,000 | 531 |
| 2024-05-08 | 171 | 182 | 171 | 179 | 647,400 | 537 |
| 2024-05-07 | 171 | 174 | 169 | 173 | 373,400 | 519 |
| 2024-05-02 | 169 | 173 | 169 | 169 | 259,200 | 507 |
| 2024-05-01 | 165 | 172 | 165 | 171 | 305,100 | 513 |
| 2024-04-30 | 172 | 172 | 167 | 168 | 590,200 | 504 |
| 2024-04-26 | 167 | 170 | 166 | 169 | 378,500 | 507 |
| 2024-04-25 | 173 | 173 | 166 | 170 | 561,900 | 510 |
| 2024-04-24 | 164 | 170 | 161 | 168 | 596,800 | 504 |
| 2024-04-23 | 167 | 171 | 162 | 163 | 929,900 | 489 |
| 2024-04-22 | 166 | 171 | 163 | 168 | 1,164,700 | 504 |
| 2024-04-19 | 171 | 210 | 161 | 169 | 9,110,400 | 507 |
| 2024-04-18 | 167 | 171 | 165 | 167 | 850,500 | 501 |
| 2024-04-17 | 181 | 181 | 170 | 170 | 1,275,500 | 510 |
| 2024-04-16 | 184 | 191 | 179 | 180 | 1,329,400 | 540 |
| 2024-04-15 | 179 | 183 | 174 | 183 | 798,700 | 549 |
| 2024-04-12 | 183 | 186 | 178 | 180 | 757,900 | 540 |
| 2024-04-11 | 180 | 186 | 177 | 185 | 666,200 | 555 |
| 2024-04-10 | 182 | 186 | 178 | 181 | 875,000 | 543 |
| 2024-04-09 | 192 | 199 | 183 | 184 | 2,228,600 | 552 |
| 2024-04-08 | 180 | 192 | 176 | 191 | 2,309,900 | 573 |
| 2024-04-05 | 175 | 180 | 172 | 178 | 1,815,400 | 534 |
| 2024-04-04 | 192 | 200 | 174 | 177 | 4,980,600 | 531 |
| 2024-04-03 | 235 | 238 | 187 | 189 | 8,841,900 | 567 |
| 2024-04-02 | 219 | 239 | 216 | 219 | 4,607,200 | 657 |
| 2024-04-01 | 228 | 255 | 218 | 221 | 9,455,500 | 663 |
| 2024-03-29 | 230 | 231 | 220 | 222 | 3,184,200 | 666 |
| 2024-03-28 | 203 | 225 | 201 | 222 | 3,288,700 | 666 |
| 2024-03-27 | 204 | 225 | 198 | 207 | 6,748,500 | 621 |
| 2024-03-26 | 211 | 218 | 197 | 201 | 4,354,100 | 603 |
| 2024-03-25 | 232 | 244 | 218 | 219 | 7,280,700 | 657 |
| 2024-03-22 | 223 | 255 | 216 | 223 | 16,951,700 | 669 |
| 2024-03-21 | 184 | 230 | 181 | 215 | 18,083,500 | 645 |
| 2024-03-19 | 179 | 185 | 177 | 181 | 902,700 | 543 |
| 2024-03-18 | 179 | 186 | 173 | 180 | 2,031,400 | 540 |
| 2024-03-15 | 178 | 189 | 172 | 177 | 3,436,800 | 531 |
| 2024-03-14 | 170 | 200 | 166 | 184 | 12,248,100 | 552 |
| 2024-03-13 | 167 | 171 | 158 | 168 | 1,282,900 | 504 |
| 2024-03-12 | 157 | 165 | 154 | 162 | 1,084,700 | 486 |
| 2024-03-11 | 153 | 159 | 148 | 156 | 1,656,100 | 468 |
| 2024-03-08 | 169 | 172 | 160 | 161 | 1,634,900 | 483 |
| 2024-03-07 | 168 | 173 | 163 | 166 | 1,373,600 | 498 |
