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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,057 | 1,064 | 1,052 | 1,062 | 49,600 |
| 2026/01/29 | 1,048 | 1,057 | 1,041 | 1,057 | 58,000 |
| 2026/01/28 | 1,053 | 1,053 | 1,048 | 1,048 | 73,300 |
| 2026/01/27 | 1,060 | 1,060 | 1,053 | 1,055 | 41,600 |
| 2026/01/26 | 1,063 | 1,064 | 1,051 | 1,061 | 97,000 |
| 2026/01/23 | 1,074 | 1,074 | 1,058 | 1,064 | 61,500 |
| 2026/01/22 | 1,066 | 1,076 | 1,065 | 1,073 | 53,500 |
| 2026/01/21 | 1,070 | 1,070 | 1,062 | 1,065 | 43,400 |
| 2026/01/20 | 1,074 | 1,074 | 1,066 | 1,070 | 54,200 |
| 2026/01/19 | 1,080 | 1,084 | 1,071 | 1,074 | 53,000 |
| 2026/01/16 | 1,070 | 1,077 | 1,068 | 1,077 | 45,500 |
| 2026/01/15 | 1,062 | 1,070 | 1,062 | 1,070 | 55,200 |
| 2026/01/14 | 1,049 | 1,062 | 1,045 | 1,061 | 77,000 |
| 2026/01/13 | 1,060 | 1,061 | 1,043 | 1,045 | 123,700 |
| 2026/01/09 | 1,057 | 1,059 | 1,055 | 1,055 | 33,700 |
| 2026/01/08 | 1,057 | 1,058 | 1,054 | 1,055 | 40,500 |
| 2026/01/07 | 1,054 | 1,056 | 1,050 | 1,056 | 38,200 |
| 2026/01/06 | 1,048 | 1,053 | 1,047 | 1,053 | 34,100 |
| 2026/01/05 | 1,055 | 1,056 | 1,047 | 1,047 | 57,200 |
| 2025/12/30 | 1,055 | 1,055 | 1,047 | 1,052 | 32,800 |
| 2025/12/29 | 1,047 | 1,051 | 1,043 | 1,051 | 49,300 |
| 2025/12/26 | 1,046 | 1,049 | 1,042 | 1,045 | 55,900 |
| 2025/12/25 | 1,045 | 1,050 | 1,045 | 1,047 | 34,200 |
| 2025/12/24 | 1,048 | 1,053 | 1,045 | 1,045 | 49,200 |
| 2025/12/23 | 1,045 | 1,051 | 1,044 | 1,050 | 44,600 |
| 2025/12/22 | 1,053 | 1,055 | 1,045 | 1,045 | 45,800 |
| 2025/12/19 | 1,044 | 1,053 | 1,043 | 1,053 | 57,500 |
| 2025/12/18 | 1,039 | 1,045 | 1,038 | 1,042 | 59,400 |
| 2025/12/17 | 1,039 | 1,041 | 1,037 | 1,038 | 37,600 |
| 2025/12/16 | 1,044 | 1,044 | 1,039 | 1,040 | 42,800 |
| 2025/12/15 | 1,040 | 1,043 | 1,037 | 1,043 | 53,100 |
| 2025/12/12 | 1,044 | 1,046 | 1,037 | 1,039 | 45,400 |
| 2025/12/11 | 1,047 | 1,048 | 1,036 | 1,036 | 62,700 |
| 2025/12/10 | 1,049 | 1,049 | 1,045 | 1,046 | 29,900 |
| 2025/12/09 | 1,046 | 1,048 | 1,041 | 1,044 | 24,800 |
| 2025/12/08 | 1,040 | 1,046 | 1,040 | 1,045 | 33,200 |
| 2025/12/05 | 1,040 | 1,042 | 1,037 | 1,040 | 23,500 |
| 2025/12/04 | 1,041 | 1,043 | 1,039 | 1,042 | 29,500 |
| 2025/12/03 | 1,047 | 1,050 | 1,040 | 1,040 | 46,400 |
| 2025/12/02 | 1,047 | 1,052 | 1,045 | 1,050 | 29,700 |
