ユニフォームネクスト(3566)の株価時系列情報
ユニフォームネクスト(3566)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 |
---|---|---|---|---|---|
2024/04/25 | 617 | 617 | 612 | 612 | 1,500 |
2024/04/24 | 608 | 622 | 608 | 617 | 6,900 |
2024/04/23 | 603 | 608 | 601 | 605 | 4,300 |
2024/04/22 | 599 | 605 | 597 | 599 | 6,000 |
2024/04/19 | 611 | 611 | 585 | 599 | 18,500 |
2024/04/18 | 611 | 616 | 606 | 611 | 4,200 |
2024/04/17 | 614 | 621 | 600 | 611 | 6,800 |
2024/04/16 | 611 | 620 | 609 | 618 | 6,500 |
2024/04/15 | 621 | 621 | 610 | 613 | 9,400 |
2024/04/12 | 634 | 634 | 611 | 623 | 8,700 |
2024/04/11 | 629 | 629 | 620 | 625 | 5,900 |
2024/04/10 | 619 | 623 | 609 | 623 | 6,700 |
2024/04/09 | 596 | 625 | 596 | 616 | 14,000 |
2024/04/08 | 610 | 611 | 592 | 592 | 21,500 |
2024/04/05 | 605 | 610 | 589 | 609 | 26,300 |
2024/04/04 | 617 | 637 | 605 | 611 | 64,100 |
2024/04/03 | 622 | 659 | 620 | 637 | 49,600 |
2024/04/02 | 649 | 649 | 633 | 639 | 7,200 |
2024/04/01 | 658 | 662 | 641 | 647 | 15,100 |
2024/03/29 | 638 | 662 | 637 | 655 | 26,400 |
2024/03/28 | 621 | 637 | 620 | 633 | 11,700 |
2024/03/27 | 611 | 618 | 611 | 615 | 8,900 |
2024/03/26 | 620 | 627 | 610 | 615 | 9,100 |
2024/03/25 | 625 | 629 | 620 | 626 | 12,000 |
2024/03/22 | 615 | 623 | 615 | 618 | 6,300 |
2024/03/21 | 626 | 634 | 617 | 617 | 15,600 |
2024/03/19 | 633 | 653 | 626 | 626 | 17,500 |
2024/03/18 | 632 | 638 | 618 | 629 | 49,800 |
2024/03/15 | 623 | 652 | 614 | 640 | 37,000 |
2024/03/14 | 620 | 624 | 615 | 620 | 9,700 |
2024/03/13 | 624 | 635 | 614 | 624 | 23,000 |
2024/03/12 | 611 | 632 | 611 | 627 | 5,100 |
2024/03/11 | 615 | 628 | 611 | 617 | 34,000 |
2024/03/08 | 631 | 639 | 624 | 633 | 16,100 |
2024/03/07 | 650 | 670 | 630 | 641 | 64,400 |
2024/03/06 | 615 | 650 | 615 | 645 | 41,500 |
2024/03/05 | 615 | 622 | 609 | 618 | 25,500 |
2024/03/04 | 618 | 625 | 612 | 622 | 12,000 |
2024/03/01 | 624 | 628 | 616 | 618 | 9,300 |
2024/02/29 | 620 | 630 | 612 | 630 | 4,800 |
2024/02/28 | 624 | 630 | 612 | 617 | 11,400 |
2024/02/27 | 640 | 640 | 609 | 617 | 17,200 |
2024/02/26 | 618 | 652 | 607 | 638 | 52,200 |
2024/02/22 | 634 | 634 | 611 | 614 | 19,300 |
2024/02/21 | 630 | 630 | 605 | 614 | 18,600 |
2024/02/20 | 643 | 651 | 625 | 631 | 21,300 |
2024/02/19 | 605 | 644 | 605 | 643 | 30,100 |
2024/02/16 | 602 | 620 | 602 | 606 | 20,000 |
