8746 UNBANKED(株) 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
2023-12-2987888586309,200258
2023-12-2884888486309,100258
2023-12-27858784851,685,000255
2023-12-2686878486953,500258
2023-12-2586888385914,100255
2023-12-2289898586279,000258
2023-12-2187908688689,900264
2023-12-2087888687159,600261
2023-12-1986898686134,400258
2023-12-1887888587178,900261
2023-12-1585888587235,400261
2023-12-1486888586444,300258
2023-12-138687858683,700258
2023-12-1287888586210,800258
2023-12-118788868861,200264
2023-12-0888898587372,700261
2023-12-0790928888265,600264
2023-12-0690938891420,900273
2023-12-0586928591661,500273
2023-12-04859685882,109,900264
2023-12-01848482841,236,900252
2023-11-3084858384118,000252
2023-11-2985858384101,400252
2023-11-2884858485167,000255
2023-11-2784848383228,200249
2023-11-248484838394,300249
2023-11-228384838382,500249
2023-11-2184858283168,200249
2023-11-2083848284172,000252
2023-11-1781838083136,900249
2023-11-1683838182168,000246
2023-11-1583848182249,100246
2023-11-1484858283224,200249
2023-11-13818581841,334,400252
2023-11-1082838081158,200243
2023-11-0984858183373,300249
2023-11-0887878484104,000252
2023-11-078587858661,100258
2023-11-068688868677,600258
2023-11-0286878486151,500258
2023-11-0186878485165,300255
2023-10-3189908587378,000261
2023-10-30839183891,177,300267
2023-10-27828382821,089,600246
2023-10-2683838182141,600246
2023-10-2584848283100,600249
2023-10-2482848184311,300252
2023-10-2386868182321,700246
2023-10-208587858676,300258
2023-10-1987888585346,000255
2023-10-1882868286321,900258
2023-10-1783848184298,200252
2023-10-1684878283813,500249
2023-10-1381827981229,900243
2023-10-1282827981468,100243
2023-10-1185858284233,900252
2023-10-1084878185674,800255
2023-10-0682838181187,800243
2023-10-05788478811,536,400243
2023-10-0479817777858,400231
2023-10-0385857981561,700243
2023-10-0286888585215,400255
2023-09-2986878586111,500258
2023-09-2886878587901,700261
2023-09-2784878487228,500261
2023-09-2686888585245,600255
2023-09-2587898487355,400261
2023-09-2283888388876,200264
2023-09-2189898788574,900264
2023-09-2090928990379,800270
2023-09-1994949191335,100273
2023-09-15939491931,029,600279
2023-09-1494959393185,600279
2023-09-1394959294234,800282
2023-09-1294959393239,100279
2023-09-1195979393446,000279
2023-09-0895979496360,900288
2023-09-079798969694,000288
2023-09-0696999597210,300291
2023-09-0598989596340,600288
2023-09-049999979775,100291
2023-09-019899979967,800297
2023-08-3199100989874,100294
2023-08-301011019999110,000297
2023-08-299810297101465,500303
2023-08-28981009697150,700291
2023-08-2595999598233,600294
2023-08-249697959591,400285
2023-08-2395979597202,600291
2023-08-22981019596360,200288
2023-08-219210192100678,700300
2023-08-1892949294274,700282
2023-08-1796979292987,300276
2023-08-1698999797179,800291
2023-08-159910099100113,800300
2023-08-149810298100433,800300
2023-08-101011019698790,200294
2023-08-091001019999133,800297
2023-08-0810010199101141,400303
2023-08-0710110299100347,800300
2023-08-0410110310110337,300309
2023-08-03104104101102162,200306
2023-08-02103104101104239,700312
2023-08-0110010399103336,900309
2023-07-31102102100100118,600300
2023-07-28103103100101215,900303
2023-07-27101103101102114,300306
2023-07-26100103100102351,700306
2023-07-2510110198100584,000300
2023-07-24101103100100273,600300
2023-07-21103103101101318,700303
2023-07-2010310410210390,000309
2023-07-19103104101104196,300312
2023-07-18103105101102173,000306
2023-07-14104106102104210,400312
2023-07-13102104101103197,400309
2023-07-12101102100101433,600303
2023-07-11102103101101152,200303
2023-07-10102103101102136,300306
2023-07-07102103101101247,300303
2023-07-06104104102102219,000306
2023-07-05106106102103196,200309
2023-07-04103106102106213,900318
2023-07-03104104102102118,000306
2023-06-30104104102104110,100312
2023-06-29101105101105203,500315
2023-06-28102103101101160,500303
2023-06-27102103100101347,500303
