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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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