2024/02/15 | 625 | 625 | 595 | 611 | 31,800 |
2024/02/14 | 604 | 639 | 604 | 620 | 49,900 |
2024/02/13 | 659 | 659 | 597 | 604 | 93,200 |
2024/02/09 | 651 | 655 | 611 | 655 | 111,900 |
2024/02/08 | 682 | 695 | 635 | 643 | 412,900 |
2024/02/07 | 550 | 646 | 550 | 604 | 253,700 |
2024/02/06 | 530 | 611 | 521 | 560 | 406,100 |
2024/02/05 | 511 | 530 | 509 | 527 | 26,800 |
2024/02/02 | 503 | 511 | 503 | 509 | 10,500 |
2024/02/01 | 505 | 512 | 505 | 511 | 7,500 |
2024/01/31 | 503 | 507 | 503 | 505 | 7,500 |
2024/01/30 | 510 | 511 | 505 | 505 | 6,200 |
2024/01/29 | 511 | 512 | 505 | 507 | 19,500 |
2024/01/26 | 509 | 517 | 509 | 511 | 3,500 |
2024/01/25 | 512 | 517 | 511 | 512 | 8,300 |
2024/01/24 | 524 | 524 | 513 | 514 | 6,900 |
2024/01/23 | 528 | 530 | 519 | 520 | 11,100 |
2024/01/22 | 505 | 530 | 505 | 530 | 35,800 |
2024/01/19 | 504 | 508 | 503 | 505 | 7,000 |
2024/01/18 | 508 | 511 | 502 | 511 | 3,600 |
2024/01/17 | 504 | 520 | 500 | 503 | 14,600 |
2024/01/16 | 532 | 532 | 506 | 506 | 16,800 |
2024/01/15 | 525 | 536 | 523 | 530 | 14,400 |
2024/01/12 | 541 | 541 | 521 | 528 | 15,600 |
2024/01/11 | 531 | 539 | 525 | 539 | 31,500 |
2024/01/10 | 512 | 547 | 512 | 534 | 84,500 |
2024/01/09 | 499 | 508 | 487 | 508 | 22,000 |
2024/01/05 | 502 | 507 | 496 | 497 | 13,000 |
2024/01/04 | 483 | 511 | 483 | 505 | 24,600 |
2023/12/29 | 485 | 498 | 485 | 487 | 16,900 |
2023/12/28 | 483 | 488 | 480 | 488 | 14,900 |
2023/12/27 | 476 | 494 | 470 | 493 | 44,400 |
2023/12/26 | 478 | 485 | 477 | 477 | 32,000 |
2023/12/25 | 489 | 491 | 477 | 478 | 25,700 |
2023/12/22 | 495 | 495 | 487 | 489 | 12,300 |
2023/12/21 | 492 | 497 | 492 | 495 | 5,200 |
2023/12/20 | 498 | 511 | 492 | 493 | 18,200 |
2023/12/19 | 493 | 496 | 485 | 496 | 12,000 |
2023/12/18 | 475 | 511 | 471 | 492 | 58,400 |
2023/12/15 | 470 | 475 | 460 | 469 | 34,200 |
2023/12/14 | 485 | 487 | 475 | 476 | 21,700 |
2023/12/13 | 485 | 489 | 485 | 485 | 8,400 |
2023/12/12 | 484 | 498 | 481 | 490 | 20,800 |
2023/12/11 | 500 | 500 | 483 | 483 | 17,900 |
2023/12/08 | 491 | 491 | 481 | 488 | 21,300 |
2023/12/07 | 504 | 504 | 484 | 492 | 38,100 |
2023/12/06 | 512 | 516 | 497 | 504 | 53,000 |
2023/12/05 | 519 | 521 | 510 | 515 | 21,700 |
2023/12/04 | 522 | 523 | 518 | 521 | 7,100 |
2023/12/01 | 518 | 522 | 514 | 520 | 11,400 |
2023/11/30 | 513 | 518 | 512 | 514 | 7,400 |
