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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 943 | 943 | 938 | 938 | 4,900 |
| 2024/10/08 | 946 | 946 | 938 | 939 | 10,900 |
| 2024/10/07 | 950 | 950 | 940 | 944 | 16,700 |
| 2024/10/04 | 945 | 947 | 944 | 944 | 3,900 |
| 2024/10/03 | 945 | 946 | 943 | 943 | 6,300 |
| 2024/10/02 | 944 | 946 | 943 | 943 | 5,200 |
| 2024/10/01 | 940 | 953 | 938 | 945 | 18,400 |
| 2024/09/30 | 933 | 939 | 933 | 935 | 6,300 |
| 2024/09/27 | 933 | 939 | 932 | 934 | 9,400 |
| 2024/09/26 | 930 | 933 | 929 | 933 | 6,600 |
| 2024/09/25 | 928 | 929 | 925 | 928 | 4,800 |
| 2024/09/24 | 929 | 930 | 925 | 927 | 6,200 |
| 2024/09/20 | 929 | 929 | 927 | 927 | 3,100 |
| 2024/09/19 | 929 | 929 | 926 | 928 | 6,300 |
| 2024/09/18 | 927 | 930 | 925 | 929 | 7,000 |
| 2024/09/17 | 923 | 926 | 923 | 926 | 4,900 |
| 2024/09/13 | 917 | 925 | 917 | 923 | 5,300 |
| 2024/09/12 | 915 | 920 | 915 | 917 | 4,600 |
| 2024/09/11 | 918 | 918 | 910 | 911 | 13,400 |
| 2024/09/10 | 919 | 926 | 915 | 915 | 18,300 |
| 2024/09/09 | 932 | 933 | 916 | 917 | 39,500 |
| 2024/09/06 | 941 | 941 | 933 | 936 | 7,100 |
| 2024/09/05 | 945 | 945 | 940 | 942 | 5,100 |
| 2024/09/04 | 946 | 946 | 943 | 944 | 4,500 |
| 2024/09/03 | 945 | 946 | 943 | 946 | 5,700 |
| 2024/09/02 | 944 | 945 | 941 | 945 | 5,300 |
| 2024/08/30 | 939 | 941 | 938 | 941 | 3,400 |
| 2024/08/29 | 940 | 940 | 937 | 938 | 3,700 |
| 2024/08/28 | 939 | 940 | 936 | 938 | 5,600 |
| 2024/08/27 | 935 | 939 | 935 | 937 | 4,800 |
| 2024/08/26 | 929 | 937 | 929 | 935 | 12,700 |
| 2024/08/23 | 932 | 932 | 929 | 929 | 3,300 |
| 2024/08/22 | 930 | 933 | 928 | 929 | 8,200 |
| 2024/08/21 | 929 | 929 | 928 | 928 | 2,100 |
| 2024/08/20 | 929 | 930 | 928 | 929 | 6,500 |
| 2024/08/19 | 928 | 929 | 926 | 926 | 4,900 |
| 2024/08/16 | 925 | 928 | 923 | 927 | 12,100 |
| 2024/08/15 | 921 | 924 | 921 | 923 | 5,700 |
| 2024/08/14 | 920 | 922 | 918 | 921 | 6,400 |
| 2024/08/13 | 920 | 920 | 917 | 918 | 3,600 |
| 2024/08/09 | 917 | 918 | 914 | 917 | 5,600 |
| 2024/08/08 | 913 | 920 | 911 | 913 | 6,200 |
| 2024/08/07 | 907 | 915 | 905 | 910 | 7,100 |
| 2024/08/06 | 899 | 913 | 899 | 907 | 13,000 |
| 2024/08/05 | 905 | 908 | 898 | 906 | 32,500 |
| 2024/08/02 | 918 | 920 | 910 | 911 | 18,200 |
| 2024/08/01 | 925 | 925 | 919 | 920 | 6,400 |
| 2024/07/31 | 912 | 924 | 912 | 923 | 16,200 |
| 2024/07/30 | 928 | 929 | 909 | 909 | 67,100 |
| 2024/07/29 | 927 | 928 | 925 | 928 | 6,600 |
| 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 |