Ｕｍｉｏｓ(1333)の株価時系列情報
Ｕｍｉｏｓ(1333)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,294 | 1,300 | 1,289 | 1,300 | 662,000 |
| 2026/06/25 | 1,293 | 1,296 | 1,282 | 1,284 | 418,400 |
| 2026/06/24 | 1,285 | 1,293 | 1,271 | 1,278 | 597,700 |
| 2026/06/23 | 1,267 | 1,286 | 1,264 | 1,284 | 643,800 |
| 2026/06/22 | 1,251 | 1,269 | 1,248 | 1,261 | 451,200 |
| 2026/06/19 | 1,244 | 1,252 | 1,237 | 1,248 | 507,300 |
| 2026/06/18 | 1,250 | 1,256 | 1,236 | 1,244 | 614,900 |
| 2026/06/17 | 1,277 | 1,289 | 1,251 | 1,251 | 318,000 |
| 2026/06/16 | 1,280 | 1,281 | 1,262 | 1,277 | 382,100 |
| 2026/06/15 | 1,300 | 1,304 | 1,285 | 1,286 | 301,600 |
| 2026/06/12 | 1,284 | 1,293 | 1,277 | 1,293 | 456,800 |
| 2026/06/11 | 1,300 | 1,303 | 1,273 | 1,282 | 425,300 |
| 2026/06/10 | 1,277 | 1,291 | 1,272 | 1,278 | 368,300 |
| 2026/06/09 | 1,263 | 1,282 | 1,262 | 1,274 | 564,900 |
| 2026/06/08 | 1,254 | 1,270 | 1,248 | 1,258 | 419,300 |
| 2026/06/05 | 1,241 | 1,266 | 1,238 | 1,257 | 400,900 |
| 2026/06/04 | 1,252 | 1,262 | 1,229 | 1,236 | 380,800 |
| 2026/06/03 | 1,236 | 1,266 | 1,236 | 1,259 | 524,500 |
| 2026/06/02 | 1,250 | 1,255 | 1,225 | 1,245 | 574,500 |
| 2026/06/01 | 1,268 | 1,273 | 1,248 | 1,259 | 708,800 |
| 2026/05/29 | 1,264 | 1,288 | 1,260 | 1,267 | 780,300 |
| 2026/05/28 | 1,283 | 1,289 | 1,261 | 1,264 | 502,100 |
| 2026/05/27 | 1,260 | 1,283 | 1,259 | 1,275 | 514,000 |
| 2026/05/26 | 1,264 | 1,273 | 1,256 | 1,265 | 526,200 |
| 2026/05/25 | 1,265 | 1,275 | 1,252 | 1,263 | 617,800 |
| 2026/05/22 | 1,289 | 1,289 | 1,253 | 1,261 | 461,400 |
| 2026/05/21 | 1,307 | 1,318 | 1,293 | 1,293 | 497,600 |
| 2026/05/20 | 1,324 | 1,334 | 1,285 | 1,297 | 766,800 |
| 2026/05/19 | 1,288 | 1,315 | 1,286 | 1,315 | 860,000 |
| 2026/05/18 | 1,271 | 1,284 | 1,254 | 1,258 | 607,500 |
| 2026/05/15 | 1,236 | 1,258 | 1,236 | 1,255 | 606,200 |
| 2026/05/14 | 1,224 | 1,243 | 1,215 | 1,240 | 905,800 |
| 2026/05/13 | 1,204 | 1,232 | 1,201 | 1,225 | 805,200 |
| 2026/05/12 | 1,249 | 1,250 | 1,189 | 1,193 | 1,511,500 |
| 2026/05/11 | 1,306 | 1,320 | 1,291 | 1,297 | 569,700 |
| 2026/05/08 | 1,320 | 1,330 | 1,295 | 1,312 | 770,800 |
| 2026/05/07 | 1,310 | 1,334 | 1,309 | 1,326 | 680,600 |
| 2026/05/01 | 1,327 | 1,327 | 1,302 | 1,309 | 389,400 |
| 2026/04/30 | 1,325 | 1,332 | 1,314 | 1,326 | 484,300 |
