ユニカフェ(2597)の株価時系列情報
ユニカフェ(2597)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 936 | 936 | 933 | 933 | 4,500 |
| 2025/08/04 | 935 | 936 | 934 | 935 | 6,400 |
| 2025/08/01 | 937 | 937 | 933 | 935 | 4,500 |
| 2025/07/31 | 937 | 937 | 935 | 937 | 3,100 |
| 2025/07/30 | 935 | 937 | 932 | 937 | 5,100 |
| 2025/07/29 | 933 | 934 | 930 | 931 | 4,800 |
| 2025/07/28 | 930 | 932 | 929 | 932 | 6,800 |
| 2025/07/25 | 930 | 930 | 928 | 930 | 2,600 |
| 2025/07/24 | 927 | 930 | 927 | 930 | 6,200 |
| 2025/07/23 | 925 | 928 | 924 | 928 | 7,500 |
| 2025/07/22 | 923 | 925 | 923 | 925 | 4,500 |
| 2025/07/18 | 924 | 924 | 923 | 923 | 2,100 |
| 2025/07/17 | 924 | 925 | 924 | 924 | 4,400 |
| 2025/07/16 | 925 | 925 | 924 | 924 | 3,700 |
| 2025/07/15 | 923 | 925 | 922 | 924 | 3,400 |
| 2025/07/14 | 921 | 925 | 920 | 925 | 4,900 |
| 2025/07/11 | 920 | 921 | 920 | 921 | 2,700 |
| 2025/07/10 | 918 | 921 | 918 | 919 | 6,800 |
| 2025/07/09 | 920 | 920 | 918 | 918 | 2,800 |
| 2025/07/08 | 918 | 919 | 917 | 919 | 3,700 |
| 2025/07/07 | 919 | 919 | 918 | 918 | 3,600 |
| 2025/07/04 | 917 | 918 | 916 | 918 | 2,300 |
| 2025/07/03 | 920 | 920 | 917 | 917 | 2,700 |
| 2025/07/02 | 920 | 920 | 917 | 917 | 7,900 |
| 2025/07/01 | 920 | 920 | 918 | 920 | 1,700 |
| 2025/06/30 | 920 | 920 | 917 | 918 | 4,600 |
| 2025/06/27 | 919 | 920 | 918 | 918 | 3,800 |
| 2025/06/26 | 918 | 919 | 917 | 918 | 1,800 |
| 2025/06/25 | 918 | 920 | 918 | 918 | 2,400 |
| 2025/06/24 | 918 | 918 | 917 | 918 | 2,100 |
| 2025/06/23 | 918 | 920 | 917 | 918 | 2,700 |
| 2025/06/20 | 919 | 919 | 918 | 918 | 1,600 |
| 2025/06/19 | 918 | 919 | 918 | 919 | 2,000 |
| 2025/06/18 | 919 | 919 | 917 | 918 | 1,500 |
| 2025/06/17 | 920 | 920 | 917 | 917 | 2,500 |
| 2025/06/16 | 920 | 920 | 918 | 920 | 3,600 |
| 2025/06/13 | 920 | 920 | 917 | 920 | 4,100 |
| 2025/06/12 | 920 | 920 | 918 | 920 | 3,000 |
| 2025/06/11 | 919 | 920 | 918 | 920 | 2,300 |
| 2025/06/10 | 918 | 919 | 917 | 917 | 4,800 |
| 2025/06/09 | 917 | 919 | 917 | 918 | 4,400 |
| 2025/06/06 | 916 | 916 | 914 | 916 | 3,100 |
| 2025/06/05 | 915 | 915 | 912 | 915 | 3,200 |
| 2025/06/04 | 913 | 914 | 912 | 912 | 4,500 |
| 2025/06/03 | 913 | 913 | 912 | 912 | 1,500 |
| 2025/06/02 | 912 | 912 | 911 | 912 | 3,400 |
| 2025/05/30 | 910 | 911 | 909 | 911 | 3,500 |
| 2025/05/29 | 909 | 911 | 909 | 911 | 1,800 |
| 2025/05/28 | 911 | 911 | 908 | 909 | 1,800 |
