ユキグニファクトリー(1375)の株価時系列情報
ユキグニファクトリー(1375)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,125 | 1,130 | 1,119 | 1,127 | 31,300 |
| 2025/07/29 | 1,125 | 1,125 | 1,117 | 1,123 | 27,600 |
| 2025/07/28 | 1,125 | 1,125 | 1,114 | 1,116 | 46,200 |
| 2025/07/25 | 1,125 | 1,125 | 1,117 | 1,120 | 32,800 |
| 2025/07/24 | 1,125 | 1,127 | 1,118 | 1,121 | 46,900 |
| 2025/07/23 | 1,122 | 1,126 | 1,120 | 1,125 | 59,600 |
| 2025/07/22 | 1,117 | 1,124 | 1,115 | 1,118 | 27,200 |
| 2025/07/18 | 1,113 | 1,117 | 1,112 | 1,112 | 23,500 |
| 2025/07/17 | 1,110 | 1,114 | 1,103 | 1,112 | 24,000 |
| 2025/07/16 | 1,116 | 1,116 | 1,102 | 1,110 | 48,300 |
| 2025/07/15 | 1,116 | 1,117 | 1,110 | 1,112 | 28,500 |
| 2025/07/14 | 1,118 | 1,126 | 1,117 | 1,117 | 55,900 |
| 2025/07/11 | 1,105 | 1,112 | 1,104 | 1,108 | 23,900 |
| 2025/07/10 | 1,109 | 1,109 | 1,099 | 1,100 | 52,700 |
| 2025/07/09 | 1,106 | 1,110 | 1,100 | 1,100 | 29,800 |
| 2025/07/08 | 1,100 | 1,106 | 1,099 | 1,105 | 45,900 |
| 2025/07/07 | 1,101 | 1,102 | 1,099 | 1,100 | 26,400 |
| 2025/07/04 | 1,100 | 1,102 | 1,096 | 1,097 | 26,000 |
| 2025/07/03 | 1,091 | 1,099 | 1,091 | 1,097 | 22,400 |
| 2025/07/02 | 1,091 | 1,098 | 1,091 | 1,091 | 25,400 |
| 2025/07/01 | 1,095 | 1,095 | 1,087 | 1,087 | 44,000 |
| 2025/06/30 | 1,109 | 1,110 | 1,100 | 1,100 | 36,000 |
| 2025/06/27 | 1,095 | 1,104 | 1,095 | 1,103 | 40,400 |
| 2025/06/26 | 1,088 | 1,092 | 1,083 | 1,091 | 32,500 |
| 2025/06/25 | 1,094 | 1,094 | 1,087 | 1,091 | 28,400 |
| 2025/06/24 | 1,107 | 1,108 | 1,089 | 1,094 | 39,300 |
| 2025/06/23 | 1,093 | 1,109 | 1,093 | 1,103 | 40,500 |
| 2025/06/20 | 1,115 | 1,116 | 1,093 | 1,093 | 74,200 |
| 2025/06/19 | 1,112 | 1,116 | 1,108 | 1,115 | 28,600 |
| 2025/06/18 | 1,110 | 1,112 | 1,103 | 1,112 | 29,600 |
| 2025/06/17 | 1,106 | 1,114 | 1,099 | 1,110 | 42,700 |
| 2025/06/16 | 1,091 | 1,100 | 1,086 | 1,098 | 37,300 |
| 2025/06/13 | 1,085 | 1,086 | 1,078 | 1,083 | 44,800 |
| 2025/06/12 | 1,100 | 1,101 | 1,087 | 1,089 | 42,700 |
| 2025/06/11 | 1,106 | 1,106 | 1,093 | 1,100 | 38,500 |
| 2025/06/10 | 1,100 | 1,110 | 1,098 | 1,098 | 56,800 |
| 2025/06/09 | 1,097 | 1,097 | 1,089 | 1,096 | 35,500 |
| 2025/06/06 | 1,084 | 1,095 | 1,083 | 1,090 | 46,000 |
| 2025/06/05 | 1,079 | 1,084 | 1,076 | 1,084 | 42,700 |
