日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 921 922 919 919 15,700
2022/12/29 926 930 915 922 79,400
2022/12/28 972 981 972 974 66,000
2022/12/27 969 976 969 974 25,400
2022/12/26 970 973 966 970 63,100
2022/12/23 968 975 967 970 10,200
2022/12/22 965 972 965 971 13,800
2022/12/21 968 970 965 965 16,900
2022/12/20 981 981 966 968 28,000
2022/12/19 983 986 981 982 14,200
2022/12/16 984 987 981 983 13,200
2022/12/15 981 988 981 984 11,600
2022/12/14 982 985 981 985 8,600
2022/12/13 982 983 981 982 7,600
2022/12/12 981 982 978 980 11,200
2022/12/09 976 983 976 982 10,700
2022/12/08 977 979 975 977 13,800
2022/12/07 976 979 975 975 7,300
2022/12/06 979 980 973 976 9,500
2022/12/05 976 982 976 979 9,400
2022/12/02 988 988 970 976 25,900
2022/12/01 990 993 988 988 15,700
2022/11/30 996 997 990 990 10,500
2022/11/29 990 1,000 990 994 17,000
2022/11/28 999 999 991 991 20,200
2022/11/25 999 999 996 998 12,100
2022/11/24 990 998 990 997 19,600
2022/11/22 982 990 980 990 17,200
2022/11/21 978 985 977 982 14,400
2022/11/18 970 989 970 979 22,400
2022/11/17 964 970 963 970 11,700
2022/11/16 950 962 950 958 12,400
2022/11/15 944 950 942 948 14,500
2022/11/14 958 961 956 957 13,200
2022/11/11 949 953 947 953 17,600
2022/11/10 949 949 941 944 7,200
2022/11/09 947 947 943 945 5,100
2022/11/08 939 948 938 945 14,100
2022/11/07 939 939 936 938 7,000
2022/11/04 935 938 930 930 20,900
2022/11/02 932 934 931 933 8,300
2022/11/01 935 935 926 931 11,700
2022/10/31 923 931 923 926 12,200
2022/10/28 925 935 923 923 97,700
2022/10/27 938 938 929 930 14,300
2022/10/26 942 942 934 934 7,400
2022/10/25 937 938 932 936 12,600
2022/10/24 937 939 932 933 19,600
2022/10/21 943 946 937 937 71,400
2022/10/20 945 948 943 945 12,200
2022/10/19 938 944 938 944 12,400
2022/10/18 944 944 939 943 10,300
2022/10/17 937 943 937 939 13,400
2022/10/14 934 939 934 939 23,800
2022/10/13 936 938 932 932 9,400
2022/10/12 933 936 931 936 8,600
2022/10/11 934 939 926 929 19,300
2022/10/07 932 950 931 933 45,900
2022/10/06 934 940 933 940 12,700
2022/10/05 935 940 932 940 10,800
2022/10/04 924 936 923 936 13,300
2022/10/03 925 927 916 924 16,100
2022/09/30 939 942 923 927 27,100
2022/09/29 928 939 925 939 19,300
2022/09/28 916 928 913 928 16,900
2022/09/27 917 922 917 919 9,100
2022/09/26 920 921 917 917 11,400
2022/09/22 917 923 916 919 8,700
2022/09/21 918 919 916 916 6,500
2022/09/20 921 921 918 918 7,100
2022/09/16 920 921 918 918 7,000
2022/09/15 921 923 919 920 10,000
2022/09/14 923 925 922 922 7,200
2022/09/13 927 929 925 925 3,900
2022/09/12 930 930 926 927 6,000
2022/09/09 921 933 921 930 14,800
2022/09/08 921 925 921 923 7,800
2022/09/07 923 925 921 921 5,000
2022/09/06 923 928 923 924 5,400
2022/09/05 927 927 922 924 6,000
