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 |
---|---|---|---|---|---|
2024/03/29 | 892 | 901 | 888 | 896 | 80,800 |
2024/03/28 | 897 | 898 | 878 | 885 | 272,900 |
2024/03/27 | 932 | 936 | 925 | 927 | 269,000 |
2024/03/26 | 908 | 929 | 906 | 929 | 233,900 |
2024/03/25 | 914 | 916 | 898 | 900 | 269,300 |
2024/03/22 | 911 | 913 | 906 | 911 | 81,100 |
2024/03/21 | 920 | 920 | 911 | 911 | 85,600 |
2024/03/19 | 902 | 912 | 901 | 909 | 113,600 |
2024/03/18 | 901 | 904 | 895 | 900 | 125,800 |
2024/03/15 | 900 | 902 | 897 | 900 | 62,100 |
2024/03/14 | 901 | 903 | 897 | 902 | 53,500 |
2024/03/13 | 906 | 907 | 894 | 900 | 54,500 |
2024/03/12 | 899 | 907 | 891 | 906 | 66,000 |
2024/03/11 | 903 | 907 | 892 | 899 | 172,100 |
2024/03/08 | 905 | 912 | 901 | 905 | 111,100 |
2024/03/07 | 925 | 925 | 908 | 908 | 121,800 |
2024/03/06 | 904 | 925 | 904 | 925 | 97,400 |
2024/03/05 | 901 | 910 | 896 | 904 | 85,100 |
2024/03/04 | 911 | 912 | 901 | 901 | 78,200 |
2024/03/01 | 910 | 913 | 903 | 903 | 85,700 |
2024/02/29 | 913 | 914 | 906 | 910 | 83,100 |
2024/02/28 | 921 | 932 | 918 | 920 | 107,000 |
2024/02/27 | 908 | 917 | 907 | 916 | 85,100 |
2024/02/26 | 905 | 909 | 899 | 905 | 85,000 |
2024/02/22 | 910 | 910 | 892 | 897 | 115,600 |
2024/02/21 | 909 | 909 | 900 | 905 | 63,900 |
2024/02/20 | 898 | 910 | 897 | 903 | 101,300 |
2024/02/19 | 884 | 894 | 877 | 894 | 141,500 |
2024/02/16 | 883 | 885 | 874 | 877 | 79,000 |
2024/02/15 | 883 | 884 | 873 | 875 | 70,800 |
2024/02/14 | 879 | 881 | 871 | 879 | 128,100 |
2024/02/13 | 878 | 888 | 872 | 883 | 124,800 |
2024/02/09 | 912 | 913 | 871 | 871 | 399,800 |
2024/02/08 | 942 | 944 | 927 | 927 | 110,900 |
2024/02/07 | 945 | 950 | 938 | 942 | 85,400 |
2024/02/06 | 950 | 950 | 943 | 947 | 54,400 |
2024/02/05 | 940 | 953 | 934 | 948 | 143,500 |
2024/02/02 | 931 | 941 | 929 | 937 | 141,300 |
2024/02/01 | 928 | 934 | 923 | 929 | 125,700 |
2024/01/31 | 930 | 933 | 917 | 933 | 139,700 |
2024/01/30 | 935 | 940 | 931 | 933 | 42,100 |
2024/01/29 | 938 | 941 | 932 | 932 | 52,000 |
2024/01/26 | 944 | 951 | 938 | 938 | 99,500 |
2024/01/25 | 936 | 944 | 935 | 944 | 60,900 |
2024/01/24 | 934 | 940 | 931 | 937 | 66,200 |
2024/01/23 | 939 | 943 | 932 | 936 | 72,100 |
2024/01/22 | 931 | 938 | 928 | 938 | 101,900 |
2024/01/19 | 926 | 932 | 922 | 927 | 58,400 |
2024/01/18 | 920 | 926 | 917 | 919 | 68,300 |