| 2025/12/01 | 1,051 | 1,053 | 1,044 | 1,047 | 43,200 |
| 2025/11/28 | 1,053 | 1,055 | 1,048 | 1,051 | 36,700 |
| 2025/11/27 | 1,051 | 1,053 | 1,047 | 1,053 | 29,600 |
| 2025/11/26 | 1,043 | 1,051 | 1,043 | 1,051 | 48,600 |
| 2025/11/25 | 1,039 | 1,044 | 1,034 | 1,043 | 48,500 |
| 2025/11/21 | 1,015 | 1,035 | 1,015 | 1,035 | 49,100 |
| 2025/11/20 | 1,020 | 1,024 | 1,018 | 1,018 | 42,500 |
| 2025/11/19 | 1,019 | 1,023 | 1,017 | 1,019 | 38,700 |
| 2025/11/18 | 1,021 | 1,024 | 1,017 | 1,020 | 47,500 |
| 2025/11/17 | 1,021 | 1,024 | 1,017 | 1,019 | 47,000 |
| 2025/11/14 | 1,029 | 1,030 | 1,021 | 1,022 | 68,500 |
| 2025/11/13 | 1,038 | 1,038 | 1,026 | 1,034 | 33,600 |
| 2025/11/12 | 1,022 | 1,036 | 1,022 | 1,032 | 55,400 |
| 2025/11/11 | 1,010 | 1,023 | 1,009 | 1,022 | 59,600 |
| 2025/11/10 | 1,013 | 1,017 | 1,007 | 1,010 | 86,200 |
| 2025/11/07 | 1,020 | 1,020 | 1,000 | 1,017 | 150,600 |
| 2025/11/06 | 1,030 | 1,032 | 1,025 | 1,025 | 46,500 |
| 2025/11/05 | 1,025 | 1,033 | 1,024 | 1,028 | 60,600 |
| 2025/11/04 | 1,029 | 1,031 | 1,025 | 1,025 | 46,500 |
| 2025/10/31 | 1,035 | 1,036 | 1,022 | 1,029 | 84,600 |
| 2025/10/30 | 1,034 | 1,037 | 1,031 | 1,031 | 74,300 |
| 2025/10/29 | 1,049 | 1,049 | 1,033 | 1,035 | 65,400 |
| 2025/10/28 | 1,057 | 1,057 | 1,045 | 1,049 | 45,600 |
| 2025/10/27 | 1,051 | 1,058 | 1,050 | 1,057 | 43,100 |
| 2025/10/24 | 1,051 | 1,052 | 1,048 | 1,048 | 23,200 |
| 2025/10/23 | 1,048 | 1,053 | 1,047 | 1,049 | 31,300 |
| 2025/10/22 | 1,049 | 1,053 | 1,047 | 1,048 | 48,200 |
| 2025/10/21 | 1,047 | 1,047 | 1,042 | 1,047 | 31,900 |
| 2025/10/20 | 1,041 | 1,044 | 1,038 | 1,043 | 31,600 |
| 2025/10/17 | 1,038 | 1,040 | 1,035 | 1,037 | 29,700 |
| 2025/10/16 | 1,043 | 1,045 | 1,037 | 1,038 | 34,800 |
| 2025/10/15 | 1,043 | 1,050 | 1,042 | 1,044 | 35,900 |
| 2025/10/14 | 1,035 | 1,040 | 1,028 | 1,038 | 67,900 |
| 2025/10/10 | 1,041 | 1,043 | 1,036 | 1,037 | 61,700 |
| 2025/10/09 | 1,057 | 1,058 | 1,045 | 1,046 | 79,400 |
| 2025/10/08 | 1,064 | 1,068 | 1,055 | 1,057 | 43,200 |
| 2025/10/07 | 1,067 | 1,070 | 1,061 | 1,065 | 38,500 |
| 2025/10/06 | 1,063 | 1,063 | 1,057 | 1,063 | 55,300 |
| 2025/10/03 | 1,052 | 1,057 | 1,050 | 1,054 | 34,600 |
| 2025/10/02 | 1,057 | 1,058 | 1,045 | 1,050 | 65,100 |
| 2025/10/01 | 1,062 | 1,062 | 1,049 | 1,055 | 92,000 |
| 2025/09/30 | 1,078 | 1,078 | 1,062 | 1,062 | 87,300 |