2022/09/02 924 924 921 922 8,900
2022/09/01 930 930 921 921 11,000
2022/08/31 928 933 928 931 4,700
2022/08/30 924 935 924 933 8,900
2022/08/29 927 929 923 923 9,900
2022/08/26 923 927 923 927 4,200
2022/08/25 924 925 922 924 3,900
2022/08/24 922 926 922 924 6,000
2022/08/23 924 925 923 923 3,600
2022/08/22 926 926 923 926 5,500
2022/08/19 925 927 923 925 5,400
2022/08/18 928 928 924 925 4,500
2022/08/17 924 929 924 929 4,700
2022/08/16 929 929 924 927 5,700
2022/08/15 930 930 922 928 7,200
2022/08/12 928 932 922 932 12,000
2022/08/10 915 923 915 919 5,500
2022/08/09 916 918 915 916 5,700
2022/08/08 917 919 915 919 3,500
2022/08/05 917 920 916 918 6,100
2022/08/04 918 920 917 917 6,600
2022/08/03 920 920 915 918 4,900
2022/08/02 920 921 915 915 9,400
2022/08/01 915 924 915 919 10,700
2022/07/29 916 920 914 915 5,700
2022/07/28 918 919 913 913 14,400
2022/07/27 917 918 914 914 6,400
2022/07/26 916 920 914 917 8,900
2022/07/25 914 916 913 916 5,300
2022/07/22 914 917 914 914 5,400
2022/07/21 916 916 912 914 7,500
2022/07/20 915 916 913 913 7,900
2022/07/19 912 914 912 913 7,900
2022/07/15 913 916 912 912 7,400
2022/07/14 920 920 915 917 6,200
2022/07/13 920 923 915 915 7,600
2022/07/12 922 923 917 917 6,900
2022/07/11 926 928 917 920 14,300
2022/07/08 917 923 917 920 7,200
2022/07/07 921 922 916 917 8,800
2022/07/06 925 926 921 921 4,300
2022/07/05 925 933 925 925 5,800
2022/07/04 929 929 924 928 5,000
2022/07/01 929 929 920 922 5,200
2022/06/30 938 938 925 925 8,100
2022/06/29 927 939 921 939 18,300
2022/06/28 920 922 919 922 6,200
2022/06/27 920 920 916 918 3,200
2022/06/24 916 916 913 916 2,900
2022/06/23 911 916 911 914 1,900
2022/06/22 916 916 911 911 2,600
2022/06/21 912 916 908 912 6,400
2022/06/20 913 913 906 907 7,000
2022/06/17 907 911 905 911 8,000
2022/06/16 909 912 906 906 6,000
2022/06/15 910 914 907 907 13,000
2022/06/14 915 916 911 912 11,100
2022/06/13 918 920 915 915 6,100
2022/06/10 918 923 918 918 8,800
2022/06/09 920 927 920 924 7,700
2022/06/08 924 926 920 926 9,700
2022/06/07 923 925 921 923 4,900
2022/06/06 922 923 917 919 10,000
2022/06/03 924 925 920 922 5,000
2022/06/02 940 940 924 925 5,500
2022/06/01 926 939 919 939 11,100
2022/05/31 943 943 926 932 11,100
2022/05/30 913 943 913 943 21,500
2022/05/27 913 915 912 915 4,900
2022/05/26 912 918 912 913 4,800
2022/05/25 915 916 912 912 7,800
2022/05/24 920 922 916 917 6,600
2022/05/23 923 927 920 927 3,300
2022/05/20 915 927 915 927 4,700
2022/05/19 912 919 912 919 2,900
2022/05/18 916 919 913 919 4,500
2022/05/17 919 919 914 916 4,000
2022/05/16 912 936 912 919 7,900
2022/05/13 915 919 913 919 5,400
2022/05/12 914 916 913 913 5,000
2022/05/11 913 918 913 915 4,100
2022/05/10 922 922 912 915 8,200
2022/05/09 934 934 922 922 9,000