| 2025/05/27 | 909 | 911 | 908 | 908 | 4,800 |
| 2025/05/26 | 911 | 912 | 910 | 912 | 4,200 |
| 2025/05/23 | 910 | 910 | 909 | 910 | 2,000 |
| 2025/05/22 | 912 | 912 | 910 | 910 | 2,900 |
| 2025/05/21 | 912 | 912 | 910 | 912 | 5,900 |
| 2025/05/20 | 909 | 910 | 909 | 909 | 8,800 |
| 2025/05/19 | 910 | 910 | 908 | 909 | 2,200 |
| 2025/05/16 | 910 | 910 | 907 | 910 | 6,400 |
| 2025/05/15 | 906 | 908 | 905 | 907 | 2,900 |
| 2025/05/14 | 909 | 909 | 906 | 906 | 3,800 |
| 2025/05/13 | 909 | 909 | 906 | 909 | 3,200 |
| 2025/05/12 | 906 | 908 | 905 | 908 | 5,200 |
| 2025/05/09 | 904 | 906 | 904 | 906 | 1,800 |
| 2025/05/08 | 905 | 905 | 903 | 904 | 2,100 |
| 2025/05/07 | 903 | 905 | 903 | 905 | 1,600 |
| 2025/05/02 | 904 | 904 | 903 | 903 | 1,500 |
| 2025/05/01 | 907 | 907 | 904 | 904 | 1,900 |
| 2025/04/30 | 904 | 908 | 903 | 906 | 3,200 |
| 2025/04/28 | 909 | 909 | 903 | 903 | 3,500 |
| 2025/04/25 | 901 | 907 | 901 | 907 | 4,200 |
| 2025/04/24 | 906 | 907 | 902 | 902 | 4,900 |
| 2025/04/23 | 909 | 909 | 903 | 903 | 4,200 |
| 2025/04/22 | 901 | 914 | 896 | 909 | 25,400 |
| 2025/04/21 | 900 | 902 | 900 | 901 | 3,600 |
| 2025/04/18 | 899 | 900 | 899 | 900 | 2,700 |
| 2025/04/17 | 896 | 900 | 896 | 898 | 4,600 |
| 2025/04/16 | 900 | 925 | 890 | 897 | 112,300 |
| 2025/04/15 | 899 | 900 | 897 | 899 | 3,700 |
| 2025/04/14 | 896 | 899 | 896 | 899 | 3,700 |
| 2025/04/11 | 895 | 899 | 895 | 896 | 4,200 |
| 2025/04/10 | 897 | 897 | 893 | 897 | 7,200 |
| 2025/04/09 | 894 | 894 | 892 | 892 | 5,600 |
| 2025/04/08 | 891 | 895 | 891 | 894 | 5,900 |
| 2025/04/07 | 895 | 896 | 890 | 890 | 19,600 |
| 2025/04/04 | 899 | 899 | 897 | 897 | 9,300 |
| 2025/04/03 | 899 | 899 | 898 | 898 | 9,200 |
| 2025/04/02 | 900 | 900 | 899 | 899 | 4,500 |
| 2025/04/01 | 899 | 901 | 899 | 900 | 4,800 |
| 2025/03/31 | 900 | 901 | 899 | 899 | 8,500 |
| 2025/03/28 | 900 | 902 | 900 | 900 | 7,100 |
| 2025/03/27 | 900 | 902 | 900 | 900 | 6,000 |
| 2025/03/26 | 901 | 901 | 900 | 900 | 4,000 |
| 2025/03/25 | 901 | 902 | 900 | 900 | 3,700 |
| 2025/03/24 | 901 | 902 | 900 | 901 | 4,500 |
| 2025/03/21 | 900 | 901 | 900 | 901 | 4,900 |
| 2025/03/19 | 900 | 902 | 900 | 901 | 4,600 |
| 2025/03/18 | 900 | 902 | 900 | 900 | 5,200 |
| 2025/03/17 | 902 | 902 | 900 | 900 | 6,200 |
| 2025/03/14 | 900 | 902 | 899 | 902 | 3,500 |
| 2025/03/13 | 902 | 902 | 899 | 899 | 6,200 |
| 2025/03/12 | 901 | 902 | 899 | 902 | 5,300 |