| 2026/04/28 | 1,318 | 1,341 | 1,315 | 1,341 | 379,700 |
| 2026/04/27 | 1,329 | 1,335 | 1,315 | 1,321 | 449,900 |
| 2026/04/24 | 1,341 | 1,344 | 1,325 | 1,339 | 346,000 |
| 2026/04/23 | 1,338 | 1,342 | 1,323 | 1,335 | 533,400 |
| 2026/04/22 | 1,360 | 1,366 | 1,348 | 1,351 | 387,100 |
| 2026/04/21 | 1,384 | 1,387 | 1,360 | 1,367 | 434,900 |
| 2026/04/20 | 1,420 | 1,428 | 1,385 | 1,386 | 523,600 |
| 2026/04/17 | 1,426 | 1,431 | 1,413 | 1,413 | 389,600 |
| 2026/04/16 | 1,429 | 1,436 | 1,418 | 1,427 | 453,000 |
| 2026/04/15 | 1,436 | 1,440 | 1,428 | 1,435 | 479,700 |
| 2026/04/14 | 1,453 | 1,461 | 1,424 | 1,426 | 573,700 |
| 2026/04/13 | 1,453 | 1,469 | 1,453 | 1,463 | 454,200 |
| 2026/04/10 | 1,499 | 1,499 | 1,460 | 1,465 | 481,200 |
| 2026/04/09 | 1,500 | 1,506 | 1,485 | 1,491 | 425,800 |
| 2026/04/08 | 1,499 | 1,507 | 1,474 | 1,484 | 628,900 |
| 2026/04/07 | 1,486 | 1,505 | 1,473 | 1,482 | 407,600 |
| 2026/04/06 | 1,485 | 1,497 | 1,477 | 1,484 | 367,600 |
| 2026/04/03 | 1,473 | 1,489 | 1,467 | 1,481 | 390,200 |
| 2026/03/27 | 1,498 | 1,508 | 1,493 | 1,502 | 977,800 |
| 2026/03/26 | 1,501 | 1,501 | 1,480 | 1,492 | 565,900 |
| 2026/03/25 | 1,500 | 1,505 | 1,486 | 1,496 | 475,900 |
| 2026/03/24 | 1,471 | 1,479 | 1,463 | 1,476 | 426,300 |
| 2026/03/23 | 1,474 | 1,474 | 1,439 | 1,441 | 646,600 |
| 2026/03/19 | 1,500 | 1,510 | 1,487 | 1,489 | 724,400 |
| 2026/03/18 | 1,485 | 1,520 | 1,482 | 1,520 | 627,100 |
| 2026/03/17 | 1,466 | 1,487 | 1,463 | 1,480 | 533,800 |
| 2026/03/16 | 1,442 | 1,459 | 1,435 | 1,458 | 568,900 |
| 2026/03/13 | 1,430 | 1,453 | 1,427 | 1,441 | 560,600 |
| 2026/03/12 | 1,486 | 1,488 | 1,435 | 1,445 | 578,200 |
| 2026/03/11 | 1,500 | 1,505 | 1,486 | 1,486 | 455,100 |
| 2026/03/10 | 1,507 | 1,507 | 1,482 | 1,488 | 596,800 |
| 2026/03/09 | 1,451 | 1,484 | 1,446 | 1,477 | 865,600 |
| 2026/03/06 | 1,496 | 1,511 | 1,479 | 1,511 | 617,800 |
| 2026/03/05 | 1,515 | 1,532 | 1,510 | 1,515 | 784,500 |
| 2026/03/04 | 1,496 | 1,505 | 1,457 | 1,485 | 1,112,400 |
| 2026/03/03 | 1,563 | 1,563 | 1,518 | 1,525 | 874,500 |
| 2026/03/02 | 1,569 | 1,580 | 1,547 | 1,580 | 814,300 |
| 2026/02/27 | 1,551 | 1,589 | 1,546 | 1,586 | 818,800 |
| 2026/02/26 | 1,549 | 1,554 | 1,529 | 1,538 | 689,100 |
| 2026/02/25 | 1,530 | 1,543 | 1,512 | 1,541 | 635,600 |