| 2025/06/04 | 1,076 | 1,085 | 1,071 | 1,080 | 54,000 |
| 2025/06/03 | 1,075 | 1,077 | 1,067 | 1,074 | 46,900 |
| 2025/06/02 | 1,095 | 1,095 | 1,075 | 1,076 | 52,800 |
| 2025/05/30 | 1,090 | 1,093 | 1,084 | 1,090 | 34,200 |
| 2025/05/29 | 1,095 | 1,099 | 1,083 | 1,090 | 65,600 |
| 2025/05/28 | 1,080 | 1,091 | 1,080 | 1,087 | 57,300 |
| 2025/05/27 | 1,075 | 1,079 | 1,073 | 1,077 | 43,000 |
| 2025/05/26 | 1,070 | 1,078 | 1,070 | 1,070 | 30,500 |
| 2025/05/23 | 1,075 | 1,078 | 1,067 | 1,068 | 35,900 |
| 2025/05/22 | 1,074 | 1,079 | 1,066 | 1,066 | 42,600 |
| 2025/05/21 | 1,078 | 1,084 | 1,072 | 1,074 | 40,800 |
| 2025/05/20 | 1,070 | 1,080 | 1,063 | 1,073 | 76,000 |
| 2025/05/19 | 1,073 | 1,080 | 1,067 | 1,067 | 76,400 |
| 2025/05/16 | 1,079 | 1,080 | 1,068 | 1,074 | 62,200 |
| 2025/05/15 | 1,072 | 1,079 | 1,066 | 1,072 | 69,200 |
| 2025/05/14 | 1,080 | 1,080 | 1,066 | 1,077 | 83,000 |
| 2025/05/13 | 1,101 | 1,104 | 1,076 | 1,084 | 118,700 |
| 2025/05/12 | 1,109 | 1,111 | 1,085 | 1,101 | 194,600 |
| 2025/05/09 | 1,150 | 1,157 | 1,126 | 1,129 | 98,700 |
| 2025/05/08 | 1,145 | 1,145 | 1,131 | 1,141 | 46,400 |
| 2025/05/07 | 1,133 | 1,152 | 1,129 | 1,146 | 53,600 |
| 2025/05/02 | 1,139 | 1,142 | 1,128 | 1,133 | 43,800 |
| 2025/05/01 | 1,160 | 1,160 | 1,136 | 1,140 | 47,300 |
| 2025/04/30 | 1,168 | 1,168 | 1,158 | 1,160 | 40,300 |
| 2025/04/28 | 1,170 | 1,173 | 1,161 | 1,166 | 64,300 |
| 2025/04/25 | 1,177 | 1,184 | 1,165 | 1,170 | 49,900 |
| 2025/04/24 | 1,202 | 1,202 | 1,171 | 1,177 | 57,700 |
| 2025/04/23 | 1,198 | 1,202 | 1,194 | 1,202 | 105,600 |
| 2025/04/22 | 1,178 | 1,195 | 1,178 | 1,191 | 107,200 |
| 2025/04/21 | 1,155 | 1,174 | 1,155 | 1,174 | 75,300 |
| 2025/04/18 | 1,144 | 1,154 | 1,144 | 1,151 | 64,000 |
| 2025/04/17 | 1,123 | 1,138 | 1,120 | 1,137 | 43,300 |
| 2025/04/16 | 1,120 | 1,127 | 1,119 | 1,123 | 40,000 |
| 2025/04/15 | 1,129 | 1,135 | 1,118 | 1,118 | 35,300 |
| 2025/04/14 | 1,124 | 1,138 | 1,118 | 1,133 | 63,200 |
| 2025/04/11 | 1,103 | 1,120 | 1,077 | 1,120 | 89,500 |
| 2025/04/10 | 1,098 | 1,115 | 1,088 | 1,115 | 92,500 |
| 2025/04/09 | 1,050 | 1,077 | 1,034 | 1,072 | 113,000 |
| 2025/04/08 | 1,033 | 1,054 | 1,029 | 1,051 | 136,800 |
| 2025/04/07 | 1,013 | 1,024 | 991 | 1,000 | 262,300 |
