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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 958 | 969 | 956 | 957 | 21,000 |
2023/09/29 | 958 | 958 | 953 | 953 | 10,400 |
2023/09/28 | 951 | 955 | 948 | 948 | 13,600 |
2023/09/27 | 952 | 952 | 947 | 951 | 9,800 |
2023/09/26 | 951 | 951 | 945 | 948 | 15,200 |
2023/09/25 | 950 | 953 | 950 | 951 | 4,700 |
2023/09/22 | 947 | 953 | 946 | 950 | 10,100 |
2023/09/21 | 950 | 951 | 948 | 948 | 7,100 |
2023/09/20 | 955 | 955 | 950 | 950 | 5,600 |
2023/09/19 | 955 | 955 | 950 | 954 | 7,000 |
2023/09/15 | 958 | 958 | 951 | 953 | 6,900 |
2023/09/14 | 953 | 955 | 951 | 955 | 7,400 |
2023/09/13 | 943 | 955 | 941 | 953 | 17,100 |
2023/09/12 | 935 | 944 | 935 | 944 | 5,200 |
2023/09/11 | 949 | 949 | 933 | 934 | 11,000 |
2023/09/08 | 941 | 946 | 941 | 941 | 7,800 |
2023/09/07 | 948 | 948 | 941 | 948 | 9,300 |
2023/09/06 | 949 | 949 | 941 | 948 | 7,800 |
2023/09/05 | 955 | 958 | 950 | 953 | 9,400 |
2023/09/04 | 954 | 957 | 950 | 955 | 14,200 |
2023/09/01 | 952 | 955 | 951 | 954 | 11,300 |
2023/08/31 | 943 | 950 | 941 | 949 | 15,500 |
2023/08/30 | 935 | 941 | 934 | 938 | 13,100 |
2023/08/29 | 934 | 934 | 929 | 932 | 6,100 |
2023/08/28 | 924 | 935 | 924 | 929 | 16,800 |
2023/08/25 | 920 | 926 | 920 | 923 | 6,900 |
2023/08/24 | 921 | 923 | 918 | 920 | 5,900 |
2023/08/23 | 919 | 922 | 917 | 922 | 16,400 |
2023/08/22 | 917 | 920 | 917 | 917 | 3,200 |
2023/08/21 | 919 | 920 | 916 | 917 | 5,600 |
2023/08/18 | 915 | 920 | 915 | 915 | 6,000 |
2023/08/17 | 918 | 921 | 913 | 917 | 8,400 |
2023/08/16 | 919 | 923 | 915 | 918 | 6,100 |
2023/08/15 | 925 | 926 | 914 | 922 | 23,700 |
2023/08/14 | 915 | 926 | 915 | 922 | 19,300 |
2023/08/10 | 911 | 914 | 911 | 913 | 5,400 |
2023/08/09 | 912 | 913 | 908 | 912 | 18,000 |
2023/08/08 | 912 | 913 | 912 | 912 | 4,800 |
2023/08/07 | 911 | 914 | 911 | 912 | 2,700 |
2023/08/04 | 913 | 915 | 911 | 911 | 4,500 |
2023/08/03 | 912 | 914 | 911 | 911 | 7,400 |
2023/08/02 | 913 | 916 | 913 | 913 | 6,600 |
2023/08/01 | 920 | 920 | 914 | 914 | 6,000 |
2023/07/31 | 914 | 918 | 911 | 913 | 9,600 |
2023/07/28 | 917 | 919 | 910 | 910 | 52,300 |
2023/07/27 | 917 | 917 | 915 | 917 | 4,400 |
2023/07/26 | 918 | 918 | 914 | 914 | 2,600 |
2023/07/25 | 914 | 917 | 914 | 915 | 3,900 |
2023/07/24 | 919 | 919 | 914 | 914 | 8,500 |
2023/07/21 | 915 | 916 | 913 | 914 | 4,100 |
2023/07/20 | 915 | 915 | 913 | 913 | 4,000 |
2023/07/19 | 915 | 915 | 913 | 913 | 2,700 |
2023/07/18 | 913 | 915 | 911 | 911 | 4,600 |
2023/07/14 | 916 | 916 | 911 | 911 | 8,400 |
2023/07/13 | 918 | 918 | 912 | 913 | 5,500 |
2023/07/12 | 914 | 916 | 913 | 914 | 3,900 |
2023/07/11 | 917 | 919 | 913 | 913 | 6,600 |
2023/07/10 | 918 | 920 | 916 | 916 | 7,400 |
2023/07/07 | 915 | 918 | 912 | 915 | 6,600 |
2023/07/06 | 918 | 918 | 915 | 915 | 3,700 |