2024/01/17 | 924 | 931 | 917 | 917 | 104,900 |
2024/01/16 | 938 | 939 | 924 | 925 | 128,200 |
2024/01/15 | 935 | 940 | 927 | 940 | 99,500 |
2024/01/12 | 937 | 940 | 925 | 931 | 109,800 |
2024/01/11 | 941 | 944 | 934 | 937 | 75,900 |
2024/01/10 | 923 | 939 | 921 | 936 | 103,600 |
2024/01/09 | 920 | 927 | 916 | 923 | 96,400 |
2024/01/05 | 915 | 917 | 909 | 911 | 72,500 |
2024/01/04 | 901 | 914 | 894 | 913 | 76,300 |
2023/12/29 | 900 | 910 | 899 | 900 | 59,100 |
2023/12/28 | 893 | 905 | 890 | 905 | 56,100 |
2023/12/27 | 885 | 903 | 882 | 902 | 197,800 |
2023/12/26 | 888 | 888 | 877 | 879 | 65,700 |
2023/12/25 | 881 | 887 | 876 | 887 | 93,300 |
2023/12/22 | 868 | 880 | 867 | 879 | 114,700 |
2023/12/21 | 852 | 866 | 848 | 864 | 100,900 |
2023/12/20 | 860 | 865 | 855 | 855 | 88,800 |
2023/12/19 | 844 | 854 | 843 | 854 | 79,400 |
2023/12/18 | 847 | 847 | 835 | 842 | 75,000 |
2023/12/15 | 841 | 852 | 841 | 845 | 65,100 |
2023/12/14 | 847 | 855 | 833 | 843 | 118,300 |
2023/12/13 | 857 | 860 | 838 | 842 | 118,300 |
2023/12/12 | 865 | 865 | 853 | 858 | 47,900 |
2023/12/11 | 864 | 867 | 858 | 864 | 46,800 |
2023/12/08 | 864 | 864 | 851 | 852 | 97,500 |
2023/12/07 | 880 | 881 | 866 | 867 | 72,800 |
2023/12/06 | 874 | 884 | 871 | 884 | 69,100 |
2023/12/05 | 879 | 879 | 866 | 866 | 60,100 |
2023/12/04 | 877 | 885 | 869 | 879 | 75,200 |
2023/12/01 | 865 | 871 | 863 | 868 | 83,200 |
2023/11/30 | 855 | 863 | 855 | 863 | 59,000 |
2023/11/29 | 852 | 864 | 852 | 860 | 68,500 |
2023/11/28 | 861 | 861 | 851 | 853 | 47,500 |
2023/11/27 | 859 | 864 | 855 | 855 | 65,700 |
2023/11/24 | 858 | 858 | 850 | 853 | 62,800 |
2023/11/22 | 850 | 853 | 848 | 851 | 44,100 |
2023/11/21 | 855 | 856 | 845 | 850 | 58,400 |
2023/11/20 | 857 | 863 | 851 | 851 | 53,900 |
2023/11/17 | 850 | 858 | 849 | 858 | 54,200 |
2023/11/16 | 863 | 863 | 840 | 847 | 126,600 |
2023/11/15 | 869 | 869 | 852 | 863 | 76,300 |
2023/11/14 | 870 | 871 | 851 | 855 | 75,900 |
2023/11/13 | 865 | 877 | 858 | 861 | 120,800 |
2023/11/10 | 850 | 861 | 831 | 850 | 299,400 |
2023/11/09 | 910 | 911 | 896 | 906 | 70,600 |
2023/11/08 | 912 | 917 | 896 | 900 | 83,300 |
2023/11/07 | 912 | 917 | 901 | 901 | 75,800 |
2023/11/06 | 913 | 920 | 906 | 907 | 71,600 |
2023/11/02 | 912 | 915 | 903 | 903 | 55,800 |
2023/11/01 | 916 | 919 | 899 | 899 | 62,200 |
