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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,075 | 1,083 | 1,073 | 1,081 | 38,600 |
| 2026/06/15 | 1,082 | 1,083 | 1,075 | 1,075 | 26,800 |
| 2026/06/12 | 1,070 | 1,082 | 1,067 | 1,082 | 47,100 |
| 2026/06/11 | 1,077 | 1,080 | 1,069 | 1,079 | 32,100 |
| 2026/06/10 | 1,065 | 1,076 | 1,064 | 1,075 | 37,500 |
| 2026/06/09 | 1,065 | 1,071 | 1,059 | 1,061 | 32,000 |
| 2026/06/08 | 1,060 | 1,071 | 1,058 | 1,066 | 54,100 |
| 2026/06/05 | 1,057 | 1,065 | 1,051 | 1,059 | 37,000 |
| 2026/06/04 | 1,055 | 1,055 | 1,045 | 1,046 | 27,400 |
| 2026/06/03 | 1,043 | 1,057 | 1,042 | 1,057 | 39,300 |
| 2026/06/02 | 1,048 | 1,053 | 1,040 | 1,040 | 51,800 |
| 2026/06/01 | 1,050 | 1,055 | 1,045 | 1,050 | 59,100 |
| 2026/05/29 | 1,058 | 1,066 | 1,050 | 1,050 | 43,400 |
| 2026/05/28 | 1,052 | 1,060 | 1,052 | 1,059 | 43,200 |
| 2026/05/27 | 1,050 | 1,057 | 1,049 | 1,052 | 39,400 |
| 2026/05/26 | 1,053 | 1,056 | 1,050 | 1,053 | 32,900 |
| 2026/05/25 | 1,071 | 1,073 | 1,052 | 1,052 | 51,600 |
| 2026/05/22 | 1,080 | 1,080 | 1,068 | 1,071 | 32,100 |
| 2026/05/21 | 1,094 | 1,094 | 1,077 | 1,078 | 31,800 |
| 2026/05/20 | 1,085 | 1,094 | 1,076 | 1,094 | 83,000 |
| 2026/05/19 | 1,064 | 1,083 | 1,064 | 1,083 | 65,300 |
| 2026/05/18 | 1,062 | 1,065 | 1,055 | 1,057 | 39,500 |
| 2026/05/15 | 1,055 | 1,068 | 1,055 | 1,068 | 35,300 |
| 2026/05/14 | 1,062 | 1,064 | 1,050 | 1,058 | 43,300 |
| 2026/05/13 | 1,062 | 1,071 | 1,062 | 1,067 | 54,000 |
| 2026/05/12 | 1,058 | 1,068 | 1,050 | 1,068 | 75,900 |
| 2026/05/11 | 1,055 | 1,058 | 1,051 | 1,051 | 44,800 |
| 2026/05/08 | 1,055 | 1,057 | 1,049 | 1,052 | 38,200 |
| 2026/05/07 | 1,055 | 1,059 | 1,055 | 1,056 | 29,100 |
| 2026/05/01 | 1,054 | 1,055 | 1,048 | 1,053 | 26,500 |
| 2026/04/30 | 1,053 | 1,054 | 1,048 | 1,050 | 35,900 |
| 2026/04/28 | 1,047 | 1,056 | 1,047 | 1,056 | 35,500 |
| 2026/04/27 | 1,041 | 1,052 | 1,040 | 1,047 | 37,900 |
| 2026/04/24 | 1,050 | 1,053 | 1,044 | 1,046 | 32,300 |
| 2026/04/23 | 1,055 | 1,057 | 1,049 | 1,049 | 43,000 |
| 2026/04/22 | 1,062 | 1,064 | 1,056 | 1,056 | 30,100 |
| 2026/04/21 | 1,063 | 1,066 | 1,061 | 1,062 | 25,100 |
| 2026/04/20 | 1,061 | 1,064 | 1,058 | 1,060 | 26,300 |
| 2026/04/17 | 1,055 | 1,060 | 1,055 | 1,057 | 20,400 |
| 2026/04/16 | 1,058 | 1,060 | 1,054 | 1,055 | 24,700 |
| 2026/04/15 | 1,050 | 1,058 | 1,050 | 1,056 | 28,300 |
| 2026/04/14 | 1,056 | 1,058 | 1,048 | 1,050 | 40,700 |
| 2026/04/13 | 1,055 | 1,058 | 1,052 | 1,056 | 21,000 |