2023/11/29 | 513 | 524 | 512 | 516 | 18,400 |
2023/11/28 | 518 | 520 | 512 | 513 | 21,200 |
2023/11/27 | 532 | 532 | 515 | 516 | 22,100 |
2023/11/24 | 535 | 535 | 526 | 532 | 15,200 |
2023/11/22 | 530 | 538 | 530 | 534 | 12,600 |
2023/11/21 | 521 | 533 | 520 | 530 | 15,500 |
2023/11/20 | 525 | 539 | 515 | 520 | 32,100 |
2023/11/17 | 500 | 525 | 500 | 525 | 42,700 |
2023/11/16 | 490 | 504 | 488 | 502 | 36,000 |
2023/11/15 | 483 | 489 | 483 | 489 | 23,800 |
2023/11/14 | 501 | 501 | 483 | 483 | 19,500 |
2023/11/13 | 505 | 505 | 485 | 498 | 50,700 |
2023/11/10 | 498 | 505 | 491 | 505 | 42,200 |
2023/11/09 | 490 | 507 | 481 | 507 | 64,900 |
2023/11/08 | 520 | 537 | 490 | 492 | 226,500 |
2023/11/07 | 620 | 620 | 590 | 590 | 78,400 |
2023/11/06 | 593 | 603 | 585 | 600 | 35,000 |
2023/11/02 | 592 | 595 | 584 | 595 | 16,400 |
2023/11/01 | 588 | 593 | 582 | 583 | 16,100 |
2023/10/31 | 585 | 588 | 576 | 586 | 17,100 |
2023/10/30 | 605 | 605 | 581 | 585 | 12,400 |
2023/10/27 | 600 | 605 | 592 | 605 | 7,000 |
2023/10/26 | 596 | 602 | 590 | 590 | 14,000 |
2023/10/25 | 624 | 624 | 603 | 603 | 21,700 |
2023/10/24 | 598 | 611 | 566 | 609 | 41,500 |
2023/10/23 | 621 | 622 | 592 | 593 | 37,200 |
2023/10/20 | 636 | 636 | 611 | 622 | 26,400 |
2023/10/19 | 628 | 636 | 625 | 635 | 9,000 |
2023/10/18 | 639 | 640 | 626 | 636 | 13,500 |
2023/10/17 | 621 | 638 | 621 | 632 | 15,600 |
2023/10/16 | 641 | 642 | 620 | 624 | 23,400 |
2023/10/13 | 665 | 668 | 651 | 651 | 12,200 |
2023/10/12 | 662 | 678 | 662 | 674 | 8,200 |
2023/10/11 | 681 | 681 | 670 | 670 | 17,900 |
2023/10/10 | 687 | 687 | 666 | 675 | 12,200 |
2023/10/06 | 655 | 661 | 650 | 658 | 12,200 |
2023/10/05 | 636 | 659 | 636 | 655 | 23,100 |
2023/10/04 | 666 | 681 | 635 | 640 | 59,600 |
2023/10/03 | 700 | 700 | 679 | 686 | 31,600 |
2023/10/02 | 706 | 716 | 703 | 708 | 17,300 |
2023/09/29 | 704 | 709 | 694 | 703 | 15,600 |
2023/09/28 | 711 | 719 | 702 | 703 | 12,000 |
2023/09/27 | 717 | 728 | 708 | 720 | 20,700 |
2023/09/26 | 734 | 734 | 716 | 727 | 12,200 |
2023/09/25 | 728 | 734 | 723 | 734 | 14,300 |
2023/09/22 | 683 | 722 | 683 | 718 | 35,600 |
2023/09/21 | 694 | 704 | 687 | 691 | 14,600 |
2023/09/20 | 707 | 728 | 697 | 705 | 30,600 |
2023/09/19 | 725 | 725 | 704 | 707 | 57,000 |
2023/09/15 | 733 | 740 | 721 | 733 | 38,600 |
2023/09/14 | 755 | 762 | 735 | 741 | 32,300 |