2023/10/31 | 900 | 909 | 887 | 909 | 65,300 |
2023/10/30 | 907 | 922 | 893 | 897 | 70,600 |
2023/10/27 | 893 | 910 | 893 | 909 | 54,600 |
2023/10/26 | 903 | 908 | 890 | 892 | 57,400 |
2023/10/25 | 908 | 914 | 903 | 906 | 62,000 |
2023/10/24 | 900 | 912 | 877 | 908 | 88,400 |
2023/10/23 | 916 | 920 | 900 | 900 | 57,300 |
2023/10/20 | 921 | 924 | 906 | 918 | 51,500 |
2023/10/19 | 911 | 927 | 910 | 921 | 44,300 |
2023/10/18 | 920 | 927 | 916 | 923 | 43,400 |
2023/10/17 | 916 | 924 | 910 | 915 | 34,500 |
2023/10/16 | 911 | 914 | 901 | 909 | 69,700 |
2023/10/13 | 931 | 941 | 916 | 916 | 84,900 |
2023/10/12 | 944 | 955 | 934 | 954 | 62,200 |
2023/10/11 | 946 | 951 | 935 | 941 | 88,100 |
2023/10/10 | 920 | 946 | 920 | 939 | 73,100 |
2023/10/06 | 893 | 918 | 893 | 916 | 92,600 |
2023/10/05 | 898 | 910 | 892 | 907 | 114,800 |
2023/10/04 | 880 | 896 | 873 | 876 | 202,500 |
2023/10/03 | 936 | 936 | 906 | 906 | 136,300 |
2023/10/02 | 952 | 970 | 941 | 941 | 170,900 |
2023/09/29 | 955 | 970 | 942 | 954 | 227,200 |
2023/09/28 | 942 | 957 | 934 | 949 | 182,000 |
2023/09/27 | 949 | 963 | 946 | 963 | 242,500 |
2023/09/26 | 970 | 970 | 958 | 960 | 133,900 |
2023/09/25 | 963 | 969 | 958 | 969 | 110,200 |
2023/09/22 | 935 | 962 | 932 | 956 | 113,600 |
2023/09/21 | 945 | 953 | 944 | 944 | 94,800 |
2023/09/20 | 965 | 968 | 945 | 946 | 134,800 |
2023/09/19 | 965 | 966 | 948 | 966 | 185,700 |
2023/09/15 | 971 | 971 | 963 | 971 | 77,600 |
2023/09/14 | 971 | 973 | 962 | 966 | 107,500 |
2023/09/13 | 968 | 971 | 962 | 967 | 54,700 |
2023/09/12 | 960 | 970 | 960 | 965 | 38,100 |
2023/09/11 | 972 | 981 | 952 | 958 | 119,300 |
2023/09/08 | 965 | 975 | 962 | 972 | 76,300 |
2023/09/07 | 981 | 982 | 965 | 975 | 104,100 |
2023/09/06 | 991 | 992 | 981 | 981 | 86,000 |
2023/09/05 | 987 | 991 | 972 | 991 | 149,700 |
2023/09/04 | 987 | 989 | 975 | 982 | 102,300 |
2023/09/01 | 963 | 977 | 957 | 976 | 105,000 |
2023/08/31 | 965 | 965 | 953 | 957 | 116,400 |
2023/08/30 | 956 | 970 | 951 | 963 | 144,200 |
2023/08/29 | 934 | 966 | 932 | 950 | 198,700 |
2023/08/28 | 935 | 937 | 923 | 932 | 67,600 |
2023/08/25 | 920 | 930 | 916 | 930 | 66,200 |
2023/08/24 | 901 | 935 | 899 | 927 | 168,100 |
2023/08/23 | 896 | 902 | 894 | 900 | 51,900 |
2023/08/22 | 897 | 898 | 889 | 896 | 38,700 |
2023/08/21 | 892 | 900 | 889 | 890 | 72,200 |
2023/08/18 | 871 | 888 | 869 | 884 | 92,700 |