| 2026/04/10 | 1,056 | 1,060 | 1,050 | 1,051 | 40,200 |
| 2026/04/09 | 1,060 | 1,066 | 1,057 | 1,057 | 27,700 |
| 2026/04/08 | 1,065 | 1,068 | 1,060 | 1,061 | 35,500 |
| 2026/04/07 | 1,062 | 1,065 | 1,057 | 1,059 | 32,900 |
| 2026/04/06 | 1,067 | 1,070 | 1,063 | 1,064 | 27,200 |
| 2026/04/03 | 1,065 | 1,073 | 1,065 | 1,067 | 28,300 |
| 2026/03/27 | 1,079 | 1,082 | 1,074 | 1,074 | 98,100 |
| 2026/03/26 | 1,080 | 1,083 | 1,073 | 1,079 | 57,000 |
| 2026/03/25 | 1,081 | 1,084 | 1,075 | 1,075 | 67,200 |
| 2026/03/24 | 1,067 | 1,074 | 1,066 | 1,073 | 33,000 |
| 2026/03/23 | 1,067 | 1,068 | 1,057 | 1,057 | 89,900 |
| 2026/03/19 | 1,077 | 1,079 | 1,069 | 1,069 | 53,500 |
| 2026/03/18 | 1,074 | 1,084 | 1,074 | 1,084 | 37,200 |
| 2026/03/17 | 1,068 | 1,078 | 1,068 | 1,068 | 39,200 |
| 2026/03/16 | 1,069 | 1,075 | 1,066 | 1,068 | 40,800 |
| 2026/03/13 | 1,060 | 1,073 | 1,060 | 1,069 | 54,500 |
| 2026/03/12 | 1,079 | 1,080 | 1,063 | 1,066 | 57,200 |
| 2026/03/11 | 1,086 | 1,089 | 1,076 | 1,079 | 34,000 |
| 2026/03/10 | 1,088 | 1,091 | 1,078 | 1,081 | 39,300 |
| 2026/03/09 | 1,065 | 1,086 | 1,054 | 1,079 | 87,700 |
| 2026/03/06 | 1,086 | 1,086 | 1,069 | 1,072 | 78,500 |
| 2026/03/05 | 1,085 | 1,098 | 1,082 | 1,089 | 42,500 |
| 2026/03/04 | 1,084 | 1,084 | 1,070 | 1,075 | 85,600 |
| 2026/03/03 | 1,091 | 1,092 | 1,078 | 1,085 | 90,200 |
| 2026/03/02 | 1,098 | 1,099 | 1,090 | 1,090 | 60,300 |
| 2026/02/27 | 1,100 | 1,103 | 1,095 | 1,102 | 58,200 |
| 2026/02/26 | 1,098 | 1,103 | 1,098 | 1,101 | 34,800 |
| 2026/02/25 | 1,100 | 1,103 | 1,096 | 1,097 | 45,100 |
| 2026/02/24 | 1,100 | 1,106 | 1,095 | 1,100 | 51,200 |
| 2026/02/20 | 1,088 | 1,097 | 1,085 | 1,095 | 40,500 |
| 2026/02/19 | 1,091 | 1,094 | 1,088 | 1,094 | 33,800 |
| 2026/02/18 | 1,094 | 1,096 | 1,091 | 1,091 | 29,400 |
| 2026/02/17 | 1,095 | 1,095 | 1,085 | 1,090 | 30,200 |
| 2026/02/16 | 1,107 | 1,107 | 1,090 | 1,093 | 59,400 |
| 2026/02/13 | 1,110 | 1,111 | 1,098 | 1,107 | 44,800 |
| 2026/02/12 | 1,095 | 1,111 | 1,093 | 1,110 | 106,600 |
| 2026/02/10 | 1,086 | 1,096 | 1,083 | 1,093 | 99,700 |
| 2026/02/09 | 1,082 | 1,083 | 1,070 | 1,074 | 47,200 |
| 2026/02/06 | 1,077 | 1,078 | 1,073 | 1,076 | 33,200 |
| 2026/02/05 | 1,075 | 1,080 | 1,073 | 1,075 | 43,900 |
| 2026/02/04 | 1,061 | 1,077 | 1,060 | 1,073 | 52,800 |
| 2026/02/03 | 1,064 | 1,069 | 1,061 | 1,062 | 38,900 |
| 2026/02/02 | 1,068 | 1,071 | 1,064 | 1,064 | 41,100 |
| 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 |