8746 UNBANKED(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	121	123	119	121	376,400	363
2022-12-29	118	121	118	119	389,200	357
2022-12-28	119	123	118	120	766,000	360
2022-12-27	118	124	115	121	1,172,000	363
2022-12-26	123	124	118	118	1,538,600	354
2022-12-23	128	133	120	121	3,444,600	363
2022-12-22	129	132	127	129	822,200	387
2022-12-21	127	133	126	130	962,900	390
2022-12-20	135	135	121	127	3,475,000	381
2022-12-19	146	147	134	136	1,920,400	408
2022-12-16	148	151	144	144	956,200	432
2022-12-15	149	151	147	149	647,100	447
2022-12-14	154	155	151	151	491,500	453
2022-12-13	160	161	154	154	695,100	462
2022-12-12	155	162	154	162	848,500	486
2022-12-09	156	160	156	157	468,100	471
2022-12-08	159	159	154	156	521,500	468
2022-12-07	152	160	152	159	586,500	477
2022-12-06	152	156	150	154	280,200	462
2022-12-05	154	155	150	152	845,400	456
2022-12-02	155	157	152	156	918,000	468
2022-12-01	149	160	146	158	2,407,900	474
2022-11-30	150	151	147	150	396,400	450
2022-11-29	144	151	141	146	876,700	438
2022-11-28	145	148	144	148	571,400	444
2022-11-25	144	146	143	144	351,100	432
2022-11-24	143	145	141	144	345,400	432
2022-11-22	140	144	139	144	378,800	432
2022-11-21	144	144	141	142	486,700	426
2022-11-18	145	147	143	144	420,500	432
2022-11-17	140	146	137	145	758,500	435
2022-11-16	138	142	136	140	1,008,300	420
2022-11-15	131	136	130	134	527,700	402
2022-11-14	129	132	128	129	490,700	387
2022-11-11	128	133	128	132	528,600	396
2022-11-10	129	129	126	127	221,700	381
2022-11-09	131	131	126	128	673,600	384
2022-11-08	133	135	129	129	583,600	387
2022-11-07	132	136	132	134	300,900	402
2022-11-04	134	135	131	131	474,000	393
2022-11-02	137	137	133	135	232,600	405
2022-11-01	139	139	135	136	333,500	408
2022-10-31	140	141	137	138	396,000	414
2022-10-28	141	145	140	142	335,500	426
2022-10-27	138	141	138	141	182,100	423
2022-10-26	138	139	137	137	164,500	411
2022-10-25	136	142	136	140	372,600	420
2022-10-24	140	140	132	133	577,600	399
2022-10-21	138	140	137	140	176,500	420
2022-10-20	140	141	138	140	182,000	420
2022-10-19	142	143	138	140	275,700	420
2022-10-18	139	144	139	143	350,400	429
2022-10-17	138	141	138	138	157,500	414
2022-10-14	139	141	137	139	471,600	417
2022-10-13	139	140	136	137	156,200	411
2022-10-12	138	141	138	140	191,600	420
2022-10-11	139	140	136	140	111,700	420
2022-10-07	140	142	137	140	534,400	420
2022-10-06	138	143	137	142	240,900	426
2022-10-05	142	143	137	141	371,900	423
2022-10-04	138	143	138	142	447,200	426
2022-10-03	135	139	133	139	261,800	417
2022-09-30	131	140	131	138	442,500	414
2022-09-29	129	137	129	133	505,100	399
2022-09-28	135	135	127	127	506,000	381
2022-09-27	132	135	132	132	256,200	396
2022-09-26	133	135	129	131	819,900	393
2022-09-22	142	144	134	135	1,438,800	405
2022-09-21	139	139	135	135	571,700	405
2022-09-20	144	144	138	139	516,300	417
2022-09-16	144	146	141	142	698,000	426
2022-09-15	146	151	145	147	322,300	441
2022-09-14	143	149	141	147	666,000	441
2022-09-13	146	152	146	150	487,900	450
2022-09-12	146	148	145	145	194,000	435
2022-09-09	143	146	142	144	176,900	432
2022-09-08	143	145	143	144	92,300	432
2022-09-07	142	144	140	144	317,600	432
2022-09-06	140	144	140	140	314,900	420
2022-09-05	140	143	139	140	242,400	420
2022-09-02	144	145	141	141	447,700	423
2022-09-01	144	147	141	147	640,300	441
