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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,000 | 1,014 | 1,000 | 1,010 | 29,000 |
| 2024/10/02 | 1,004 | 1,006 | 997 | 997 | 34,800 |
| 2024/10/01 | 1,008 | 1,009 | 1,003 | 1,006 | 18,300 |
| 2024/09/30 | 1,002 | 1,007 | 995 | 1,001 | 54,700 |
| 2024/09/27 | 1,028 | 1,028 | 1,009 | 1,010 | 61,300 |
| 2024/09/26 | 1,029 | 1,041 | 1,026 | 1,036 | 127,800 |
| 2024/09/25 | 1,025 | 1,025 | 1,018 | 1,022 | 42,300 |
| 2024/09/24 | 1,028 | 1,028 | 1,020 | 1,024 | 48,800 |
| 2024/09/20 | 1,019 | 1,024 | 1,016 | 1,024 | 52,600 |
| 2024/09/19 | 1,014 | 1,018 | 1,011 | 1,017 | 46,000 |
| 2024/09/18 | 1,014 | 1,015 | 1,006 | 1,014 | 43,000 |
| 2024/09/17 | 1,005 | 1,011 | 1,002 | 1,011 | 45,200 |
| 2024/09/13 | 997 | 1,000 | 994 | 999 | 38,100 |
| 2024/09/12 | 1,000 | 1,001 | 993 | 998 | 55,100 |
| 2024/09/11 | 1,003 | 1,003 | 987 | 987 | 90,800 |
| 2024/09/10 | 1,004 | 1,008 | 998 | 998 | 34,700 |
| 2024/09/09 | 998 | 1,003 | 990 | 1,000 | 60,100 |
| 2024/09/06 | 1,009 | 1,009 | 995 | 999 | 50,800 |
| 2024/09/05 | 1,004 | 1,010 | 999 | 1,004 | 49,500 |
| 2024/09/04 | 1,000 | 1,010 | 1,000 | 1,000 | 61,400 |
| 2024/09/03 | 1,016 | 1,023 | 1,012 | 1,018 | 32,100 |
| 2024/09/02 | 1,036 | 1,036 | 1,015 | 1,016 | 44,300 |
| 2024/08/30 | 1,019 | 1,030 | 1,016 | 1,030 | 65,300 |
| 2024/08/29 | 1,017 | 1,019 | 1,011 | 1,017 | 47,500 |
| 2024/08/28 | 1,014 | 1,017 | 1,009 | 1,017 | 23,100 |
| 2024/08/27 | 1,009 | 1,017 | 1,007 | 1,013 | 36,900 |
| 2024/08/26 | 1,009 | 1,012 | 1,005 | 1,009 | 36,300 |
| 2024/08/23 | 1,010 | 1,010 | 1,003 | 1,006 | 12,300 |
| 2024/08/22 | 1,000 | 1,010 | 1,000 | 1,010 | 16,600 |
| 2024/08/21 | 1,005 | 1,006 | 998 | 999 | 17,800 |
| 2024/08/20 | 1,003 | 1,009 | 1,001 | 1,007 | 39,700 |
| 2024/08/19 | 1,006 | 1,006 | 992 | 992 | 31,200 |
| 2024/08/16 | 1,005 | 1,006 | 999 | 1,006 | 30,700 |
| 2024/08/15 | 1,004 | 1,004 | 995 | 1,002 | 27,600 |
| 2024/08/14 | 998 | 1,003 | 992 | 1,002 | 34,900 |
| 2024/08/13 | 986 | 995 | 975 | 993 | 38,700 |
| 2024/08/09 | 980 | 988 | 963 | 971 | 85,000 |
| 2024/08/08 | 972 | 991 | 972 | 976 | 45,500 |
| 2024/08/07 | 975 | 992 | 961 | 972 | 66,600 |
| 2024/08/06 | 961 | 981 | 952 | 970 | 106,200 |
| 2024/08/05 | 960 | 965 | 902 | 919 | 206,300 |
| 2024/08/02 | 994 | 994 | 966 | 966 | 164,600 |
| 2024/08/01 | 1,012 | 1,013 | 997 | 1,000 | 56,500 |
| 2024/07/31 | 1,002 | 1,024 | 1,002 | 1,021 | 45,500 |