| 2025/03/11 | 900 | 901 | 899 | 901 | 3,800 |
| 2025/03/10 | 901 | 902 | 899 | 901 | 5,900 |
| 2025/03/07 | 900 | 901 | 899 | 901 | 4,300 |
| 2025/03/06 | 899 | 901 | 898 | 900 | 5,200 |
| 2025/03/05 | 900 | 901 | 899 | 900 | 4,200 |
| 2025/03/04 | 900 | 901 | 899 | 900 | 6,100 |
| 2025/03/03 | 903 | 903 | 900 | 900 | 3,100 |
| 2025/02/28 | 901 | 902 | 899 | 900 | 5,500 |
| 2025/02/27 | 903 | 903 | 899 | 900 | 5,300 |
| 2025/02/26 | 903 | 903 | 900 | 900 | 6,900 |
| 2025/02/25 | 902 | 903 | 900 | 903 | 12,600 |
| 2025/02/21 | 902 | 902 | 898 | 902 | 8,000 |
| 2025/02/20 | 900 | 901 | 897 | 901 | 5,900 |
| 2025/02/19 | 902 | 902 | 899 | 899 | 3,200 |
| 2025/02/18 | 896 | 901 | 896 | 901 | 6,300 |
| 2025/02/17 | 900 | 902 | 896 | 898 | 13,000 |
| 2025/02/14 | 899 | 903 | 899 | 902 | 13,100 |
| 2025/02/13 | 900 | 901 | 897 | 898 | 9,100 |
| 2025/02/12 | 900 | 900 | 898 | 900 | 4,600 |
| 2025/02/10 | 900 | 900 | 895 | 895 | 19,900 |
| 2025/02/07 | 896 | 898 | 895 | 898 | 6,100 |
| 2025/02/06 | 894 | 897 | 894 | 894 | 6,500 |
| 2025/02/05 | 893 | 895 | 893 | 895 | 6,100 |
| 2025/02/04 | 896 | 896 | 893 | 893 | 4,800 |
| 2025/02/03 | 896 | 896 | 890 | 892 | 11,700 |
| 2025/01/31 | 892 | 894 | 889 | 889 | 25,300 |
| 2025/01/30 | 900 | 900 | 887 | 887 | 134,400 |
| 2025/01/29 | 901 | 903 | 900 | 900 | 12,800 |
| 2025/01/28 | 903 | 904 | 901 | 902 | 7,800 |
| 2025/01/27 | 902 | 905 | 900 | 903 | 14,500 |
| 2025/01/24 | 900 | 902 | 899 | 899 | 8,000 |
| 2025/01/23 | 900 | 901 | 899 | 900 | 5,700 |
| 2025/01/22 | 898 | 900 | 898 | 900 | 6,000 |
| 2025/01/21 | 896 | 900 | 896 | 898 | 7,500 |
| 2025/01/20 | 899 | 900 | 896 | 896 | 14,900 |
| 2025/01/17 | 900 | 901 | 898 | 898 | 26,200 |
| 2025/01/16 | 901 | 902 | 900 | 900 | 13,900 |
| 2025/01/15 | 901 | 903 | 901 | 901 | 8,800 |
| 2025/01/14 | 902 | 903 | 901 | 902 | 11,600 |
| 2025/01/10 | 906 | 907 | 902 | 902 | 10,600 |
| 2025/01/09 | 906 | 907 | 905 | 905 | 9,800 |
| 2025/01/08 | 907 | 909 | 906 | 906 | 9,800 |
| 2025/01/07 | 913 | 914 | 907 | 907 | 11,100 |
| 2025/01/06 | 910 | 912 | 908 | 908 | 18,700 |
| 2024/12/30 | 915 | 918 | 910 | 910 | 23,200 |
| 2024/12/27 | 902 | 918 | 901 | 912 | 78,100 |
| 2024/12/26 | 950 | 956 | 949 | 955 | 54,500 |
| 2024/12/25 | 949 | 950 | 948 | 950 | 21,600 |
| 2024/12/24 | 947 | 951 | 947 | 949 | 23,900 |
| 2024/12/23 | 950 | 950 | 947 | 948 | 22,700 |