| 2025/04/04 | 1,086 | 1,094 | 1,051 | 1,065 | 120,300 |
| 2025/04/03 | 1,101 | 1,107 | 1,086 | 1,102 | 108,500 |
| 2025/04/02 | 1,122 | 1,123 | 1,107 | 1,121 | 81,400 |
| 2025/04/01 | 1,127 | 1,144 | 1,122 | 1,122 | 70,200 |
| 2025/03/31 | 1,140 | 1,140 | 1,119 | 1,126 | 108,500 |
| 2025/03/28 | 1,139 | 1,154 | 1,132 | 1,144 | 98,400 |
| 2025/03/27 | 1,169 | 1,169 | 1,152 | 1,167 | 184,200 |
| 2025/03/26 | 1,177 | 1,177 | 1,169 | 1,171 | 79,400 |
| 2025/03/25 | 1,174 | 1,177 | 1,170 | 1,172 | 43,400 |
| 2025/03/24 | 1,186 | 1,186 | 1,166 | 1,166 | 103,400 |
| 2025/03/21 | 1,190 | 1,190 | 1,173 | 1,179 | 138,300 |
| 2025/03/19 | 1,180 | 1,186 | 1,171 | 1,180 | 63,800 |
| 2025/03/18 | 1,171 | 1,186 | 1,170 | 1,180 | 72,600 |
| 2025/03/17 | 1,171 | 1,171 | 1,161 | 1,165 | 53,400 |
| 2025/03/14 | 1,156 | 1,165 | 1,146 | 1,159 | 72,300 |
| 2025/03/13 | 1,151 | 1,165 | 1,148 | 1,156 | 70,800 |
| 2025/03/12 | 1,150 | 1,158 | 1,138 | 1,150 | 85,300 |
| 2025/03/11 | 1,169 | 1,169 | 1,148 | 1,153 | 96,200 |
| 2025/03/10 | 1,177 | 1,181 | 1,170 | 1,171 | 53,900 |
| 2025/03/07 | 1,190 | 1,190 | 1,169 | 1,171 | 104,700 |
| 2025/03/06 | 1,212 | 1,212 | 1,191 | 1,192 | 78,400 |
| 2025/03/05 | 1,210 | 1,218 | 1,206 | 1,212 | 63,300 |
| 2025/03/04 | 1,212 | 1,213 | 1,194 | 1,210 | 48,600 |
| 2025/03/03 | 1,202 | 1,211 | 1,201 | 1,208 | 58,400 |
| 2025/02/28 | 1,203 | 1,203 | 1,185 | 1,185 | 60,000 |
| 2025/02/27 | 1,205 | 1,205 | 1,193 | 1,205 | 30,500 |
| 2025/02/26 | 1,198 | 1,205 | 1,190 | 1,205 | 49,200 |
| 2025/02/25 | 1,200 | 1,207 | 1,193 | 1,204 | 58,200 |
| 2025/02/21 | 1,208 | 1,212 | 1,188 | 1,197 | 86,200 |
| 2025/02/20 | 1,207 | 1,210 | 1,196 | 1,206 | 83,800 |
| 2025/02/19 | 1,234 | 1,234 | 1,198 | 1,210 | 101,400 |
| 2025/02/18 | 1,239 | 1,239 | 1,222 | 1,235 | 59,500 |
| 2025/02/17 | 1,230 | 1,239 | 1,225 | 1,239 | 76,200 |
| 2025/02/14 | 1,233 | 1,235 | 1,220 | 1,224 | 71,600 |
| 2025/02/13 | 1,210 | 1,233 | 1,206 | 1,230 | 92,700 |
| 2025/02/12 | 1,230 | 1,230 | 1,193 | 1,203 | 122,400 |
| 2025/02/10 | 1,228 | 1,230 | 1,215 | 1,223 | 116,900 |
| 2025/02/07 | 1,228 | 1,236 | 1,193 | 1,217 | 211,700 |
| 2025/02/06 | 1,201 | 1,230 | 1,200 | 1,221 | 264,200 |
| 2025/02/05 | 1,155 | 1,188 | 1,155 | 1,187 | 94,500 |