| 2024/07/30 | 1,010 | 1,011 | 1,001 | 1,005 | 38,200 |
| 2024/07/29 | 1,000 | 1,012 | 997 | 1,012 | 49,300 |
| 2024/07/26 | 999 | 1,003 | 995 | 998 | 35,800 |
| 2024/07/25 | 999 | 1,004 | 995 | 999 | 65,300 |
| 2024/07/24 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 |
| 2024/07/23 | 1,000 | 1,021 | 1,000 | 1,013 | 45,600 |
| 2024/07/22 | 1,007 | 1,007 | 999 | 999 | 56,200 |
| 2024/07/19 | 1,009 | 1,010 | 1,001 | 1,002 | 36,000 |
| 2024/07/18 | 1,015 | 1,019 | 1,009 | 1,009 | 27,900 |
| 2024/07/17 | 1,014 | 1,016 | 1,009 | 1,013 | 43,100 |
| 2024/07/16 | 1,021 | 1,025 | 1,016 | 1,016 | 26,500 |
| 2024/07/12 | 1,019 | 1,028 | 1,016 | 1,020 | 65,300 |
| 2024/07/11 | 1,014 | 1,019 | 1,012 | 1,019 | 38,600 |
| 2024/07/10 | 1,011 | 1,013 | 1,006 | 1,011 | 50,100 |
| 2024/07/09 | 1,013 | 1,018 | 1,010 | 1,012 | 36,800 |
| 2024/07/08 | 1,018 | 1,020 | 1,013 | 1,014 | 45,700 |
| 2024/07/05 | 1,018 | 1,022 | 1,012 | 1,013 | 27,900 |
| 2024/07/04 | 1,014 | 1,024 | 1,014 | 1,023 | 47,100 |
| 2024/07/03 | 1,013 | 1,017 | 1,008 | 1,010 | 37,200 |
| 2024/07/02 | 1,015 | 1,019 | 1,011 | 1,014 | 43,500 |
| 2024/07/01 | 1,025 | 1,025 | 1,012 | 1,015 | 45,400 |
| 2024/06/28 | 1,020 | 1,024 | 1,010 | 1,014 | 43,600 |
| 2024/06/27 | 1,019 | 1,029 | 1,010 | 1,020 | 70,500 |
| 2024/06/26 | 1,016 | 1,019 | 1,013 | 1,018 | 55,200 |
| 2024/06/25 | 1,010 | 1,016 | 1,008 | 1,016 | 70,500 |
| 2024/06/24 | 1,005 | 1,011 | 1,003 | 1,008 | 72,800 |
| 2024/06/21 | 1,005 | 1,010 | 999 | 999 | 77,300 |
| 2024/06/20 | 1,005 | 1,005 | 995 | 1,002 | 55,800 |
| 2024/06/19 | 994 | 1,006 | 993 | 1,005 | 71,400 |
| 2024/06/18 | 986 | 993 | 985 | 990 | 40,900 |
| 2024/06/17 | 983 | 985 | 975 | 982 | 46,600 |
| 2024/06/14 | 970 | 987 | 970 | 985 | 73,700 |
| 2024/06/13 | 987 | 989 | 976 | 978 | 44,600 |
| 2024/06/12 | 993 | 993 | 982 | 983 | 54,600 |
| 2024/06/11 | 981 | 992 | 981 | 982 | 64,500 |
| 2024/06/10 | 967 | 980 | 964 | 980 | 86,500 |
| 2024/06/07 | 965 | 965 | 960 | 961 | 44,200 |
| 2024/06/06 | 967 | 968 | 962 | 966 | 32,700 |
| 2024/06/05 | 970 | 974 | 964 | 966 | 41,500 |
| 2024/06/04 | 968 | 972 | 965 | 970 | 34,300 |
| 2024/06/03 | 968 | 969 | 962 | 962 | 52,000 |
| 2024/05/31 | 968 | 970 | 962 | 968 | 47,900 |
| 2024/05/30 | 960 | 968 | 956 | 968 | 67,700 |
| 2024/05/29 | 978 | 978 | 965 | 965 | 88,700 |
| 2024/05/28 | 983 | 987 | 975 | 977 | 39,000 |