2023/07/05 | 917 | 920 | 915 | 917 | 7,800 |
2023/07/04 | 914 | 919 | 914 | 915 | 9,700 |
2023/07/03 | 915 | 916 | 914 | 914 | 4,200 |
2023/06/30 | 915 | 915 | 912 | 913 | 5,500 |
2023/06/29 | 914 | 915 | 911 | 915 | 7,500 |
2023/06/28 | 912 | 913 | 910 | 913 | 4,700 |
2023/06/27 | 909 | 911 | 908 | 910 | 5,700 |
2023/06/26 | 906 | 910 | 906 | 909 | 3,700 |
2023/06/23 | 911 | 911 | 906 | 906 | 6,700 |
2023/06/22 | 910 | 910 | 907 | 908 | 4,200 |
2023/06/21 | 907 | 910 | 907 | 910 | 2,700 |
2023/06/20 | 906 | 909 | 906 | 909 | 4,100 |
2023/06/19 | 910 | 910 | 906 | 909 | 4,700 |
2023/06/16 | 906 | 908 | 905 | 906 | 6,800 |
2023/06/15 | 909 | 909 | 906 | 907 | 4,900 |
2023/06/14 | 907 | 908 | 905 | 908 | 5,300 |
2023/06/13 | 908 | 908 | 905 | 906 | 5,000 |
2023/06/12 | 905 | 907 | 905 | 907 | 2,100 |
2023/06/09 | 904 | 907 | 904 | 905 | 7,700 |
2023/06/08 | 906 | 908 | 904 | 904 | 2,900 |
2023/06/07 | 909 | 909 | 903 | 903 | 8,200 |
2023/06/06 | 908 | 910 | 906 | 910 | 3,100 |
2023/06/05 | 908 | 909 | 904 | 909 | 4,500 |
2023/06/02 | 911 | 911 | 902 | 903 | 4,200 |
2023/06/01 | 901 | 903 | 900 | 903 | 5,600 |
2023/05/31 | 915 | 915 | 901 | 901 | 9,900 |
2023/05/30 | 909 | 909 | 903 | 903 | 8,700 |
2023/05/29 | 912 | 912 | 907 | 909 | 7,200 |
2023/05/26 | 912 | 912 | 908 | 908 | 4,200 |
2023/05/25 | 910 | 914 | 910 | 912 | 4,100 |
2023/05/24 | 915 | 915 | 910 | 910 | 4,800 |
2023/05/23 | 915 | 916 | 911 | 911 | 8,700 |
2023/05/22 | 915 | 919 | 915 | 916 | 4,600 |
2023/05/19 | 919 | 919 | 915 | 916 | 4,300 |
2023/05/18 | 914 | 917 | 914 | 916 | 6,200 |
2023/05/17 | 913 | 914 | 912 | 914 | 4,300 |
2023/05/16 | 913 | 913 | 911 | 912 | 4,100 |
2023/05/15 | 910 | 912 | 910 | 911 | 4,500 |
2023/05/12 | 912 | 912 | 908 | 911 | 3,200 |
2023/05/11 | 911 | 911 | 908 | 908 | 3,500 |
2023/05/10 | 912 | 914 | 910 | 911 | 5,000 |
2023/05/09 | 910 | 917 | 910 | 916 | 8,100 |
2023/05/08 | 911 | 912 | 908 | 912 | 5,300 |
2023/05/02 | 911 | 912 | 907 | 910 | 5,500 |
2023/05/01 | 909 | 913 | 909 | 911 | 5,300 |
2023/04/28 | 904 | 911 | 901 | 909 | 7,000 |
2023/04/27 | 905 | 909 | 904 | 904 | 55,500 |
2023/04/26 | 915 | 915 | 905 | 905 | 11,700 |
2023/04/25 | 913 | 915 | 912 | 912 | 10,100 |
2023/04/24 | 910 | 913 | 909 | 913 | 11,500 |
2023/04/21 | 908 | 909 | 907 | 908 | 7,200 |
2023/04/20 | 907 | 910 | 905 | 908 | 8,100 |
2023/04/19 | 905 | 907 | 904 | 907 | 7,800 |
2023/04/18 | 905 | 907 | 904 | 907 | 8,100 |
2023/04/17 | 902 | 905 | 902 | 904 | 7,300 |
2023/04/14 | 904 | 905 | 901 | 904 | 7,300 |
2023/04/13 | 903 | 903 | 899 | 900 | 5,400 |
2023/04/12 | 901 | 903 | 896 | 903 | 12,200 |
2023/04/11 | 898 | 900 | 896 | 900 | 6,900 |
2023/04/10 | 899 | 899 | 895 | 895 | 6,100 |
2023/04/07 | 895 | 898 | 894 | 894 | 9,100 |
2023/04/06 | 894 | 900 | 894 | 896 | 9,800 |
2023/04/05 | 900 | 901 | 894 | 894 | 9,100 |
