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 |
|---|---|---|---|---|---|
| 2024/07/26 | 924 | 927 | 923 | 927 | 9,200 |
| 2024/07/25 | 924 | 926 | 921 | 923 | 10,300 |
| 2024/07/24 | 925 | 927 | 924 | 924 | 7,200 |
| 2024/07/23 | 925 | 928 | 925 | 925 | 5,100 |
| 2024/07/22 | 926 | 928 | 925 | 925 | 4,200 |
| 2024/07/19 | 926 | 926 | 924 | 926 | 5,000 |
| 2024/07/18 | 925 | 927 | 924 | 926 | 3,700 |
| 2024/07/17 | 924 | 926 | 923 | 923 | 5,800 |
| 2024/07/16 | 925 | 926 | 923 | 923 | 5,800 |
| 2024/07/12 | 923 | 926 | 922 | 925 | 4,900 |
| 2024/07/11 | 925 | 926 | 923 | 923 | 6,100 |
| 2024/07/10 | 924 | 926 | 922 | 923 | 7,000 |
| 2024/07/09 | 925 | 929 | 924 | 924 | 5,200 |
| 2024/07/08 | 928 | 929 | 925 | 925 | 7,000 |
| 2024/07/05 | 930 | 930 | 925 | 925 | 4,800 |
| 2024/07/04 | 928 | 930 | 926 | 928 | 6,400 |
| 2024/07/03 | 930 | 930 | 927 | 927 | 8,300 |
| 2024/07/02 | 927 | 929 | 925 | 927 | 7,200 |
| 2024/07/01 | 925 | 926 | 922 | 926 | 9,400 |
| 2024/06/28 | 920 | 923 | 920 | 922 | 1,800 |
| 2024/06/27 | 922 | 924 | 920 | 920 | 8,200 |
| 2024/06/26 | 922 | 924 | 921 | 922 | 4,100 |
| 2024/06/25 | 920 | 924 | 919 | 921 | 11,700 |
| 2024/06/24 | 918 | 920 | 918 | 920 | 3,200 |
| 2024/06/21 | 917 | 919 | 917 | 917 | 3,000 |
| 2024/06/20 | 918 | 919 | 917 | 919 | 2,300 |
| 2024/06/19 | 918 | 919 | 917 | 918 | 3,700 |
| 2024/06/18 | 917 | 919 | 917 | 917 | 3,400 |
| 2024/06/17 | 917 | 918 | 916 | 918 | 5,400 |
| 2024/06/14 | 918 | 918 | 916 | 918 | 5,300 |
| 2024/06/13 | 919 | 919 | 916 | 916 | 4,500 |
| 2024/06/12 | 917 | 918 | 916 | 917 | 4,100 |
| 2024/06/11 | 917 | 918 | 916 | 916 | 6,500 |
| 2024/06/10 | 918 | 918 | 917 | 917 | 4,400 |
| 2024/06/07 | 916 | 918 | 915 | 917 | 4,000 |
| 2024/06/06 | 916 | 917 | 915 | 916 | 2,400 |
| 2024/06/05 | 916 | 917 | 915 | 915 | 3,400 |
| 2024/06/04 | 915 | 916 | 913 | 916 | 3,000 |
| 2024/06/03 | 916 | 916 | 914 | 915 | 4,600 |
| 2024/05/31 | 912 | 915 | 912 | 915 | 4,600 |
| 2024/05/30 | 911 | 913 | 910 | 911 | 4,600 |
| 2024/05/29 | 913 | 914 | 911 | 911 | 6,400 |
| 2024/05/28 | 916 | 916 | 913 | 915 | 2,900 |
| 2024/05/27 | 916 | 916 | 913 | 916 | 4,800 |
| 2024/05/24 | 912 | 914 | 912 | 914 | 2,300 |
| 2024/05/23 | 915 | 915 | 913 | 914 | 3,000 |
| 2024/05/22 | 914 | 915 | 913 | 915 | 2,600 |
| 2024/05/21 | 916 | 917 | 913 | 915 | 4,700 |
| 2024/05/20 | 914 | 916 | 913 | 915 | 3,000 |