| 2025/02/04 | 1,160 | 1,160 | 1,153 | 1,153 | 41,200 |
| 2025/02/03 | 1,168 | 1,170 | 1,153 | 1,154 | 62,400 |
| 2025/01/31 | 1,166 | 1,170 | 1,159 | 1,168 | 44,700 |
| 2025/01/30 | 1,164 | 1,164 | 1,153 | 1,163 | 72,100 |
| 2025/01/29 | 1,169 | 1,172 | 1,160 | 1,164 | 61,200 |
| 2025/01/28 | 1,143 | 1,169 | 1,143 | 1,168 | 106,200 |
| 2025/01/27 | 1,119 | 1,142 | 1,119 | 1,142 | 83,600 |
| 2025/01/24 | 1,106 | 1,118 | 1,104 | 1,111 | 35,000 |
| 2025/01/23 | 1,103 | 1,106 | 1,101 | 1,106 | 29,600 |
| 2025/01/22 | 1,095 | 1,105 | 1,095 | 1,104 | 27,500 |
| 2025/01/21 | 1,101 | 1,104 | 1,090 | 1,095 | 34,000 |
| 2025/01/20 | 1,098 | 1,108 | 1,095 | 1,105 | 58,500 |
| 2025/01/17 | 1,108 | 1,108 | 1,091 | 1,096 | 39,600 |
| 2025/01/16 | 1,110 | 1,118 | 1,110 | 1,112 | 52,600 |
| 2025/01/15 | 1,088 | 1,105 | 1,088 | 1,105 | 72,600 |
| 2025/01/14 | 1,084 | 1,090 | 1,080 | 1,088 | 41,400 |
| 2025/01/10 | 1,076 | 1,083 | 1,072 | 1,079 | 24,500 |
| 2025/01/09 | 1,087 | 1,088 | 1,075 | 1,079 | 47,500 |
| 2025/01/08 | 1,091 | 1,092 | 1,083 | 1,089 | 43,200 |
| 2025/01/07 | 1,083 | 1,092 | 1,076 | 1,090 | 68,200 |
| 2025/01/06 | 1,091 | 1,093 | 1,079 | 1,083 | 67,700 |
| 2024/12/30 | 1,067 | 1,085 | 1,063 | 1,081 | 68,000 |
| 2024/12/27 | 1,056 | 1,065 | 1,052 | 1,060 | 86,200 |
| 2024/12/26 | 1,037 | 1,058 | 1,037 | 1,054 | 116,700 |
| 2024/12/25 | 1,035 | 1,037 | 1,031 | 1,037 | 36,400 |
| 2024/12/24 | 1,025 | 1,035 | 1,023 | 1,035 | 66,200 |
| 2024/12/23 | 1,020 | 1,026 | 1,014 | 1,023 | 79,600 |
| 2024/12/20 | 1,025 | 1,025 | 1,011 | 1,011 | 61,200 |
| 2024/12/19 | 1,015 | 1,021 | 1,013 | 1,021 | 41,000 |
| 2024/12/18 | 1,020 | 1,020 | 1,014 | 1,016 | 38,700 |
| 2024/12/17 | 1,023 | 1,025 | 1,019 | 1,023 | 28,100 |
| 2024/12/16 | 1,025 | 1,025 | 1,020 | 1,020 | 29,300 |
| 2024/12/13 | 1,029 | 1,034 | 1,013 | 1,013 | 90,400 |
| 2024/12/12 | 1,038 | 1,041 | 1,034 | 1,035 | 45,100 |
| 2024/12/11 | 1,033 | 1,036 | 1,029 | 1,029 | 59,300 |
| 2024/12/10 | 1,034 | 1,036 | 1,033 | 1,033 | 26,300 |
| 2024/12/09 | 1,040 | 1,042 | 1,035 | 1,037 | 33,800 |
| 2024/12/06 | 1,040 | 1,040 | 1,031 | 1,034 | 27,800 |
| 2024/12/05 | 1,041 | 1,044 | 1,034 | 1,037 | 45,000 |
| 2024/12/04 | 1,048 | 1,048 | 1,039 | 1,039 | 32,400 |
| 2024/12/03 | 1,042 | 1,048 | 1,041 | 1,046 | 33,200 |