2023/04/04 | 905 | 906 | 902 | 904 | 8,600 |
2023/04/03 | 907 | 907 | 901 | 905 | 6,700 |
2023/03/31 | 903 | 904 | 899 | 904 | 6,600 |
2023/03/30 | 896 | 906 | 896 | 903 | 7,900 |
2023/03/29 | 895 | 906 | 895 | 906 | 15,000 |
2023/03/28 | 894 | 900 | 894 | 900 | 6,500 |
2023/03/27 | 898 | 898 | 893 | 895 | 5,600 |
2023/03/24 | 898 | 898 | 894 | 894 | 5,300 |
2023/03/23 | 893 | 898 | 893 | 896 | 3,600 |
2023/03/22 | 898 | 898 | 893 | 898 | 4,000 |
2023/03/20 | 897 | 898 | 892 | 892 | 5,900 |
2023/03/17 | 895 | 898 | 895 | 895 | 3,800 |
2023/03/16 | 893 | 896 | 892 | 895 | 9,300 |
2023/03/15 | 894 | 896 | 893 | 894 | 7,200 |
2023/03/14 | 898 | 898 | 892 | 895 | 13,800 |
2023/03/13 | 900 | 902 | 899 | 902 | 5,100 |
2023/03/10 | 903 | 903 | 900 | 900 | 12,000 |
2023/03/09 | 902 | 903 | 899 | 903 | 7,600 |
2023/03/08 | 896 | 901 | 896 | 901 | 7,800 |
2023/03/07 | 900 | 901 | 899 | 900 | 10,200 |
2023/03/06 | 899 | 900 | 897 | 897 | 7,700 |
2023/03/03 | 899 | 899 | 897 | 899 | 9,600 |
2023/03/02 | 896 | 899 | 896 | 899 | 5,700 |
2023/03/01 | 894 | 898 | 894 | 898 | 6,000 |
2023/02/28 | 890 | 894 | 890 | 894 | 5,000 |
2023/02/27 | 891 | 893 | 890 | 890 | 9,100 |
2023/02/24 | 891 | 892 | 888 | 891 | 6,300 |
2023/02/22 | 888 | 891 | 888 | 888 | 5,400 |
2023/02/21 | 888 | 890 | 888 | 889 | 7,200 |
2023/02/20 | 889 | 892 | 888 | 888 | 11,100 |
2023/02/17 | 891 | 891 | 888 | 888 | 20,400 |
2023/02/16 | 894 | 894 | 891 | 893 | 7,000 |
2023/02/15 | 896 | 897 | 891 | 891 | 19,400 |
2023/02/14 | 895 | 901 | 895 | 898 | 7,000 |
2023/02/13 | 895 | 898 | 895 | 897 | 5,400 |
2023/02/10 | 898 | 899 | 897 | 898 | 5,300 |
2023/02/09 | 898 | 898 | 895 | 898 | 3,700 |
2023/02/08 | 898 | 899 | 895 | 897 | 5,700 |
2023/02/07 | 895 | 898 | 895 | 896 | 5,200 |
2023/02/06 | 896 | 897 | 895 | 896 | 5,400 |
2023/02/03 | 894 | 897 | 894 | 896 | 4,900 |
2023/02/02 | 900 | 900 | 896 | 896 | 7,100 |
2023/02/01 | 902 | 906 | 896 | 898 | 15,000 |
2023/01/31 | 894 | 898 | 894 | 898 | 6,800 |
2023/01/30 | 904 | 904 | 893 | 893 | 55,000 |
2023/01/27 | 902 | 902 | 898 | 902 | 8,300 |
2023/01/26 | 901 | 901 | 897 | 899 | 6,100 |
2023/01/25 | 899 | 902 | 896 | 896 | 13,700 |
2023/01/24 | 898 | 902 | 895 | 901 | 13,800 |
2023/01/23 | 895 | 896 | 892 | 896 | 10,300 |
2023/01/20 | 892 | 895 | 892 | 894 | 5,800 |
2023/01/19 | 895 | 895 | 892 | 893 | 7,600 |
2023/01/18 | 894 | 897 | 890 | 895 | 11,800 |
2023/01/17 | 891 | 892 | 888 | 890 | 10,400 |
2023/01/16 | 893 | 893 | 890 | 890 | 12,700 |
2023/01/13 | 898 | 900 | 894 | 894 | 19,100 |
2023/01/12 | 899 | 900 | 896 | 898 | 18,800 |
2023/01/11 | 899 | 902 | 899 | 901 | 12,800 |
2023/01/10 | 906 | 906 | 899 | 901 | 15,300 |
2023/01/06 | 902 | 903 | 900 | 901 | 21,300 |
2023/01/05 | 908 | 908 | 900 | 901 | 21,800 |
2023/01/04 | 919 | 920 | 908 | 908 | 18,800 |