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 |
|---|---|---|---|---|---|
| 2024/07/26 | 816 | 816 | 808 | 812 | 53,400 |
| 2024/07/25 | 807 | 825 | 802 | 812 | 100,800 |
| 2024/07/24 | 817 | 818 | 809 | 809 | 49,600 |
| 2024/07/23 | 820 | 820 | 813 | 818 | 33,400 |
| 2024/07/22 | 822 | 823 | 812 | 814 | 72,700 |
| 2024/07/19 | 830 | 831 | 818 | 822 | 127,900 |
| 2024/07/18 | 828 | 833 | 826 | 832 | 43,700 |
| 2024/07/17 | 823 | 831 | 822 | 831 | 71,800 |
| 2024/07/16 | 826 | 826 | 818 | 822 | 57,900 |
| 2024/07/12 | 810 | 820 | 808 | 817 | 93,000 |
| 2024/07/11 | 810 | 814 | 805 | 813 | 67,600 |
| 2024/07/10 | 809 | 811 | 802 | 808 | 62,800 |
| 2024/07/09 | 810 | 815 | 806 | 809 | 97,600 |
| 2024/07/08 | 819 | 819 | 807 | 809 | 74,800 |
| 2024/07/05 | 822 | 823 | 815 | 816 | 71,300 |
| 2024/07/04 | 824 | 826 | 820 | 821 | 57,400 |
| 2024/07/03 | 814 | 823 | 811 | 823 | 109,100 |
| 2024/07/02 | 807 | 814 | 805 | 811 | 129,000 |
| 2024/07/01 | 811 | 811 | 805 | 805 | 79,900 |
| 2024/06/28 | 807 | 807 | 802 | 807 | 50,200 |
| 2024/06/27 | 810 | 810 | 800 | 805 | 130,300 |
| 2024/06/26 | 801 | 801 | 796 | 799 | 37,300 |
| 2024/06/25 | 794 | 801 | 793 | 800 | 70,300 |
| 2024/06/24 | 788 | 794 | 788 | 791 | 44,500 |
| 2024/06/21 | 790 | 792 | 787 | 792 | 39,900 |
| 2024/06/20 | 779 | 787 | 777 | 787 | 61,200 |
| 2024/06/19 | 777 | 779 | 776 | 779 | 25,300 |
| 2024/06/18 | 784 | 784 | 764 | 774 | 131,400 |
| 2024/06/17 | 787 | 788 | 770 | 773 | 139,000 |
| 2024/06/14 | 775 | 792 | 775 | 788 | 92,700 |
| 2024/06/13 | 793 | 793 | 780 | 780 | 56,700 |
| 2024/06/12 | 792 | 793 | 790 | 792 | 23,700 |
| 2024/06/11 | 789 | 797 | 785 | 789 | 81,900 |
| 2024/06/10 | 782 | 787 | 777 | 787 | 60,200 |
| 2024/06/07 | 777 | 782 | 775 | 782 | 47,300 |
| 2024/06/06 | 788 | 788 | 775 | 775 | 63,500 |
| 2024/06/05 | 782 | 788 | 778 | 781 | 72,400 |
| 2024/06/04 | 782 | 795 | 780 | 789 | 219,700 |
| 2024/06/03 | 781 | 784 | 778 | 781 | 40,900 |
| 2024/05/31 | 774 | 778 | 771 | 778 | 61,100 |
| 2024/05/30 | 766 | 776 | 765 | 774 | 71,800 |
| 2024/05/29 | 780 | 780 | 768 | 768 | 80,300 |
| 2024/05/28 | 773 | 780 | 773 | 779 | 60,100 |
| 2024/05/27 | 766 | 771 | 762 | 770 | 73,200 |
| 2024/05/24 | 764 | 767 | 760 | 760 | 125,600 |
| 2024/05/23 | 773 | 778 | 767 | 770 | 228,600 |
| 2024/05/22 | 785 | 785 | 777 | 777 | 116,400 |
| 2024/05/21 | 783 | 788 | 780 | 782 | 104,100 |
| 2024/05/20 | 793 | 794 | 780 | 782 | 158,500 |
| 2024/05/17 | 786 | 791 | 783 | 788 | 121,200 |
| 2024/05/16 | 794 | 795 | 785 | 791 | 116,000 |
| 2024/05/15 | 800 | 807 | 790 | 792 | 150,600 |
| 2024/05/14 | 803 | 810 | 795 | 795 | 115,900 |
| 2024/05/13 | 802 | 805 | 791 | 802 | 207,400 |
| 2024/05/10 | 835 | 835 | 795 | 796 | 373,400 |
| 2024/05/09 | 848 | 852 | 836 | 848 | 67,600 |
| 2024/05/08 | 838 | 848 | 838 | 845 | 48,600 |
| 2024/05/07 | 833 | 841 | 829 | 841 | 84,000 |
| 2024/05/02 | 836 | 840 | 833 | 833 | 39,300 |
| 2024/05/01 | 838 | 839 | 832 | 834 | 65,500 |
| 2024/04/30 | 835 | 839 | 833 | 835 | 50,600 |
| 2024/04/26 | 835 | 836 | 828 | 832 | 47,000 |
| 2024/04/25 | 836 | 837 | 830 | 830 | 35,600 |
| 2024/04/24 | 842 | 843 | 834 | 836 | 54,900 |
| 2024/04/23 | 850 | 851 | 842 | 843 | 23,500 |
| 2024/04/22 | 840 | 849 | 838 | 849 | 57,900 |
| 2024/04/19 | 843 | 843 | 826 | 834 | 65,000 |
| 2024/04/18 | 837 | 846 | 837 | 844 | 38,600 |
| 2024/04/17 | 849 | 851 | 837 | 840 | 97,800 |
| 2024/04/16 | 864 | 867 | 849 | 852 | 185,900 |
| 2024/04/15 | 868 | 869 | 865 | 869 | 32,600 |
| 2024/04/12 | 875 | 875 | 866 | 872 | 26,300 |
| 2024/04/11 | 868 | 872 | 857 | 872 | 153,500 |
| 2024/04/10 | 862 | 876 | 862 | 872 | 74,500 |
| 2024/04/09 | 857 | 863 | 856 | 862 | 29,300 |
| 2024/04/08 | 861 | 865 | 854 | 856 | 56,700 |
| 2024/04/05 | 856 | 863 | 851 | 861 | 48,600 |
| 2024/04/04 | 867 | 868 | 858 | 859 | 67,000 |
| 2024/04/03 | 869 | 871 | 860 | 862 | 81,400 |
| 2024/04/02 | 885 | 885 | 871 | 871 | 100,800 |
| 2024/04/01 | 907 | 907 | 883 | 883 | 121,400 |
| 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 |