ユナイテッド(2497)の株価時系列情報
ユナイテッド(2497)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 573 | 573 | 570 | 573 | 50,300 |
| 2025/07/30 | 574 | 574 | 571 | 571 | 36,400 |
| 2025/07/29 | 574 | 575 | 573 | 574 | 38,200 |
| 2025/07/28 | 573 | 577 | 572 | 575 | 49,500 |
| 2025/07/25 | 573 | 573 | 571 | 572 | 22,600 |
| 2025/07/24 | 571 | 575 | 570 | 571 | 50,700 |
| 2025/07/23 | 571 | 574 | 570 | 570 | 44,000 |
| 2025/07/22 | 570 | 571 | 568 | 571 | 35,600 |
| 2025/07/18 | 574 | 575 | 570 | 570 | 37,200 |
| 2025/07/17 | 569 | 575 | 568 | 572 | 88,600 |
| 2025/07/16 | 569 | 570 | 568 | 570 | 14,500 |
| 2025/07/15 | 573 | 574 | 568 | 569 | 37,500 |
| 2025/07/14 | 569 | 572 | 567 | 572 | 39,400 |
| 2025/07/11 | 566 | 572 | 566 | 568 | 73,600 |
| 2025/07/10 | 565 | 568 | 564 | 565 | 32,800 |
| 2025/07/09 | 563 | 567 | 562 | 565 | 72,200 |
| 2025/07/08 | 563 | 564 | 561 | 563 | 52,700 |
| 2025/07/07 | 569 | 570 | 563 | 563 | 96,900 |
| 2025/07/04 | 569 | 574 | 569 | 571 | 35,600 |
| 2025/07/03 | 567 | 571 | 566 | 570 | 52,100 |
| 2025/07/02 | 568 | 570 | 566 | 567 | 51,900 |
| 2025/07/01 | 574 | 575 | 567 | 568 | 93,700 |
| 2025/06/30 | 572 | 579 | 571 | 574 | 71,200 |
| 2025/06/27 | 576 | 576 | 569 | 571 | 58,300 |
| 2025/06/26 | 571 | 574 | 570 | 572 | 29,400 |
| 2025/06/25 | 570 | 574 | 568 | 570 | 58,500 |
| 2025/06/24 | 573 | 573 | 569 | 570 | 44,500 |
| 2025/06/23 | 575 | 577 | 569 | 570 | 67,500 |
| 2025/06/20 | 584 | 584 | 574 | 574 | 76,200 |
| 2025/06/19 | 580 | 587 | 579 | 579 | 82,600 |
| 2025/06/18 | 573 | 583 | 573 | 579 | 78,200 |
| 2025/06/17 | 569 | 574 | 569 | 571 | 55,600 |
| 2025/06/16 | 572 | 574 | 570 | 572 | 37,100 |
| 2025/06/13 | 583 | 583 | 571 | 572 | 100,000 |
| 2025/06/12 | 579 | 581 | 576 | 579 | 51,800 |
| 2025/06/11 | 574 | 585 | 574 | 579 | 70,900 |
| 2025/06/10 | 575 | 581 | 575 | 576 | 60,600 |
| 2025/06/09 | 576 | 576 | 570 | 576 | 101,400 |
| 2025/06/06 | 581 | 583 | 577 | 577 | 53,800 |
| 2025/06/05 | 581 | 585 | 581 | 581 | 40,600 |
| 2025/06/04 | 587 | 588 | 581 | 583 | 55,700 |
| 2025/06/03 | 592 | 593 | 581 | 581 | 80,700 |
| 2025/06/02 | 598 | 598 | 591 | 591 | 83,300 |
| 2025/05/30 | 591 | 603 | 590 | 602 | 195,400 |
| 2025/05/29 | 590 | 592 | 581 | 585 | 83,200 |
| 2025/05/28 | 586 | 590 | 585 | 588 | 67,800 |
| 2025/05/27 | 582 | 586 | 582 | 586 | 66,100 |
| 2025/05/26 | 574 | 586 | 574 | 582 | 111,900 |
| 2025/05/23 | 572 | 573 | 569 | 571 | 50,700 |