| 2026/02/24 | 1,505 | 1,530 | 1,484 | 1,526 | 792,500 |
| 2026/02/20 | 1,519 | 1,519 | 1,472 | 1,492 | 909,900 |
| 2026/02/19 | 1,501 | 1,535 | 1,474 | 1,526 | 752,200 |
| 2026/02/18 | 1,500 | 1,508 | 1,485 | 1,508 | 523,100 |
| 2026/02/17 | 1,515 | 1,518 | 1,493 | 1,501 | 436,900 |
| 2026/02/16 | 1,505 | 1,517 | 1,487 | 1,508 | 747,800 |
| 2026/02/13 | 1,482 | 1,500 | 1,456 | 1,500 | 849,100 |
| 2026/02/12 | 1,446 | 1,479 | 1,442 | 1,467 | 833,200 |
| 2026/02/10 | 1,410 | 1,436 | 1,386 | 1,429 | 1,793,100 |
| 2026/02/09 | 1,479 | 1,484 | 1,454 | 1,464 | 673,300 |
| 2026/02/06 | 1,440 | 1,480 | 1,426 | 1,467 | 691,500 |
| 2026/02/05 | 1,450 | 1,455 | 1,420 | 1,435 | 456,600 |
| 2026/02/04 | 1,413 | 1,444 | 1,410 | 1,432 | 510,600 |
| 2026/02/03 | 1,395 | 1,410 | 1,390 | 1,410 | 402,700 |
| 2026/02/02 | 1,400 | 1,405 | 1,381 | 1,385 | 794,200 |
| 2026/01/30 | 1,391 | 1,398 | 1,386 | 1,389 | 467,800 |
| 2026/01/29 | 1,380 | 1,391 | 1,360 | 1,389 | 524,700 |
| 2026/01/28 | 1,405 | 1,411 | 1,380 | 1,391 | 525,600 |
| 2026/01/27 | 1,390 | 1,402 | 1,372 | 1,402 | 618,000 |
| 2026/01/26 | 1,400 | 1,402 | 1,387 | 1,390 | 684,400 |
| 2026/01/23 | 1,397 | 1,404 | 1,384 | 1,395 | 438,300 |
| 2026/01/22 | 1,395 | 1,403 | 1,383 | 1,395 | 669,000 |
| 2026/01/21 | 1,410 | 1,416 | 1,390 | 1,405 | 766,300 |
| 2026/01/20 | 1,400 | 1,432 | 1,396 | 1,428 | 993,800 |
| 2026/01/19 | 1,367 | 1,400 | 1,366 | 1,385 | 787,800 |
| 2026/01/16 | 1,350 | 1,369 | 1,345 | 1,366 | 370,500 |
| 2026/01/15 | 1,350 | 1,358 | 1,344 | 1,350 | 505,100 |
| 2026/01/14 | 1,327 | 1,342 | 1,322 | 1,340 | 470,500 |
| 2026/01/13 | 1,330 | 1,331 | 1,314 | 1,322 | 396,100 |
| 2026/01/09 | 1,328 | 1,332 | 1,307 | 1,307 | 436,100 |
| 2026/01/08 | 1,320 | 1,327 | 1,313 | 1,316 | 335,900 |
| 2026/01/07 | 1,319 | 1,324 | 1,307 | 1,320 | 363,200 |
| 2026/01/06 | 1,308 | 1,333 | 1,307 | 1,332 | 486,400 |
| 2026/01/05 | 1,290 | 1,312 | 1,275 | 1,308 | 568,400 |
| 2025/12/30 | 1,310 | 1,315 | 1,285 | 1,286 | 744,100 |
| 2025/12/29 | 1,320 | 1,327 | 1,304 | 1,316 | 639,100 |
| 2025/12/29 | 1 -> 3.00 分割 | ||||
| 2025/12/26 | 3,913 | 3,957 | 3,903 | 3,953 | 198,800 |
| 2025/12/25 | 3,881 | 3,898 | 3,875 | 3,880 | 93,700 |
| 2025/12/24 | 3,864 | 3,880 | 3,851 | 3,872 | 102,200 |
| 2025/12/23 | 3,830 | 3,871 | 3,830 | 3,859 | 110,900 |