| 2024/12/02 | 1,042 | 1,045 | 1,040 | 1,040 | 23,900 |
| 2024/11/29 | 1,044 | 1,046 | 1,042 | 1,042 | 23,800 |
| 2024/11/28 | 1,043 | 1,045 | 1,038 | 1,044 | 26,200 |
| 2024/11/27 | 1,052 | 1,052 | 1,038 | 1,043 | 31,700 |
| 2024/11/26 | 1,052 | 1,054 | 1,045 | 1,052 | 35,200 |
| 2024/11/25 | 1,045 | 1,053 | 1,043 | 1,048 | 65,000 |
| 2024/11/22 | 1,042 | 1,044 | 1,038 | 1,044 | 18,100 |
| 2024/11/21 | 1,041 | 1,045 | 1,038 | 1,041 | 31,700 |
| 2024/11/20 | 1,038 | 1,040 | 1,036 | 1,039 | 15,300 |
| 2024/11/19 | 1,039 | 1,042 | 1,034 | 1,034 | 31,700 |
| 2024/11/18 | 1,040 | 1,042 | 1,036 | 1,036 | 20,800 |
| 2024/11/15 | 1,040 | 1,043 | 1,035 | 1,038 | 25,000 |
| 2024/11/14 | 1,042 | 1,042 | 1,033 | 1,034 | 34,700 |
| 2024/11/13 | 1,036 | 1,041 | 1,031 | 1,038 | 30,600 |
| 2024/11/12 | 1,041 | 1,041 | 1,032 | 1,035 | 30,100 |
| 2024/11/11 | 1,033 | 1,040 | 1,031 | 1,037 | 25,300 |
| 2024/11/08 | 1,046 | 1,052 | 1,020 | 1,028 | 76,400 |
| 2024/11/07 | 1,050 | 1,050 | 1,043 | 1,046 | 39,300 |
| 2024/11/06 | 1,033 | 1,046 | 1,032 | 1,039 | 27,900 |
| 2024/11/05 | 1,048 | 1,048 | 1,033 | 1,033 | 24,400 |
| 2024/11/01 | 1,044 | 1,046 | 1,038 | 1,046 | 24,400 |
| 2024/10/31 | 1,049 | 1,050 | 1,045 | 1,047 | 26,700 |
| 2024/10/30 | 1,045 | 1,050 | 1,038 | 1,045 | 74,300 |
| 2024/10/29 | 1,042 | 1,050 | 1,040 | 1,048 | 41,900 |
| 2024/10/28 | 1,036 | 1,041 | 1,031 | 1,040 | 28,700 |
| 2024/10/25 | 1,042 | 1,042 | 1,028 | 1,030 | 23,300 |
| 2024/10/24 | 1,042 | 1,043 | 1,028 | 1,042 | 42,900 |
| 2024/10/23 | 1,039 | 1,045 | 1,038 | 1,043 | 40,500 |
| 2024/10/22 | 1,035 | 1,036 | 1,031 | 1,035 | 23,700 |
| 2024/10/21 | 1,032 | 1,034 | 1,027 | 1,033 | 19,400 |
| 2024/10/18 | 1,030 | 1,035 | 1,026 | 1,030 | 15,400 |
| 2024/10/17 | 1,034 | 1,039 | 1,029 | 1,031 | 35,500 |
| 2024/10/16 | 1,031 | 1,041 | 1,031 | 1,034 | 45,600 |
| 2024/10/15 | 1,035 | 1,039 | 1,030 | 1,035 | 57,000 |
| 2024/10/11 | 1,031 | 1,034 | 1,027 | 1,028 | 19,400 |
| 2024/10/10 | 1,028 | 1,033 | 1,026 | 1,031 | 17,900 |
| 2024/10/09 | 1,025 | 1,032 | 1,024 | 1,026 | 19,400 |
| 2024/10/08 | 1,032 | 1,032 | 1,021 | 1,023 | 28,900 |
| 2024/10/07 | 1,022 | 1,029 | 1,020 | 1,028 | 43,600 |
| 2024/10/04 | 1,011 | 1,018 | 1,011 | 1,018 | 26,600 |