| 2025/05/22 | 561 | 572 | 559 | 572 | 142,900 |
| 2025/05/21 | 573 | 576 | 564 | 566 | 197,900 |
| 2025/05/20 | 580 | 581 | 570 | 570 | 162,400 |
| 2025/05/19 | 592 | 595 | 576 | 579 | 185,800 |
| 2025/05/16 | 575 | 590 | 574 | 585 | 229,500 |
| 2025/05/15 | 600 | 602 | 568 | 575 | 438,200 |
| 2025/05/14 | 631 | 632 | 601 | 602 | 320,800 |
| 2025/05/13 | 660 | 660 | 625 | 630 | 540,200 |
| 2025/05/12 | 710 | 720 | 705 | 717 | 112,600 |
| 2025/05/09 | 691 | 706 | 691 | 706 | 64,100 |
| 2025/05/08 | 688 | 692 | 685 | 692 | 61,000 |
| 2025/05/07 | 690 | 694 | 684 | 685 | 83,600 |
| 2025/05/02 | 689 | 692 | 686 | 690 | 61,200 |
| 2025/05/01 | 697 | 697 | 687 | 689 | 73,000 |
| 2025/04/30 | 700 | 700 | 692 | 696 | 102,500 |
| 2025/04/28 | 704 | 706 | 697 | 698 | 148,100 |
| 2025/04/25 | 704 | 707 | 702 | 704 | 37,400 |
| 2025/04/24 | 703 | 705 | 700 | 702 | 35,400 |
| 2025/04/23 | 709 | 710 | 700 | 702 | 75,400 |
| 2025/04/22 | 700 | 704 | 699 | 704 | 58,400 |
| 2025/04/21 | 706 | 709 | 702 | 709 | 68,600 |
| 2025/04/18 | 699 | 709 | 694 | 706 | 58,100 |
| 2025/04/17 | 692 | 698 | 690 | 693 | 33,500 |
| 2025/04/16 | 691 | 694 | 686 | 692 | 77,300 |
| 2025/04/15 | 694 | 694 | 685 | 688 | 74,000 |
| 2025/04/14 | 690 | 695 | 685 | 688 | 99,300 |
| 2025/04/11 | 660 | 682 | 646 | 680 | 132,200 |
| 2025/04/10 | 691 | 691 | 676 | 677 | 111,700 |
| 2025/04/09 | 655 | 664 | 639 | 650 | 138,900 |
| 2025/04/08 | 644 | 671 | 636 | 665 | 196,600 |
| 2025/04/07 | 628 | 643 | 613 | 624 | 382,900 |
| 2025/04/04 | 698 | 700 | 661 | 676 | 298,300 |
| 2025/04/03 | 710 | 718 | 704 | 713 | 200,500 |
| 2025/04/02 | 737 | 737 | 725 | 725 | 129,600 |
| 2025/04/01 | 745 | 745 | 733 | 737 | 119,000 |
| 2025/03/31 | 750 | 754 | 736 | 736 | 226,400 |
| 2025/03/28 | 764 | 769 | 755 | 759 | 235,800 |
| 2025/03/27 | 800 | 801 | 790 | 792 | 361,400 |
| 2025/03/26 | 796 | 800 | 795 | 800 | 101,200 |
| 2025/03/25 | 794 | 800 | 791 | 796 | 105,100 |
| 2025/03/24 | 800 | 800 | 791 | 793 | 244,300 |
| 2025/03/21 | 800 | 802 | 799 | 800 | 140,300 |
| 2025/03/19 | 799 | 802 | 798 | 800 | 128,000 |
| 2025/03/18 | 801 | 802 | 799 | 800 | 36,300 |
| 2025/03/17 | 802 | 802 | 800 | 800 | 59,800 |
| 2025/03/14 | 800 | 802 | 798 | 800 | 93,800 |
| 2025/03/13 | 801 | 805 | 800 | 801 | 87,100 |
| 2025/03/12 | 802 | 802 | 798 | 800 | 58,900 |
| 2025/03/11 | 797 | 802 | 794 | 802 | 122,500 |
| 2025/03/10 | 800 | 801 | 797 | 800 | 66,800 |