| 2024/05/17 | 913 | 914 | 912 | 913 | 3,700 |
| 2024/05/16 | 915 | 915 | 913 | 915 | 4,700 |
| 2024/05/15 | 915 | 919 | 915 | 915 | 4,000 |
| 2024/05/14 | 917 | 918 | 915 | 918 | 5,100 |
| 2024/05/13 | 915 | 916 | 914 | 916 | 5,100 |
| 2024/05/10 | 915 | 916 | 914 | 914 | 3,900 |
| 2024/05/09 | 914 | 915 | 913 | 914 | 2,700 |
| 2024/05/08 | 916 | 917 | 913 | 913 | 6,000 |
| 2024/05/07 | 917 | 917 | 913 | 914 | 5,700 |
| 2024/05/02 | 915 | 917 | 915 | 917 | 5,200 |
| 2024/05/01 | 912 | 915 | 911 | 915 | 5,400 |
| 2024/04/30 | 905 | 912 | 905 | 909 | 5,700 |
| 2024/04/26 | 911 | 912 | 903 | 903 | 38,700 |
| 2024/04/25 | 910 | 913 | 910 | 911 | 9,200 |
| 2024/04/24 | 914 | 914 | 912 | 912 | 5,800 |
| 2024/04/23 | 911 | 914 | 911 | 914 | 3,200 |
| 2024/04/22 | 911 | 915 | 911 | 912 | 5,000 |
| 2024/04/19 | 912 | 914 | 910 | 910 | 7,700 |
| 2024/04/18 | 913 | 915 | 912 | 912 | 5,700 |
| 2024/04/17 | 913 | 915 | 911 | 911 | 5,300 |
| 2024/04/16 | 915 | 916 | 911 | 912 | 7,800 |
| 2024/04/15 | 912 | 916 | 912 | 913 | 6,900 |
| 2024/04/12 | 912 | 916 | 911 | 916 | 7,500 |
| 2024/04/11 | 913 | 914 | 912 | 912 | 7,500 |
| 2024/04/10 | 913 | 916 | 913 | 913 | 4,700 |
| 2024/04/09 | 914 | 916 | 914 | 914 | 3,500 |
| 2024/04/08 | 916 | 916 | 912 | 914 | 6,900 |
| 2024/04/05 | 914 | 915 | 911 | 915 | 5,700 |
| 2024/04/04 | 913 | 915 | 912 | 914 | 4,800 |
| 2024/04/03 | 912 | 913 | 910 | 912 | 5,100 |
| 2024/04/02 | 917 | 917 | 911 | 911 | 7,600 |
| 2024/04/01 | 917 | 917 | 914 | 915 | 4,400 |
| 2024/03/29 | 911 | 915 | 911 | 914 | 2,700 |
| 2024/03/28 | 915 | 916 | 910 | 910 | 6,300 |
| 2024/03/27 | 913 | 915 | 913 | 913 | 7,200 |
| 2024/03/26 | 915 | 917 | 913 | 913 | 5,700 |
| 2024/03/25 | 917 | 918 | 916 | 916 | 6,600 |
| 2024/03/22 | 919 | 919 | 917 | 917 | 5,500 |
| 2024/03/21 | 918 | 920 | 918 | 919 | 10,500 |
| 2024/03/19 | 915 | 917 | 915 | 917 | 7,100 |
| 2024/03/18 | 914 | 917 | 912 | 915 | 16,700 |
| 2024/03/15 | 911 | 915 | 911 | 913 | 8,200 |
| 2024/03/14 | 910 | 914 | 909 | 914 | 7,400 |
| 2024/03/13 | 912 | 915 | 909 | 910 | 10,200 |
| 2024/03/12 | 910 | 910 | 907 | 910 | 6,300 |
| 2024/03/11 | 910 | 910 | 906 | 909 | 11,600 |
| 2024/03/08 | 907 | 910 | 906 | 910 | 12,100 |
| 2024/03/07 | 908 | 910 | 907 | 909 | 6,600 |
| 2024/03/06 | 906 | 909 | 906 | 908 | 4,500 |
| 2024/03/05 | 906 | 909 | 904 | 906 | 15,400 |
| 2024/03/04 | 905 | 907 | 904 | 906 | 9,900 |