2022-08-31	145	147	145	147	190,800	441
2022-08-30	148	151	145	146	776,100	438
2022-08-29	150	152	147	148	665,800	444
2022-08-26	152	155	149	155	589,600	465
2022-08-25	154	156	151	151	475,500	453
2022-08-24	158	159	152	155	803,600	465
2022-08-23	155	157	154	156	395,300	468
2022-08-22	154	158	152	153	397,600	459
2022-08-19	163	164	154	156	1,048,800	468
2022-08-18	156	167	156	163	1,185,200	489
2022-08-17	153	162	151	158	866,700	474
2022-08-16	146	155	145	155	827,500	465
2022-08-15	144	148	141	148	744,500	444
2022-08-12	144	147	143	147	758,800	441
2022-08-10	150	151	142	142	1,386,500	426
2022-08-09	156	157	149	150	1,170,700	450
2022-08-08	157	160	156	156	545,100	468
2022-08-05	157	161	154	160	1,248,200	480
2022-08-04	162	163	158	158	985,700	474
2022-08-03	163	169	161	164	1,079,700	492
2022-08-02	163	166	158	163	1,109,600	489
2022-08-01	160	164	157	162	1,534,700	486
2022-07-29	166	171	162	162	2,132,700	486
2022-07-28	164	173	161	171	3,285,000	513
2022-07-27	175	175	164	164	3,834,700	492
2022-07-26	186	186	172	179	6,306,000	537
2022-07-25	179	189	175	189	12,630,300	567
2022-07-22	177	186	163	179	20,051,800	537
2022-07-21	147	193	146	166	37,933,900	498
2022-07-20	146	146	143	143	86,800	429
2022-07-19	142	149	141	145	257,800	435
2022-07-15	141	142	140	142	76,100	426
2022-07-14	143	145	140	141	241,400	423
2022-07-13	138	146	138	146	258,500	438
2022-07-12	142	142	139	139	85,300	417
2022-07-11	140	143	136	142	176,400	426
2022-07-08	137	142	137	142	323,200	426
2022-07-07	135	138	135	136	139,000	408
2022-07-06	138	138	133	135	147,600	405
2022-07-05	134	139	134	136	197,300	408
2022-07-04	138	138	135	135	154,100	405
2022-07-01	141	141	136	138	213,000	414
2022-06-30	138	143	137	141	338,400	423
2022-06-29	138	138	135	138	77,100	414
2022-06-28	138	138	135	136	255,800	408
2022-06-27	133	143	132	140	1,020,400	420
2022-06-24	129	132	129	131	235,900	393
2022-06-23	127	131	127	131	112,200	393
2022-06-22	132	132	123	128	521,900	384
2022-06-21	122	135	122	132	1,063,900	396
2022-06-20	130	132	121	121	584,800	363
2022-06-17	127	138	123	130	1,352,900	390
2022-06-16	133	136	130	130	240,500	390
2022-06-15	135	137	132	132	375,200	396
2022-06-14	144	146	133	136	1,006,100	408
2022-06-13	145	153	145	146	905,100	438
2022-06-10	145	147	144	145	209,400	435
2022-06-09	146	149	145	146	296,400	438
2022-06-08	149	149	144	144	463,100	432
2022-06-07	149	151	146	147	466,700	441
2022-06-06	146	150	146	148	231,500	444
2022-06-03	149	149	146	148	239,100	444
2022-06-02	148	150	146	148	252,500	444
2022-06-01	148	150	148	148	167,700	444
2022-05-31	151	152	148	148	262,100	444
2022-05-30	149	153	147	149	525,200	447
2022-05-27	149	150	147	147	239,600	441
2022-05-26	149	153	148	148	454,000	444
2022-05-25	146	153	146	152	617,900	456
2022-05-24	145	150	145	148	412,900	444
2022-05-23	146	147	143	145	375,200	435
2022-05-20	148	153	141	149	1,134,500	447
2022-05-19	158	160	145	146	2,467,500	438
2022-05-18	151	153	148	149	564,100	447
2022-05-17	156	160	148	157	1,693,600	471
2022-05-16	138	159	136	153	3,486,300	459
2022-05-13	136	138	132	133	785,300	399
2022-05-12	137	143	137	138	1,074,600	414
2022-05-11	151	152	137	142	1,902,300	426
2022-05-10	145	157	143	152	954,100	456
2022-05-09	149	151	146	146	393,700	438
2022-05-06	148	153	148	150	342,300	450