| 2025/03/07 | 801 | 802 | 798 | 798 | 83,800 |
| 2025/03/06 | 804 | 804 | 800 | 801 | 48,000 |
| 2025/03/05 | 802 | 804 | 798 | 801 | 85,500 |
| 2025/03/04 | 806 | 806 | 798 | 806 | 65,900 |
| 2025/03/03 | 805 | 808 | 801 | 805 | 104,300 |
| 2025/02/28 | 807 | 809 | 800 | 803 | 84,300 |
| 2025/02/27 | 807 | 810 | 804 | 807 | 45,100 |
| 2025/02/26 | 809 | 809 | 802 | 807 | 37,900 |
| 2025/02/25 | 800 | 810 | 794 | 809 | 115,000 |
| 2025/02/21 | 800 | 803 | 797 | 799 | 71,100 |
| 2025/02/20 | 808 | 809 | 800 | 800 | 37,800 |
| 2025/02/19 | 810 | 810 | 803 | 810 | 66,500 |
| 2025/02/18 | 805 | 813 | 797 | 813 | 141,100 |
| 2025/02/17 | 806 | 808 | 802 | 805 | 39,200 |
| 2025/02/14 | 811 | 811 | 802 | 805 | 52,600 |
| 2025/02/13 | 811 | 811 | 807 | 809 | 66,000 |
| 2025/02/12 | 803 | 808 | 802 | 806 | 51,300 |
| 2025/02/10 | 801 | 805 | 799 | 801 | 52,500 |
| 2025/02/07 | 804 | 805 | 798 | 805 | 41,500 |
| 2025/02/06 | 803 | 805 | 799 | 802 | 46,100 |
| 2025/02/05 | 798 | 802 | 796 | 798 | 58,900 |
| 2025/02/04 | 804 | 804 | 799 | 802 | 36,600 |
| 2025/02/03 | 804 | 804 | 796 | 797 | 57,100 |
| 2025/01/31 | 804 | 805 | 800 | 804 | 46,400 |
| 2025/01/30 | 808 | 808 | 802 | 804 | 52,900 |
| 2025/01/29 | 806 | 812 | 802 | 802 | 73,600 |
| 2025/01/28 | 800 | 807 | 799 | 806 | 86,600 |
| 2025/01/27 | 792 | 801 | 791 | 800 | 79,900 |
| 2025/01/24 | 789 | 793 | 786 | 790 | 69,000 |
| 2025/01/23 | 790 | 792 | 782 | 783 | 51,000 |
| 2025/01/22 | 794 | 794 | 787 | 787 | 39,000 |
| 2025/01/21 | 794 | 794 | 787 | 793 | 50,200 |
| 2025/01/20 | 778 | 794 | 776 | 794 | 49,000 |
| 2025/01/17 | 782 | 782 | 774 | 777 | 75,700 |
| 2025/01/16 | 793 | 793 | 781 | 781 | 45,200 |
| 2025/01/15 | 789 | 793 | 786 | 787 | 36,300 |
| 2025/01/14 | 787 | 789 | 781 | 783 | 57,600 |
| 2025/01/10 | 785 | 787 | 784 | 787 | 28,200 |
| 2025/01/09 | 794 | 794 | 785 | 785 | 66,600 |
| 2025/01/08 | 800 | 800 | 790 | 793 | 49,200 |
| 2025/01/07 | 792 | 801 | 790 | 794 | 101,700 |
| 2025/01/06 | 786 | 789 | 782 | 788 | 82,400 |
| 2024/12/30 | 779 | 786 | 779 | 784 | 71,100 |
| 2024/12/27 | 781 | 785 | 776 | 778 | 116,800 |
| 2024/12/26 | 779 | 779 | 771 | 771 | 81,700 |
| 2024/12/25 | 774 | 780 | 773 | 780 | 63,600 |
| 2024/12/24 | 770 | 773 | 767 | 769 | 99,400 |
| 2024/12/23 | 769 | 771 | 766 | 767 | 80,200 |
| 2024/12/20 | 781 | 782 | 767 | 770 | 83,900 |
| 2024/12/19 | 775 | 780 | 772 | 780 | 68,800 |
| 2024/12/18 | 788 | 790 | 780 | 781 | 71,800 |