| 2025/12/22 | 3,894 | 3,897 | 3,823 | 3,829 | 168,700 |
| 2025/12/19 | 3,844 | 3,893 | 3,839 | 3,878 | 219,900 |
| 2025/12/18 | 3,820 | 3,845 | 3,795 | 3,825 | 195,100 |
| 2025/12/17 | 3,810 | 3,820 | 3,771 | 3,781 | 117,700 |
| 2025/12/16 | 3,800 | 3,827 | 3,773 | 3,810 | 154,900 |
| 2025/12/15 | 3,744 | 3,767 | 3,729 | 3,757 | 162,300 |
| 2025/12/12 | 3,750 | 3,754 | 3,699 | 3,711 | 174,500 |
| 2025/12/11 | 3,770 | 3,772 | 3,713 | 3,747 | 162,800 |
| 2025/12/10 | 3,739 | 3,759 | 3,724 | 3,758 | 210,400 |
| 2025/12/09 | 3,745 | 3,758 | 3,683 | 3,709 | 157,800 |
| 2025/12/08 | 3,716 | 3,734 | 3,689 | 3,731 | 150,200 |
| 2025/12/05 | 3,717 | 3,720 | 3,669 | 3,679 | 135,300 |
| 2025/12/04 | 3,707 | 3,722 | 3,692 | 3,717 | 174,500 |
| 2025/12/03 | 3,750 | 3,765 | 3,653 | 3,707 | 237,000 |
| 2025/12/02 | 3,799 | 3,810 | 3,765 | 3,778 | 183,500 |
| 2025/12/01 | 3,798 | 3,798 | 3,758 | 3,766 | 176,900 |
| 2025/11/28 | 3,751 | 3,823 | 3,749 | 3,806 | 176,200 |
| 2025/11/27 | 3,741 | 3,763 | 3,735 | 3,750 | 134,400 |
| 2025/11/26 | 3,656 | 3,740 | 3,652 | 3,731 | 192,000 |
| 2025/11/25 | 3,706 | 3,714 | 3,646 | 3,656 | 187,500 |
| 2025/11/21 | 3,679 | 3,730 | 3,679 | 3,706 | 272,200 |
| 2025/11/20 | 3,676 | 3,742 | 3,647 | 3,672 | 233,500 |
| 2025/11/19 | 3,669 | 3,748 | 3,586 | 3,630 | 694,900 |
| 2025/11/18 | 3,660 | 3,686 | 3,647 | 3,669 | 181,400 |
| 2025/11/17 | 3,680 | 3,704 | 3,660 | 3,679 | 196,900 |
| 2025/11/14 | 3,650 | 3,675 | 3,642 | 3,672 | 217,400 |
| 2025/11/13 | 3,678 | 3,714 | 3,646 | 3,664 | 222,400 |
| 2025/11/12 | 3,680 | 3,721 | 3,636 | 3,636 | 320,300 |
| 2025/11/11 | 3,700 | 3,720 | 3,612 | 3,647 | 581,400 |
| 2025/11/10 | 3,593 | 3,596 | 3,504 | 3,515 | 222,700 |
| 2025/11/07 | 3,496 | 3,549 | 3,493 | 3,549 | 163,400 |
| 2025/11/06 | 3,455 | 3,496 | 3,435 | 3,496 | 136,100 |
| 2025/11/05 | 3,483 | 3,492 | 3,402 | 3,455 | 174,100 |
| 2025/11/04 | 3,476 | 3,526 | 3,458 | 3,493 | 232,000 |
| 2025/10/31 | 3,432 | 3,456 | 3,419 | 3,444 | 230,100 |
| 2025/10/30 | 3,343 | 3,419 | 3,343 | 3,411 | 399,900 |
| 2025/10/29 | 3,398 | 3,413 | 3,340 | 3,343 | 203,100 |
| 2025/10/28 | 3,470 | 3,471 | 3,413 | 3,413 | 167,900 |
| 2025/10/27 | 3,449 | 3,480 | 3,436 | 3,471 | 116,800 |
| 2025/10/24 | 3,455 | 3,471 | 3,426 | 3,428 | 116,500 |
| 2025/10/23 | 3,440 | 3,478 | 3,432 | 3,477 | 118,000 |