2022-05-02	148	150	147	148	228,000	444
2022-04-28	149	154	149	150	325,600	450
2022-04-27	148	160	145	153	1,430,700	459
2022-04-26	151	152	146	149	667,700	447
2022-04-25	154	156	147	150	1,486,400	450
2022-04-22	164	164	155	157	1,703,600	471
2022-04-21	195	202	162	162	8,734,200	486
2022-04-20	176	191	175	185	6,525,400	555
2022-04-19	165	175	165	174	998,300	522
2022-04-18	162	174	161	169	2,051,000	507
2022-04-15	159	160	154	158	495,300	474
2022-04-14	161	162	155	157	831,200	471
2022-04-13	162	166	158	161	1,287,000	483
2022-04-12	156	180	155	158	6,319,100	474
2022-04-11	160	162	154	155	611,600	465
2022-04-08	169	169	156	157	894,200	471
2022-04-07	166	170	163	163	662,700	489
2022-04-06	175	177	168	171	907,800	513
2022-04-05	182	187	176	178	602,700	534
2022-04-04	201	205	184	184	1,421,100	552
2022-04-01	215	223	200	208	5,200,900	624
2022-03-31	163	201	163	186	2,820,800	558
2022-03-30	170	175	163	166	774,600	498
2022-03-29	183	191	176	180	1,322,100	540
2022-03-28	197	197	189	193	709,300	579
2022-03-25	192	198	188	192	918,600	576
2022-03-24	205	208	185	187	1,543,200	561
2022-03-23	196	203	193	198	645,100	594
2022-03-22	195	197	190	192	520,900	576
2022-03-18	200	208	198	199	657,400	597
2022-03-17	193	204	192	201	937,300	603
2022-03-16	197	203	193	195	617,700	585
2022-03-15	207	209	187	205	1,811,800	615
2022-03-14	212	217	205	209	1,292,400	627
2022-03-11	224	232	201	219	2,302,700	657
2022-03-10	210	233	206	220	2,860,000	660
2022-03-09	235	253	221	247	4,871,000	741
2022-03-08	229	259	210	238	7,019,400	714
2022-03-07	205	237	195	237	10,800,600	711
2022-03-04	163	198	161	187	10,492,800	561
2022-03-03	170	174	162	172	2,633,800	516
2022-03-02	173	177	160	163	7,934,400	489
2022-03-01	166	172	142	150	3,523,300	450
2022-02-28	164	185	164	171	4,178,300	513
2022-02-25	165	202	148	170	13,034,600	510
2022-02-24	132	172	126	170	7,224,200	510
2022-02-22	123	132	119	127	1,215,300	381
2022-02-21	121	129	118	124	1,619,600	372
2022-02-18	120	136	113	113	1,683,700	339
2022-02-17	113	136	113	120	1,335,700	360
2022-02-16	111	112	110	112	29,400	336
2022-02-15	109	113	109	109	78,700	327
2022-02-14	110	113	108	111	78,000	333
2022-02-10	108	113	108	110	113,700	330
2022-02-09	107	110	107	110	54,000	330
2022-02-08	108	108	106	107	22,100	321
2022-02-07	110	110	107	107	38,100	321
2022-02-04	106	110	105	109	75,300	327
2022-02-03	111	111	106	106	167,400	318
2022-02-02	108	112	108	112	69,300	336
2022-02-01	110	110	106	108	52,800	324
2022-01-31	106	110	106	109	50,300	327
2022-01-28	110	110	105	108	59,500	324
2022-01-27	115	115	104	106	288,600	318
2022-01-26	114	116	113	114	29,600	342
2022-01-25	116	117	111	114	103,500	342
2022-01-24	117	118	115	118	72,600	354
2022-01-21	112	119	112	119	97,600	357
2022-01-20	110	118	110	114	134,400	342
2022-01-19	115	116	111	111	131,900	333
2022-01-18	118	120	116	117	185,700	351
2022-01-17	120	122	119	119	82,900	357
2022-01-14	121	122	117	121	88,000	363
2022-01-13	121	122	120	121	82,900	363
2022-01-12	121	123	119	123	154,100	369
2022-01-11	112	120	110	120	222,400	360
2022-01-07	119	120	116	116	107,600	348
2022-01-06	119	121	117	119	164,900	357
2022-01-05	124	124	120	122	91,300	366
2022-01-04	121	125	119	124	83,800	372

分割・併合履歴： [2024-09-27]3株→1株

2024年11月
日	月	火	水	木	金	土
« 10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