| 2024/03/01 | 909 | 909 | 904 | 905 | 9,100 |
| 2024/02/29 | 905 | 907 | 903 | 904 | 7,900 |
| 2024/02/28 | 905 | 910 | 905 | 906 | 7,400 |
| 2024/02/27 | 905 | 907 | 904 | 906 | 8,400 |
| 2024/02/26 | 910 | 911 | 906 | 906 | 7,900 |
| 2024/02/22 | 910 | 910 | 908 | 910 | 5,500 |
| 2024/02/21 | 905 | 911 | 905 | 910 | 11,700 |
| 2024/02/20 | 903 | 908 | 903 | 906 | 12,000 |
| 2024/02/19 | 895 | 905 | 894 | 904 | 13,900 |
| 2024/02/16 | 890 | 898 | 889 | 893 | 17,500 |
| 2024/02/15 | 896 | 896 | 888 | 889 | 44,500 |
| 2024/02/14 | 901 | 901 | 895 | 896 | 51,900 |
| 2024/02/13 | 901 | 903 | 900 | 901 | 19,900 |
| 2024/02/09 | 902 | 903 | 900 | 900 | 22,700 |
| 2024/02/08 | 905 | 906 | 900 | 902 | 25,800 |
| 2024/02/07 | 910 | 911 | 903 | 905 | 36,800 |
| 2024/02/06 | 908 | 913 | 908 | 910 | 14,900 |
| 2024/02/05 | 914 | 914 | 907 | 910 | 27,600 |
| 2024/02/02 | 912 | 915 | 911 | 914 | 8,800 |
| 2024/02/01 | 915 | 918 | 911 | 912 | 9,400 |
| 2024/01/31 | 910 | 918 | 910 | 915 | 16,600 |
| 2024/01/30 | 926 | 926 | 909 | 909 | 75,200 |
| 2024/01/29 | 914 | 924 | 913 | 924 | 22,900 |
| 2024/01/26 | 908 | 914 | 908 | 910 | 14,800 |
| 2024/01/25 | 910 | 910 | 907 | 907 | 23,300 |
| 2024/01/24 | 915 | 917 | 911 | 911 | 12,200 |
| 2024/01/23 | 913 | 919 | 913 | 914 | 14,600 |
| 2024/01/22 | 910 | 914 | 907 | 911 | 13,200 |
| 2024/01/19 | 916 | 917 | 907 | 908 | 40,000 |
| 2024/01/18 | 921 | 921 | 915 | 915 | 25,900 |
| 2024/01/17 | 921 | 923 | 920 | 920 | 17,200 |
| 2024/01/16 | 926 | 926 | 921 | 921 | 22,100 |
| 2024/01/15 | 923 | 925 | 923 | 925 | 17,600 |
| 2024/01/12 | 927 | 927 | 922 | 922 | 22,200 |
| 2024/01/11 | 928 | 929 | 924 | 927 | 20,400 |
| 2024/01/10 | 924 | 928 | 924 | 926 | 14,200 |
| 2024/01/09 | 925 | 927 | 923 | 924 | 16,700 |
| 2024/01/05 | 927 | 927 | 923 | 923 | 17,100 |
| 2024/01/04 | 922 | 927 | 916 | 923 | 27,900 |
| 2023/12/29 | 920 | 928 | 916 | 923 | 31,600 |
| 2023/12/28 | 918 | 930 | 911 | 921 | 101,300 |
| 2023/12/27 | 969 | 975 | 965 | 969 | 69,500 |
| 2023/12/26 | 967 | 968 | 963 | 966 | 34,600 |
| 2023/12/25 | 976 | 979 | 963 | 967 | 48,100 |
| 2023/12/22 | 969 | 973 | 968 | 973 | 24,000 |
| 2023/12/21 | 964 | 969 | 963 | 968 | 21,500 |
| 2023/12/20 | 963 | 965 | 962 | 965 | 15,700 |
| 2023/12/19 | 965 | 968 | 960 | 960 | 30,300 |
| 2023/12/18 | 963 | 965 | 962 | 965 | 16,400 |
| 2023/12/15 | 965 | 966 | 963 | 963 | 13,200 |