| 2024/05/27 | 990 | 992 | 979 | 983 | 59,400 |
| 2024/05/24 | 982 | 992 | 978 | 989 | 41,900 |
| 2024/05/23 | 983 | 984 | 975 | 984 | 34,600 |
| 2024/05/22 | 977 | 993 | 977 | 983 | 94,000 |
| 2024/05/21 | 981 | 981 | 973 | 975 | 53,100 |
| 2024/05/20 | 987 | 990 | 977 | 981 | 59,800 |
| 2024/05/17 | 978 | 989 | 976 | 988 | 55,500 |
| 2024/05/16 | 989 | 989 | 978 | 978 | 55,700 |
| 2024/05/15 | 980 | 993 | 979 | 983 | 48,200 |
| 2024/05/14 | 982 | 986 | 976 | 979 | 52,700 |
| 2024/05/13 | 980 | 991 | 980 | 982 | 77,000 |
| 2024/05/10 | 980 | 985 | 968 | 977 | 138,600 |
| 2024/05/09 | 998 | 1,004 | 985 | 991 | 124,900 |
| 2024/05/08 | 990 | 997 | 987 | 988 | 50,700 |
| 2024/05/07 | 994 | 995 | 989 | 993 | 37,900 |
| 2024/05/02 | 990 | 990 | 984 | 985 | 36,900 |
| 2024/05/01 | 989 | 993 | 986 | 990 | 27,200 |
| 2024/04/30 | 988 | 991 | 983 | 990 | 36,200 |
| 2024/04/26 | 978 | 984 | 971 | 984 | 49,100 |
| 2024/04/25 | 992 | 992 | 975 | 975 | 58,600 |
| 2024/04/24 | 983 | 997 | 980 | 990 | 66,500 |
| 2024/04/23 | 984 | 984 | 974 | 977 | 38,600 |
| 2024/04/22 | 966 | 975 | 966 | 972 | 47,100 |
| 2024/04/19 | 977 | 977 | 958 | 960 | 125,900 |
| 2024/04/18 | 970 | 982 | 970 | 976 | 43,900 |
| 2024/04/17 | 983 | 983 | 965 | 967 | 76,700 |
| 2024/04/16 | 996 | 996 | 976 | 978 | 91,200 |
| 2024/04/15 | 1,000 | 1,000 | 989 | 996 | 88,600 |
| 2024/04/12 | 1,011 | 1,013 | 1,002 | 1,005 | 63,800 |
| 2024/04/11 | 1,015 | 1,015 | 1,003 | 1,005 | 42,000 |
| 2024/04/10 | 1,010 | 1,023 | 1,010 | 1,019 | 52,500 |
| 2024/04/09 | 1,000 | 1,013 | 995 | 1,008 | 64,800 |
| 2024/04/08 | 995 | 1,001 | 995 | 1,000 | 59,800 |
| 2024/04/05 | 988 | 1,001 | 987 | 993 | 101,300 |
| 2024/04/04 | 1,011 | 1,011 | 995 | 995 | 109,500 |
| 2024/04/03 | 998 | 1,016 | 994 | 1,006 | 97,400 |
| 2024/04/02 | 1,021 | 1,025 | 999 | 1,008 | 141,200 |
| 2024/04/01 | 1,047 | 1,048 | 1,021 | 1,026 | 124,300 |
| 2024/03/29 | 1,054 | 1,059 | 1,047 | 1,047 | 131,200 |
| 2024/03/28 | 1,089 | 1,097 | 1,055 | 1,055 | 229,500 |
| 2024/03/27 | 1,137 | 1,139 | 1,122 | 1,128 | 195,300 |
| 2024/03/26 | 1,116 | 1,142 | 1,102 | 1,138 | 303,200 |
| 2024/03/25 | 1,120 | 1,173 | 1,119 | 1,135 | 510,500 |
| 2024/03/22 | 1,120 | 1,129 | 1,088 | 1,116 | 477,900 |
| 2024/03/21 | 1,128 | 1,168 | 1,120 | 1,136 | 1,044,800 |
| 2024/03/19 | 1,065 | 1,065 | 1,043 | 1,056 | 186,400 |
| 2024/03/18 | 1,061 | 1,070 | 1,052 | 1,063 | 208,700 |
| 2024/03/15 | 1,051 | 1,055 | 1,040 | 1,042 | 151,500 |