| 2025/10/22 | 3,390 | 3,423 | 3,380 | 3,423 | 173,300 |
| 2025/10/21 | 3,422 | 3,428 | 3,387 | 3,390 | 102,600 |
| 2025/10/20 | 3,426 | 3,430 | 3,397 | 3,411 | 97,200 |
| 2025/10/17 | 3,397 | 3,410 | 3,376 | 3,399 | 95,200 |
| 2025/10/16 | 3,392 | 3,405 | 3,372 | 3,395 | 97,000 |
| 2025/10/15 | 3,383 | 3,393 | 3,370 | 3,393 | 117,500 |
| 2025/10/14 | 3,338 | 3,376 | 3,317 | 3,351 | 220,100 |
| 2025/10/10 | 3,401 | 3,428 | 3,379 | 3,387 | 148,700 |
| 2025/10/09 | 3,448 | 3,460 | 3,413 | 3,425 | 150,300 |
| 2025/10/08 | 3,462 | 3,524 | 3,455 | 3,460 | 190,100 |
| 2025/10/07 | 3,434 | 3,472 | 3,430 | 3,461 | 204,900 |
| 2025/10/06 | 3,448 | 3,449 | 3,393 | 3,421 | 168,700 |
| 2025/10/03 | 3,364 | 3,396 | 3,364 | 3,378 | 147,100 |
| 2025/10/02 | 3,390 | 3,393 | 3,347 | 3,368 | 148,000 |
| 2025/10/01 | 3,458 | 3,462 | 3,384 | 3,393 | 164,700 |
| 2025/09/30 | 3,440 | 3,447 | 3,400 | 3,431 | 143,800 |
| 2025/09/29 | 3,489 | 3,489 | 3,434 | 3,443 | 118,800 |
| 2025/09/26 | 3,499 | 3,525 | 3,489 | 3,525 | 175,400 |
| 2025/09/25 | 3,472 | 3,488 | 3,467 | 3,480 | 121,500 |
| 2025/09/24 | 3,461 | 3,475 | 3,447 | 3,459 | 121,400 |
| 2025/09/22 | 3,440 | 3,462 | 3,430 | 3,449 | 151,400 |
| 2025/09/19 | 3,440 | 3,456 | 3,425 | 3,439 | 267,900 |
| 2025/09/18 | 3,500 | 3,500 | 3,446 | 3,463 | 127,700 |
| 2025/09/17 | 3,551 | 3,570 | 3,485 | 3,485 | 174,300 |
| 2025/09/16 | 3,501 | 3,575 | 3,484 | 3,572 | 188,900 |
| 2025/09/12 | 3,549 | 3,549 | 3,501 | 3,505 | 193,900 |
| 2025/09/11 | 3,544 | 3,573 | 3,510 | 3,525 | 212,100 |
| 2025/09/10 | 3,562 | 3,600 | 3,508 | 3,510 | 342,700 |
| 2025/09/09 | 3,526 | 3,549 | 3,490 | 3,495 | 233,800 |
| 2025/09/08 | 3,480 | 3,563 | 3,469 | 3,544 | 227,100 |
| 2025/09/05 | 3,445 | 3,486 | 3,439 | 3,469 | 214,300 |
| 2025/09/04 | 3,400 | 3,439 | 3,369 | 3,435 | 136,700 |
| 2025/09/03 | 3,395 | 3,413 | 3,355 | 3,379 | 161,400 |
| 2025/09/02 | 3,348 | 3,382 | 3,332 | 3,364 | 140,900 |
| 2025/09/01 | 3,294 | 3,335 | 3,289 | 3,323 | 95,000 |
| 2025/08/29 | 3,335 | 3,335 | 3,293 | 3,294 | 132,500 |
| 2025/08/28 | 3,340 | 3,365 | 3,314 | 3,339 | 129,500 |
| 2025/08/27 | 3,298 | 3,336 | 3,285 | 3,329 | 179,700 |
| 2025/08/26 | 3,340 | 3,340 | 3,285 | 3,303 | 194,000 |
| 2025/08/25 | 3,355 | 3,375 | 3,331 | 3,346 | 192,300 |