| 2024/12/17 | 799 | 799 | 792 | 792 | 41,900 |
| 2024/12/16 | 808 | 808 | 798 | 800 | 69,000 |
| 2024/12/13 | 811 | 813 | 801 | 807 | 100,300 |
| 2024/12/12 | 797 | 803 | 791 | 797 | 170,500 |
| 2024/12/11 | 789 | 796 | 789 | 794 | 50,200 |
| 2024/12/10 | 788 | 794 | 785 | 791 | 50,300 |
| 2024/12/09 | 788 | 794 | 786 | 786 | 59,500 |
| 2024/12/06 | 783 | 785 | 776 | 784 | 71,600 |
| 2024/12/05 | 794 | 794 | 781 | 784 | 47,900 |
| 2024/12/04 | 796 | 796 | 791 | 791 | 45,100 |
| 2024/12/03 | 801 | 803 | 794 | 796 | 64,600 |
| 2024/12/02 | 800 | 808 | 797 | 804 | 75,200 |
| 2024/11/29 | 800 | 800 | 795 | 798 | 44,500 |
| 2024/11/28 | 803 | 806 | 797 | 800 | 72,000 |
| 2024/11/27 | 806 | 806 | 800 | 805 | 61,700 |
| 2024/11/26 | 804 | 812 | 793 | 810 | 158,300 |
| 2024/11/25 | 812 | 823 | 802 | 804 | 351,800 |
| 2024/11/22 | 805 | 818 | 795 | 814 | 450,400 |
| 2024/11/21 | 777 | 779 | 772 | 775 | 47,100 |
| 2024/11/20 | 773 | 779 | 770 | 775 | 56,800 |
| 2024/11/19 | 763 | 774 | 763 | 770 | 82,500 |
| 2024/11/18 | 760 | 770 | 760 | 769 | 24,400 |
| 2024/11/15 | 764 | 767 | 761 | 765 | 44,500 |
| 2024/11/14 | 765 | 769 | 764 | 764 | 38,000 |
| 2024/11/13 | 763 | 768 | 761 | 768 | 38,200 |
| 2024/11/12 | 763 | 768 | 763 | 766 | 36,600 |
| 2024/11/11 | 755 | 762 | 755 | 762 | 57,500 |
| 2024/11/08 | 758 | 764 | 755 | 755 | 43,400 |
| 2024/11/07 | 757 | 764 | 756 | 758 | 56,500 |
| 2024/11/06 | 756 | 760 | 753 | 757 | 53,900 |
| 2024/11/05 | 758 | 759 | 752 | 754 | 28,600 |
| 2024/11/01 | 757 | 757 | 751 | 756 | 53,800 |
| 2024/10/31 | 761 | 761 | 754 | 760 | 33,400 |
| 2024/10/30 | 763 | 763 | 757 | 762 | 101,600 |
| 2024/10/29 | 748 | 761 | 748 | 760 | 36,900 |
| 2024/10/28 | 730 | 754 | 730 | 750 | 80,000 |
| 2024/10/25 | 738 | 739 | 728 | 734 | 80,500 |
| 2024/10/24 | 731 | 742 | 729 | 741 | 72,000 |
| 2024/10/23 | 742 | 744 | 735 | 735 | 52,800 |
| 2024/10/22 | 749 | 749 | 736 | 741 | 128,700 |
| 2024/10/21 | 749 | 754 | 745 | 748 | 103,000 |
| 2024/10/18 | 756 | 757 | 750 | 750 | 102,800 |
| 2024/10/17 | 760 | 762 | 755 | 755 | 63,500 |
| 2024/10/16 | 760 | 768 | 759 | 760 | 77,600 |
| 2024/10/15 | 767 | 767 | 759 | 764 | 95,200 |
| 2024/10/11 | 768 | 772 | 766 | 766 | 60,400 |
| 2024/10/10 | 774 | 774 | 767 | 773 | 72,700 |
| 2024/10/09 | 773 | 775 | 765 | 769 | 72,400 |
| 2024/10/08 | 776 | 777 | 768 | 769 | 130,000 |
| 2024/10/07 | 787 | 787 | 777 | 784 | 74,700 |