| 2025/09/29 | 1,094 | 1,094 | 1,069 | 1,078 | 102,700 |
| 2025/09/26 | 1,099 | 1,100 | 1,095 | 1,100 | 111,600 |
| 2025/09/25 | 1,094 | 1,095 | 1,090 | 1,094 | 92,400 |
| 2025/09/24 | 1,086 | 1,092 | 1,081 | 1,089 | 102,700 |
| 2025/09/22 | 1,088 | 1,088 | 1,076 | 1,080 | 101,100 |
| 2025/09/19 | 1,078 | 1,079 | 1,073 | 1,078 | 70,600 |
| 2025/09/18 | 1,079 | 1,079 | 1,070 | 1,071 | 113,000 |
| 2025/09/17 | 1,080 | 1,080 | 1,072 | 1,073 | 56,600 |
| 2025/09/16 | 1,076 | 1,081 | 1,073 | 1,079 | 57,600 |
| 2025/09/12 | 1,076 | 1,077 | 1,072 | 1,073 | 74,000 |
| 2025/09/11 | 1,079 | 1,081 | 1,075 | 1,077 | 42,400 |
| 2025/09/10 | 1,076 | 1,080 | 1,073 | 1,077 | 40,600 |
| 2025/09/09 | 1,082 | 1,084 | 1,074 | 1,075 | 89,200 |
| 2025/09/08 | 1,083 | 1,083 | 1,077 | 1,081 | 55,600 |
| 2025/09/05 | 1,088 | 1,088 | 1,078 | 1,078 | 69,200 |
| 2025/09/04 | 1,079 | 1,089 | 1,076 | 1,085 | 63,800 |
| 2025/09/03 | 1,083 | 1,085 | 1,075 | 1,075 | 68,200 |
| 2025/09/02 | 1,082 | 1,083 | 1,075 | 1,077 | 54,000 |
| 2025/09/01 | 1,076 | 1,080 | 1,069 | 1,070 | 80,500 |
| 2025/08/29 | 1,085 | 1,086 | 1,073 | 1,073 | 74,100 |
| 2025/08/28 | 1,081 | 1,082 | 1,075 | 1,080 | 56,400 |
| 2025/08/27 | 1,081 | 1,082 | 1,075 | 1,077 | 48,300 |
| 2025/08/26 | 1,097 | 1,097 | 1,076 | 1,076 | 162,500 |
| 2025/08/25 | 1,101 | 1,101 | 1,093 | 1,097 | 59,000 |
| 2025/08/22 | 1,105 | 1,105 | 1,093 | 1,101 | 43,000 |
| 2025/08/21 | 1,100 | 1,101 | 1,094 | 1,101 | 53,200 |
| 2025/08/20 | 1,098 | 1,101 | 1,092 | 1,096 | 47,100 |
| 2025/08/19 | 1,098 | 1,100 | 1,092 | 1,094 | 59,200 |
| 2025/08/18 | 1,100 | 1,101 | 1,094 | 1,095 | 50,000 |
| 2025/08/15 | 1,105 | 1,106 | 1,091 | 1,093 | 81,800 |
| 2025/08/14 | 1,104 | 1,108 | 1,101 | 1,105 | 60,800 |
| 2025/08/13 | 1,100 | 1,115 | 1,093 | 1,104 | 89,100 |
| 2025/08/12 | 1,120 | 1,120 | 1,098 | 1,098 | 196,400 |
| 2025/08/08 | 1,135 | 1,138 | 1,111 | 1,114 | 145,200 |
| 2025/08/07 | 1,147 | 1,149 | 1,141 | 1,146 | 43,200 |
| 2025/08/06 | 1,138 | 1,146 | 1,136 | 1,140 | 34,100 |
| 2025/08/05 | 1,140 | 1,142 | 1,135 | 1,135 | 32,900 |
| 2025/08/04 | 1,139 | 1,139 | 1,130 | 1,135 | 38,900 |
| 2025/08/01 | 1,130 | 1,143 | 1,130 | 1,139 | 63,800 |
| 2025/07/31 | 1,131 | 1,138 | 1,126 | 1,127 | 44,500 |
| 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 |