| 2023/12/14 | 965 | 967 | 964 | 967 | 17,900 |
| 2023/12/13 | 962 | 965 | 961 | 964 | 13,300 |
| 2023/12/12 | 962 | 963 | 960 | 961 | 17,200 |
| 2023/12/11 | 963 | 963 | 959 | 961 | 20,100 |
| 2023/12/08 | 960 | 962 | 958 | 960 | 50,800 |
| 2023/12/07 | 962 | 964 | 960 | 962 | 17,200 |
| 2023/12/06 | 960 | 964 | 959 | 962 | 18,100 |
| 2023/12/05 | 959 | 961 | 957 | 957 | 16,700 |
| 2023/12/04 | 963 | 963 | 958 | 959 | 20,200 |
| 2023/12/01 | 955 | 964 | 955 | 963 | 19,400 |
| 2023/11/30 | 966 | 967 | 957 | 957 | 27,400 |
| 2023/11/29 | 967 | 968 | 966 | 967 | 12,600 |
| 2023/11/28 | 967 | 969 | 965 | 968 | 13,200 |
| 2023/11/27 | 969 | 969 | 964 | 967 | 13,300 |
| 2023/11/24 | 967 | 968 | 965 | 968 | 8,100 |
| 2023/11/22 | 961 | 965 | 961 | 965 | 7,000 |
| 2023/11/21 | 960 | 968 | 957 | 963 | 14,100 |
| 2023/11/20 | 965 | 968 | 959 | 961 | 18,600 |
| 2023/11/17 | 958 | 963 | 956 | 963 | 12,300 |
| 2023/11/16 | 960 | 960 | 956 | 956 | 6,600 |
| 2023/11/15 | 959 | 960 | 953 | 956 | 16,500 |
| 2023/11/14 | 952 | 957 | 952 | 957 | 9,500 |
| 2023/11/13 | 952 | 954 | 950 | 952 | 10,800 |
| 2023/11/10 | 948 | 951 | 948 | 951 | 6,100 |
| 2023/11/09 | 951 | 952 | 948 | 950 | 4,800 |
| 2023/11/08 | 952 | 952 | 948 | 949 | 10,300 |
| 2023/11/07 | 951 | 953 | 950 | 951 | 9,400 |
| 2023/11/06 | 949 | 953 | 949 | 949 | 13,100 |
| 2023/11/02 | 945 | 948 | 944 | 945 | 8,100 |
| 2023/11/01 | 944 | 947 | 943 | 946 | 15,500 |
| 2023/10/31 | 937 | 938 | 930 | 936 | 13,300 |
| 2023/10/30 | 943 | 947 | 928 | 928 | 78,400 |
| 2023/10/27 | 943 | 947 | 943 | 945 | 5,900 |
| 2023/10/26 | 940 | 945 | 940 | 943 | 5,900 |
| 2023/10/25 | 943 | 946 | 942 | 944 | 4,900 |
| 2023/10/24 | 941 | 943 | 937 | 941 | 8,900 |
| 2023/10/23 | 944 | 945 | 941 | 941 | 6,600 |
| 2023/10/20 | 945 | 945 | 943 | 943 | 5,800 |
| 2023/10/19 | 945 | 948 | 943 | 945 | 8,000 |
| 2023/10/18 | 945 | 947 | 941 | 945 | 3,800 |
| 2023/10/17 | 938 | 943 | 938 | 941 | 4,500 |
| 2023/10/16 | 944 | 947 | 936 | 936 | 11,600 |
| 2023/10/13 | 945 | 949 | 944 | 946 | 8,100 |
| 2023/10/12 | 948 | 948 | 945 | 945 | 7,000 |
| 2023/10/11 | 948 | 950 | 946 | 946 | 9,400 |
| 2023/10/10 | 943 | 950 | 942 | 945 | 14,600 |
| 2023/10/06 | 937 | 947 | 937 | 943 | 7,600 |
| 2023/10/05 | 935 | 946 | 935 | 937 | 14,800 |
| 2023/10/04 | 943 | 951 | 928 | 929 | 26,600 |
| 2023/10/03 | 957 | 962 | 945 | 945 | 21,200 |