2022/05/06 928 932 927 932 7,600
2022/05/02 922 927 920 925 4,800
2022/04/28 927 927 920 922 5,500
2022/04/27 914 932 910 932 23,800
2022/04/26 915 919 914 914 4,300
2022/04/25 922 922 910 910 13,200
2022/04/22 930 930 925 925 2,800
2022/04/21 927 930 924 930 7,000
2022/04/20 925 929 923 928 4,600
2022/04/19 920 930 920 925 5,900
2022/04/18 924 927 920 925 6,700
2022/04/15 928 934 928 928 5,200
2022/04/14 930 932 928 928 6,000
2022/04/13 926 932 925 930 6,900
2022/04/12 935 935 926 926 8,000
2022/04/11 951 951 935 937 7,300
2022/04/08 948 950 930 949 16,300
2022/04/07 955 955 940 948 15,000
2022/04/06 961 962 956 957 8,700
2022/04/05 956 965 956 962 8,900
2022/04/04 970 972 956 956 14,600
2022/04/01 968 968 953 963 9,400
2022/03/31 967 979 960 968 10,400
2022/03/30 979 979 960 975 13,400
2022/03/29 980 982 971 979 13,200
2022/03/28 998 998 986 987 4,000
2022/03/25 996 996 984 989 3,100
2022/03/24 983 997 983 997 5,900
2022/03/23 985 993 976 993 7,700
2022/03/22 986 989 975 979 10,300
2022/03/18 964 985 964 984 12,500
2022/03/17 977 982 962 966 16,900
2022/03/16 977 982 970 976 10,200
2022/03/15 971 979 971 977 7,900
2022/03/14 969 982 969 982 6,400
2022/03/11 957 981 957 977 9,700
2022/03/10 958 979 958 977 12,600
2022/03/09 955 975 955 956 8,900
2022/03/08 964 973 957 962 10,500
2022/03/07 968 968 955 964 11,700
2022/03/04 963 973 954 959 7,400
2022/03/03 968 973 963 963 6,700
2022/03/02 968 979 965 965 7,500
2022/03/01 967 982 957 960 10,000
2022/02/28 953 971 952 967 8,500
2022/02/25 950 958 950 953 2,800
2022/02/24 965 965 951 958 6,300
2022/02/22 968 968 960 960 3,900
2022/02/21 970 971 965 971 4,200
2022/02/18 967 971 963 971 4,300
2022/02/17 974 974 967 967 2,700
2022/02/16 965 974 965 970 6,400
2022/02/15 980 985 973 983 7,100
2022/02/14 970 980 969 980 3,800
2022/02/10 975 975 971 974 5,600
2022/02/09 961 975 960 975 5,500
2022/02/08 969 970 961 961 3,800
2022/02/07 972 972 958 958 7,000
2022/02/04 970 973 957 963 6,200
2022/02/03 972 973 965 971 5,700
2022/02/02 943 972 943 972 14,700
2022/02/01 948 948 942 943 2,700
2022/01/31 931 948 931 948 6,800
2022/01/28 925 931 925 931 3,200
2022/01/27 933 935 912 918 11,800
2022/01/26 934 940 923 939 8,200
2022/01/25 947 954 930 931 7,500
2022/01/24 932 950 932 947 6,000
2022/01/21 925 937 918 937 9,100
2022/01/20 909 932 907 926 13,800
2022/01/19 933 933 909 909 22,900
2022/01/18 943 946 935 935 8,500
2022/01/17 959 959 938 941 11,400
2022/01/14 967 967 938 959 35,800
2022/01/13 969 969 962 962 10,500
2022/01/12 964 969 963 968 11,600
2022/01/11 980 983 959 964 25,100
2022/01/07 993 993 980 981 20,400
2022/01/06 999 999 990 990 18,600
2022/01/05 1,002 1,004 999 999 16,400
2022/01/04 1,015 1,016 1,002 1,002 19,500

このページの先頭へ