| 2024-03-06 | 191 | 195 | 165 | 170 | 5,525,400 | 510 |
| 2024-03-05 | 170 | 174 | 158 | 161 | 1,928,600 | 483 |
| 2024-03-04 | 171 | 184 | 170 | 172 | 1,977,400 | 516 |
| 2024-03-01 | 187 | 193 | 178 | 179 | 2,189,000 | 537 |
| 2024-02-29 | 169 | 193 | 167 | 192 | 4,347,100 | 576 |
| 2024-02-28 | 162 | 177 | 160 | 174 | 3,158,000 | 522 |
| 2024-02-27 | 183 | 193 | 170 | 171 | 4,040,400 | 513 |
| 2024-02-26 | 183 | 194 | 165 | 186 | 7,188,900 | 558 |
| 2024-02-22 | 188 | 203 | 165 | 179 | 17,260,100 | 537 |
| 2024-02-21 | 226 | 250 | 185 | 185 | 30,173,900 | 555 |
| 2024-02-20 | 173 | 234 | 172 | 234 | 23,324,200 | 702 |
| 2024-02-19 | 161 | 197 | 157 | 184 | 22,102,300 | 552 |
| 2024-02-16 | 137 | 152 | 131 | 149 | 8,570,000 | 447 |
| 2024-02-15 | 119 | 153 | 115 | 135 | 11,590,000 | 405 |
| 2024-02-14 | 127 | 131 | 114 | 120 | 4,900,100 | 360 |
| 2024-02-13 | 123 | 128 | 111 | 120 | 11,804,800 | 360 |
| 2024-02-09 | 100 | 101 | 98 | 98 | 429,100 | 294 |
| 2024-02-08 | 99 | 101 | 99 | 99 | 332,900 | 297 |
| 2024-02-07 | 101 | 101 | 99 | 99 | 190,200 | 297 |
| 2024-02-06 | 99 | 102 | 99 | 101 | 274,500 | 303 |
| 2024-02-05 | 98 | 100 | 98 | 99 | 163,700 | 297 |
| 2024-02-02 | 99 | 100 | 98 | 99 | 121,600 | 297 |
| 2024-02-01 | 100 | 101 | 97 | 99 | 506,800 | 297 |
| 2024-01-31 | 99 | 101 | 98 | 101 | 104,900 | 303 |
| 2024-01-30 | 102 | 103 | 99 | 99 | 272,900 | 297 |
| 2024-01-29 | 100 | 105 | 99 | 103 | 363,500 | 309 |
| 2024-01-26 | 99 | 100 | 98 | 98 | 116,000 | 294 |
| 2024-01-25 | 99 | 101 | 98 | 100 | 164,400 | 300 |
| 2024-01-24 | 101 | 102 | 99 | 100 | 202,400 | 300 |
| 2024-01-23 | 101 | 102 | 99 | 101 | 210,900 | 303 |
| 2024-01-22 | 99 | 103 | 98 | 100 | 290,900 | 300 |
| 2024-01-19 | 96 | 100 | 96 | 100 | 282,700 | 300 |
| 2024-01-18 | 97 | 98 | 93 | 95 | 407,400 | 285 |
| 2024-01-17 | 98 | 102 | 97 | 98 | 444,700 | 294 |
| 2024-01-16 | 93 | 102 | 93 | 100 | 763,600 | 300 |
| 2024-01-15 | 92 | 94 | 92 | 93 | 107,600 | 279 |
| 2024-01-12 | 92 | 94 | 92 | 93 | 146,100 | 279 |
| 2024-01-11 | 91 | 94 | 91 | 92 | 257,000 | 276 |
| 2024-01-10 | 91 | 92 | 90 | 91 | 142,600 | 273 |
| 2024-01-09 | 88 | 92 | 87 | 92 | 253,000 | 276 |
| 2024-01-05 | 88 | 89 | 87 | 88 | 147,100 | 264 |
| 2024-01-04 | 87 | 88 | 85 | 88 | 185,700 | 264 |
分割・併合履歴 ： [2024-09-27]3株→1株