2023/09/13 | 755 | 755 | 739 | 746 | 36,700 |
2023/09/12 | 758 | 776 | 735 | 757 | 109,900 |
2023/09/11 | 697 | 757 | 690 | 756 | 162,500 |
2023/09/08 | 710 | 711 | 683 | 687 | 49,500 |
2023/09/07 | 701 | 733 | 701 | 711 | 91,600 |
2023/09/06 | 709 | 713 | 692 | 703 | 63,100 |
2023/09/05 | 711 | 711 | 683 | 701 | 128,400 |
2023/09/04 | 658 | 675 | 657 | 675 | 41,500 |
2023/09/01 | 654 | 658 | 648 | 658 | 18,200 |
2023/08/31 | 653 | 661 | 653 | 654 | 7,400 |
2023/08/30 | 655 | 660 | 652 | 659 | 11,200 |
2023/08/29 | 654 | 661 | 648 | 655 | 13,700 |
2023/08/28 | 666 | 666 | 643 | 650 | 17,900 |
2023/08/25 | 655 | 659 | 649 | 656 | 7,800 |
2023/08/24 | 644 | 660 | 644 | 654 | 16,400 |
2023/08/23 | 633 | 653 | 631 | 649 | 15,900 |
2023/08/22 | 629 | 640 | 628 | 633 | 18,200 |
2023/08/21 | 624 | 640 | 615 | 637 | 16,600 |
2023/08/18 | 615 | 632 | 601 | 632 | 33,600 |
2023/08/17 | 631 | 639 | 612 | 615 | 57,200 |
2023/08/16 | 662 | 662 | 631 | 634 | 43,700 |
2023/08/15 | 657 | 666 | 653 | 663 | 23,600 |
2023/08/14 | 676 | 676 | 654 | 655 | 27,600 |
2023/08/10 | 655 | 670 | 654 | 666 | 30,500 |
2023/08/09 | 663 | 671 | 654 | 661 | 38,800 |
2023/08/08 | 695 | 698 | 665 | 665 | 55,700 |
2023/08/07 | 653 | 695 | 636 | 685 | 181,100 |
2023/08/04 | 660 | 660 | 633 | 657 | 124,500 |
2023/08/03 | 699 | 700 | 660 | 660 | 419,200 |
2023/08/02 | 765 | 787 | 735 | 774 | 320,900 |
2023/08/01 | 740 | 758 | 739 | 758 | 66,600 |
2023/07/31 | 719 | 745 | 718 | 739 | 50,900 |
2023/07/28 | 712 | 716 | 698 | 710 | 28,700 |
2023/07/27 | 715 | 721 | 707 | 712 | 10,700 |
2023/07/26 | 711 | 728 | 704 | 728 | 13,800 |
2023/07/25 | 701 | 716 | 695 | 711 | 19,500 |
2023/07/24 | 700 | 709 | 692 | 696 | 24,800 |
2023/07/21 | 707 | 713 | 693 | 704 | 26,800 |
2023/07/20 | 731 | 736 | 715 | 716 | 30,500 |
2023/07/19 | 755 | 756 | 723 | 727 | 23,200 |
2023/07/18 | 729 | 753 | 729 | 740 | 27,700 |
2023/07/14 | 712 | 734 | 709 | 725 | 29,600 |
2023/07/13 | 707 | 722 | 692 | 716 | 27,100 |
2023/07/12 | 710 | 723 | 693 | 697 | 29,800 |
2023/07/11 | 708 | 726 | 708 | 715 | 36,500 |
2023/07/10 | 706 | 708 | 681 | 698 | 45,600 |
2023/07/07 | 664 | 705 | 650 | 696 | 80,000 |
2023/07/06 | 741 | 749 | 658 | 670 | 266,600 |
2023/07/05 | 770 | 770 | 753 | 754 | 26,100 |
2023/07/04 | 763 | 786 | 757 | 779 | 25,900 |