| 2024/03/14 | 1,038 | 1,050 | 1,030 | 1,046 | 174,300 |
| 2024/03/13 | 1,018 | 1,036 | 1,014 | 1,035 | 166,500 |
| 2024/03/12 | 1,000 | 1,015 | 992 | 1,015 | 84,000 |
| 2024/03/11 | 1,013 | 1,014 | 995 | 1,000 | 109,900 |
| 2024/03/08 | 1,004 | 1,013 | 1,002 | 1,006 | 65,000 |
| 2024/03/07 | 1,023 | 1,030 | 1,004 | 1,013 | 166,300 |
| 2024/03/06 | 1,009 | 1,025 | 1,001 | 1,021 | 130,700 |
| 2024/03/05 | 1,016 | 1,017 | 999 | 1,010 | 72,600 |
| 2024/03/04 | 1,002 | 1,023 | 996 | 1,015 | 151,900 |
| 2024/03/01 | 1,012 | 1,017 | 998 | 1,002 | 88,400 |
| 2024/02/29 | 997 | 1,025 | 994 | 1,013 | 207,700 |
| 2024/02/28 | 999 | 1,003 | 987 | 991 | 113,200 |
| 2024/02/27 | 985 | 1,007 | 981 | 999 | 164,400 |
| 2024/02/26 | 983 | 1,002 | 979 | 997 | 441,100 |
| 2024/02/22 | 959 | 959 | 949 | 954 | 53,900 |
| 2024/02/21 | 962 | 965 | 950 | 955 | 70,800 |
| 2024/02/20 | 955 | 961 | 955 | 960 | 51,600 |
| 2024/02/19 | 938 | 955 | 936 | 952 | 61,300 |
| 2024/02/16 | 928 | 932 | 923 | 932 | 68,900 |
| 2024/02/15 | 925 | 927 | 917 | 923 | 87,600 |
| 2024/02/14 | 941 | 941 | 922 | 927 | 141,700 |
| 2024/02/13 | 944 | 947 | 938 | 941 | 121,000 |
| 2024/02/09 | 962 | 982 | 936 | 940 | 254,400 |
| 2024/02/08 | 968 | 968 | 947 | 960 | 163,900 |
| 2024/02/07 | 970 | 971 | 961 | 965 | 62,300 |
| 2024/02/06 | 975 | 977 | 968 | 968 | 65,800 |
| 2024/02/05 | 966 | 973 | 965 | 972 | 119,100 |
| 2024/02/02 | 965 | 966 | 958 | 965 | 53,600 |
| 2024/02/01 | 967 | 968 | 960 | 963 | 45,800 |
| 2024/01/31 | 965 | 969 | 961 | 969 | 42,800 |
| 2024/01/30 | 965 | 968 | 962 | 965 | 46,100 |
| 2024/01/29 | 959 | 965 | 957 | 964 | 50,700 |
| 2024/01/26 | 956 | 958 | 953 | 954 | 55,500 |
| 2024/01/25 | 952 | 956 | 950 | 956 | 45,400 |
| 2024/01/24 | 960 | 960 | 949 | 952 | 55,500 |
| 2024/01/23 | 961 | 964 | 957 | 958 | 47,900 |
| 2024/01/22 | 949 | 961 | 949 | 961 | 63,500 |
| 2024/01/19 | 949 | 949 | 943 | 945 | 39,600 |
| 2024/01/18 | 945 | 951 | 945 | 947 | 40,200 |
| 2024/01/17 | 953 | 954 | 945 | 945 | 50,700 |
| 2024/01/16 | 952 | 962 | 946 | 949 | 84,200 |
| 2024/01/15 | 942 | 952 | 940 | 950 | 53,700 |
| 2024/01/12 | 946 | 947 | 937 | 939 | 65,200 |
| 2024/01/11 | 949 | 950 | 942 | 946 | 70,700 |
| 2024/01/10 | 948 | 951 | 945 | 947 | 65,900 |
| 2024/01/09 | 941 | 948 | 939 | 947 | 70,400 |
| 2024/01/05 | 938 | 942 | 935 | 935 | 51,200 |
| 2024/01/04 | 935 | 937 | 924 | 936 | 52,200 |