2023/08/17 | 868 | 879 | 862 | 879 | 92,300 |
2023/08/16 | 894 | 894 | 867 | 872 | 183,700 |
2023/08/15 | 911 | 917 | 895 | 902 | 125,700 |
2023/08/14 | 908 | 922 | 902 | 907 | 138,000 |
2023/08/10 | 870 | 906 | 870 | 899 | 230,300 |
2023/08/09 | 889 | 889 | 833 | 876 | 434,400 |
2023/08/08 | 861 | 870 | 854 | 863 | 83,600 |
2023/08/07 | 845 | 861 | 836 | 861 | 71,800 |
2023/08/04 | 848 | 861 | 847 | 854 | 61,400 |
2023/08/03 | 868 | 868 | 846 | 850 | 127,700 |
2023/08/02 | 871 | 871 | 861 | 862 | 63,000 |
2023/08/01 | 860 | 874 | 854 | 871 | 82,700 |
2023/07/31 | 855 | 860 | 850 | 859 | 99,300 |
2023/07/28 | 837 | 850 | 831 | 843 | 100,500 |
2023/07/27 | 843 | 848 | 832 | 840 | 193,600 |
2023/07/26 | 845 | 845 | 838 | 844 | 57,600 |
2023/07/25 | 855 | 855 | 838 | 840 | 125,200 |
2023/07/24 | 850 | 857 | 842 | 845 | 179,400 |
2023/07/21 | 855 | 859 | 839 | 849 | 113,300 |
2023/07/20 | 843 | 855 | 840 | 855 | 87,900 |
2023/07/19 | 853 | 853 | 840 | 842 | 99,700 |
2023/07/18 | 835 | 853 | 835 | 853 | 62,400 |
2023/07/14 | 840 | 853 | 829 | 835 | 65,600 |
2023/07/13 | 829 | 846 | 823 | 838 | 73,200 |
2023/07/12 | 857 | 859 | 833 | 833 | 116,400 |
2023/07/11 | 882 | 886 | 856 | 858 | 148,500 |
2023/07/10 | 880 | 890 | 877 | 879 | 54,600 |
2023/07/07 | 887 | 887 | 871 | 884 | 98,600 |
2023/07/06 | 899 | 905 | 890 | 899 | 82,500 |
2023/07/05 | 899 | 908 | 893 | 906 | 93,100 |
2023/07/04 | 903 | 905 | 889 | 892 | 97,900 |
2023/07/03 | 899 | 908 | 891 | 899 | 107,800 |
2023/06/30 | 875 | 888 | 872 | 884 | 102,300 |
2023/06/29 | 861 | 874 | 859 | 873 | 96,600 |
2023/06/28 | 864 | 868 | 856 | 868 | 82,400 |
2023/06/27 | 854 | 857 | 841 | 852 | 81,300 |
2023/06/26 | 847 | 864 | 843 | 854 | 76,900 |
2023/06/23 | 861 | 868 | 843 | 853 | 131,500 |
2023/06/22 | 860 | 870 | 852 | 858 | 88,200 |
2023/06/21 | 867 | 875 | 858 | 860 | 116,800 |
2023/06/20 | 875 | 877 | 864 | 875 | 110,100 |
2023/06/19 | 845 | 880 | 840 | 865 | 154,300 |
2023/06/16 | 822 | 838 | 820 | 836 | 69,300 |
2023/06/15 | 817 | 820 | 813 | 820 | 44,500 |
2023/06/14 | 820 | 822 | 814 | 817 | 59,600 |
2023/06/13 | 812 | 825 | 805 | 817 | 145,200 |
2023/06/12 | 795 | 810 | 791 | 805 | 73,200 |
2023/06/09 | 799 | 807 | 792 | 797 | 76,700 |
2023/06/08 | 804 | 814 | 788 | 805 | 93,200 |
2023/06/07 | 813 | 814 | 788 | 798 | 87,600 |