| 2024/12/20 | 950 | 951 | 948 | 948 | 15,400 |
| 2024/12/19 | 950 | 951 | 949 | 949 | 11,200 |
| 2024/12/18 | 950 | 951 | 949 | 950 | 10,800 |
| 2024/12/17 | 950 | 952 | 950 | 950 | 9,100 |
| 2024/12/16 | 950 | 951 | 949 | 950 | 13,900 |
| 2024/12/13 | 948 | 950 | 948 | 950 | 10,600 |
| 2024/12/12 | 947 | 949 | 947 | 949 | 14,700 |
| 2024/12/11 | 946 | 948 | 946 | 947 | 10,600 |
| 2024/12/10 | 946 | 948 | 945 | 946 | 14,200 |
| 2024/12/09 | 945 | 946 | 944 | 946 | 19,400 |
| 2024/12/06 | 946 | 946 | 943 | 945 | 12,900 |
| 2024/12/05 | 945 | 946 | 943 | 946 | 10,600 |
| 2024/12/04 | 946 | 948 | 943 | 945 | 12,700 |
| 2024/12/03 | 945 | 949 | 945 | 945 | 11,600 |
| 2024/12/02 | 946 | 948 | 945 | 945 | 11,900 |
| 2024/11/29 | 943 | 947 | 942 | 947 | 10,100 |
| 2024/11/28 | 940 | 947 | 940 | 944 | 8,400 |
| 2024/11/27 | 948 | 948 | 941 | 942 | 18,000 |
| 2024/11/26 | 947 | 949 | 946 | 947 | 9,800 |
| 2024/11/25 | 953 | 953 | 948 | 949 | 18,300 |
| 2024/11/22 | 952 | 953 | 950 | 953 | 8,700 |
| 2024/11/21 | 950 | 952 | 949 | 952 | 11,600 |
| 2024/11/20 | 945 | 949 | 945 | 949 | 7,200 |
| 2024/11/19 | 944 | 947 | 943 | 945 | 7,800 |
| 2024/11/18 | 942 | 946 | 940 | 945 | 12,100 |
| 2024/11/15 | 938 | 940 | 937 | 938 | 8,100 |
| 2024/11/14 | 941 | 943 | 936 | 936 | 12,700 |
| 2024/11/13 | 942 | 942 | 940 | 940 | 3,900 |
| 2024/11/12 | 939 | 942 | 939 | 940 | 5,400 |
| 2024/11/11 | 940 | 940 | 937 | 938 | 5,000 |
| 2024/11/08 | 938 | 940 | 937 | 937 | 5,000 |
| 2024/11/07 | 939 | 940 | 936 | 937 | 4,400 |
| 2024/11/06 | 940 | 940 | 935 | 935 | 6,200 |
| 2024/11/05 | 940 | 941 | 937 | 939 | 5,800 |
| 2024/11/01 | 935 | 938 | 931 | 938 | 6,400 |
| 2024/10/31 | 931 | 935 | 925 | 935 | 8,600 |
| 2024/10/30 | 934 | 937 | 920 | 920 | 78,700 |
| 2024/10/29 | 936 | 938 | 935 | 936 | 8,900 |
| 2024/10/28 | 938 | 939 | 935 | 936 | 11,700 |
| 2024/10/25 | 941 | 942 | 935 | 938 | 7,400 |
| 2024/10/24 | 940 | 941 | 937 | 941 | 6,300 |
| 2024/10/23 | 942 | 942 | 938 | 941 | 7,600 |
| 2024/10/22 | 942 | 942 | 939 | 942 | 6,300 |
| 2024/10/21 | 942 | 943 | 940 | 941 | 7,300 |
| 2024/10/18 | 943 | 944 | 942 | 942 | 5,200 |
| 2024/10/17 | 943 | 943 | 941 | 943 | 3,200 |
| 2024/10/16 | 941 | 945 | 941 | 942 | 7,500 |
| 2024/10/15 | 940 | 945 | 940 | 943 | 7,200 |
| 2024/10/11 | 940 | 940 | 936 | 940 | 4,500 |
| 2024/10/10 | 938 | 939 | 936 | 936 | 5,800 |