2023-06-26103104102102240,400306
2023-06-23106106103103395,200309
2023-06-22104106103105218,300315
2023-06-21104105103104172,200312
2023-06-20105106103104294,400312
2023-06-19105107104105325,100315
2023-06-16104106104104170,100312
2023-06-15106106102105607,600315
2023-06-14107108105105443,000315
2023-06-131131141061071,433,900321
2023-06-121151201061133,908,300339
2023-06-09107107105105100,000315
2023-06-0810810810610690,400318
2023-06-07106108105108159,000324
2023-06-06106107105105123,400315
2023-06-0510710810610770,000321
2023-06-02108108106106127,900318
2023-06-01104108104107303,500321
2023-05-31102105102105213,300315
2023-05-30105105100102648,400306
2023-05-29105106103104250,600312
2023-05-26105106104104187,100312
2023-05-25108108104104200,200312
2023-05-24106109106107120,700321
2023-05-23108110106107355,100321
2023-05-22106108106108243,800324
2023-05-19105106103104332,900312
2023-05-18109109104104670,200312
2023-05-17105108104106264,300318
2023-05-16106108102105533,800315
2023-05-151071081021061,015,400318
2023-05-12109110106107489,600321
2023-05-11111111107109480,900327
2023-05-10112112108109255,400327
2023-05-09114115110112326,500336
2023-05-08113116113114328,200342
2023-05-02111116110115540,300345
2023-05-011211211051103,319,300330
2023-04-28120122120120191,700360
2023-04-27120121119120145,100360
2023-04-26121122119121397,600363
2023-04-25124124121121534,400363
2023-04-24124125123123326,500369
2023-04-21126126124124628,300372
2023-04-20127129126126138,300378
2023-04-19128129127129150,800387
2023-04-18127130127127447,900381
2023-04-17128128124126672,400378
2023-04-14129130127128458,400384
2023-04-13126130126129359,600387
2023-04-12125127125126209,300378
2023-04-11125128125126331,300378
2023-04-10124126122124525,200372
2023-04-07125127123124652,600372
2023-04-06127130125125560,800375
2023-04-05131132127128643,400384
2023-04-04129132129131748,000393
2023-04-03126128126127165,300381
2023-03-31127128126126206,200378
2023-03-30126127124125304,100375
2023-03-29126128124124370,900372
2023-03-28127128125126581,600378
2023-03-27130132127128690,600384
2023-03-24132133130132684,300396
2023-03-231371381301311,139,600393
2023-03-221351381331351,336,900405
2023-03-201311431311403,163,500420
2023-03-17129132127131865,000393
2023-03-161381391261302,261,400390
2023-03-151311331271311,991,500393
2023-03-1415116513013117,198,000393
2023-03-13137141134136642,800408
2023-03-10138144137137862,300411
2023-03-09139143136140604,300420
2023-03-08140142136139771,400417
2023-03-07141141139140153,000420
2023-03-06141144141142288,900426
2023-03-03140143139142207,800426
2023-03-02144144139139450,600417
2023-03-01146146142145315,100435
2023-02-28144149144147364,100441
2023-02-27149150143144566,600432
2023-02-241461531451501,168,600450
2023-02-22142145142142388,400426
2023-02-211491511421461,690,500438
2023-02-201361471361441,470,700432
2023-02-171261371251351,711,900405
2023-02-16130131125126708,700378
2023-02-15129133129129393,700387
2023-02-14132134128129494,500387
2023-02-13133134130132244,700396
2023-02-10137137131132446,100396
2023-02-091311391311351,118,900405
2023-02-08128132128131557,300393
2023-02-0712612812612681,500378
2023-02-06127129126127282,300381
2023-02-03129130125125416,600375
2023-02-02131135129130911,100390
2023-02-01126130124130872,600390
2023-01-31124126124125117,200375
2023-01-3012612612312394,300369
2023-01-27125126124124279,100372
2023-01-26126127125125377,700375
2023-01-25126129126127209,700381
2023-01-24129130127128311,100384
2023-01-23127129126129192,100387
2023-01-20125127125127144,100381
2023-01-19125128124126178,200378
2023-01-18124127124127234,100381
2023-01-17125126123125167,400375
2023-01-16122125122123185,500369
2023-01-13123124121122192,500366
2023-01-12127127123123242,700369
2023-01-11124127124125228,000375
2023-01-10125125123123176,600369
2023-01-06120124120122408,600366
2023-01-05123124120120541,400360
2023-01-04123129122123894,500369

分割・併合履歴 : [2024-09-27]3株→1株