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 |
|---|---|---|---|---|---|
| 2025/08/01 | 610 | 644 | 610 | 619 | 58,300 |
| 2025/07/31 | 601 | 609 | 599 | 609 | 8,700 |
| 2025/07/30 | 605 | 605 | 594 | 599 | 8,100 |
| 2025/07/29 | 600 | 605 | 596 | 599 | 4,000 |
| 2025/07/28 | 602 | 609 | 599 | 599 | 12,800 |
| 2025/07/25 | 601 | 603 | 595 | 598 | 4,200 |
| 2025/07/24 | 588 | 605 | 585 | 598 | 12,400 |
| 2025/07/23 | 588 | 591 | 586 | 588 | 5,800 |
| 2025/07/22 | 588 | 592 | 588 | 588 | 4,600 |
| 2025/07/18 | 593 | 593 | 586 | 588 | 6,700 |
| 2025/07/17 | 595 | 597 | 589 | 592 | 6,800 |
| 2025/07/16 | 609 | 609 | 596 | 596 | 8,600 |
| 2025/07/15 | 591 | 621 | 587 | 610 | 27,500 |
| 2025/07/14 | 599 | 599 | 587 | 591 | 7,700 |
| 2025/07/11 | 602 | 604 | 595 | 597 | 8,100 |
| 2025/07/10 | 596 | 600 | 596 | 599 | 3,900 |
| 2025/07/09 | 606 | 606 | 591 | 596 | 5,000 |
| 2025/07/08 | 600 | 605 | 592 | 602 | 5,700 |
| 2025/07/07 | 596 | 608 | 596 | 600 | 4,900 |
| 2025/07/04 | 611 | 611 | 589 | 595 | 13,700 |
| 2025/07/03 | 630 | 633 | 605 | 609 | 32,500 |
| 2025/07/02 | 593 | 638 | 593 | 600 | 31,300 |
| 2025/07/01 | 591 | 591 | 583 | 589 | 12,200 |
| 2025/06/30 | 585 | 597 | 585 | 585 | 5,300 |
| 2025/06/27 | 591 | 600 | 582 | 583 | 9,200 |
| 2025/06/26 | 586 | 587 | 581 | 581 | 4,000 |
| 2025/06/25 | 594 | 594 | 586 | 586 | 1,300 |
| 2025/06/24 | 587 | 597 | 587 | 590 | 7,000 |
| 2025/06/23 | 591 | 591 | 576 | 588 | 6,000 |
| 2025/06/20 | 597 | 600 | 586 | 591 | 10,800 |
| 2025/06/19 | 595 | 614 | 589 | 591 | 18,200 |
| 2025/06/18 | 590 | 592 | 586 | 590 | 4,400 |
| 2025/06/17 | 582 | 596 | 580 | 593 | 10,500 |
| 2025/06/16 | 582 | 587 | 576 | 582 | 9,500 |
| 2025/06/13 | 582 | 582 | 578 | 579 | 5,700 |
| 2025/06/12 | 582 | 586 | 581 | 582 | 4,700 |
| 2025/06/11 | 593 | 593 | 586 | 588 | 5,700 |
| 2025/06/10 | 587 | 590 | 587 | 588 | 4,300 |
| 2025/06/09 | 600 | 600 | 585 | 586 | 9,600 |
| 2025/06/06 | 580 | 586 | 580 | 585 | 9,300 |
| 2025/06/05 | 606 | 606 | 581 | 582 | 12,200 |
| 2025/06/04 | 592 | 600 | 586 | 596 | 25,600 |
| 2025/06/03 | 598 | 616 | 581 | 582 | 40,200 |
| 2025/06/02 | 594 | 619 | 591 | 593 | 53,300 |
| 2025/05/30 | 598 | 598 | 583 | 586 | 17,000 |
| 2025/05/29 | 586 | 593 | 583 | 592 | 15,400 |
| 2025/05/28 | 593 | 593 | 569 | 576 | 25,100 |
| 2025/05/27 | 558 | 593 | 552 | 593 | 66,900 |
| 2025/05/26 | 569 | 569 | 557 | 557 | 9,000 |
| 2025/05/23 | 582 | 630 | 560 | 565 | 209,800 |
| 2025/05/22 | 559 | 590 | 559 | 590 | 111,000 |
| 2025/05/21 | 572 | 572 | 553 | 559 | 16,100 |
| 2025/05/20 | 578 | 578 | 568 | 575 | 10,700 |
| 2025/05/19 | 574 | 639 | 565 | 576 | 79,500 |
| 2025/05/16 | 543 | 600 | 541 | 594 | 38,100 |
| 2025/05/15 | 537 | 541 | 530 | 541 | 6,500 |
| 2025/05/14 | 543 | 564 | 541 | 541 | 15,700 |
| 2025/05/13 | 583 | 583 | 571 | 583 | 5,700 |
| 2025/05/12 | 560 | 581 | 557 | 581 | 4,200 |
| 2025/05/09 | 560 | 570 | 560 | 560 | 4,700 |
| 2025/05/08 | 596 | 596 | 560 | 560 | 11,100 |
| 2025/05/07 | 560 | 644 | 560 | 586 | 209,100 |
| 2025/05/02 | 561 | 588 | 545 | 560 | 27,900 |
| 2025/05/01 | 569 | 574 | 541 | 541 | 8,300 |
| 2025/04/30 | 644 | 652 | 564 | 574 | 90,100 |
| 2025/04/28 | 595 | 658 | 581 | 649 | 121,300 |
| 2025/04/25 | 519 | 615 | 510 | 609 | 109,300 |
| 2025/04/24 | 513 | 523 | 513 | 515 | 5,200 |
| 2025/04/23 | 507 | 510 | 507 | 508 | 1,200 |
| 2025/04/22 | 506 | 508 | 506 | 507 | 1,500 |
| 2025/04/21 | 508 | 508 | 506 | 507 | 1,300 |
| 2025/04/18 | 515 | 515 | 505 | 505 | 4,100 |
| 2025/04/17 | 506 | 514 | 504 | 509 | 5,700 |
| 2025/04/16 | 507 | 510 | 506 | 509 | 2,300 |
| 2025/04/15 | 513 | 518 | 502 | 507 | 2,600 |
| 2025/04/14 | 514 | 518 | 508 | 512 | 1,500 |
| 2025/04/11 | 519 | 530 | 501 | 519 | 9,100 |
| 2025/04/10 | 499 | 529 | 492 | 519 | 10,300 |
| 2025/04/09 | 482 | 490 | 482 | 483 | 1,800 |
| 2025/04/08 | 484 | 500 | 482 | 483 | 3,500 |
| 2025/04/07 | 472 | 489 | 471 | 480 | 8,800 |
| 2025/04/04 | 497 | 501 | 494 | 495 | 14,700 |
| 2025/04/03 | 500 | 500 | 495 | 498 | 4,500 |
| 2025/04/02 | 503 | 507 | 501 | 504 | 2,800 |
| 2025/04/01 | 512 | 512 | 501 | 501 | 1,700 |
| 2025/03/31 | 517 | 517 | 502 | 502 | 2,300 |
| 2025/03/28 | 511 | 513 | 510 | 513 | 400 |
| 2025/03/27 | 521 | 521 | 508 | 517 | 3,900 |
| 2025/03/26 | 499 | 508 | 499 | 501 | 3,200 |
| 2025/03/25 | 504 | 504 | 498 | 502 | 3,100 |
| 2025/03/24 | 503 | 503 | 500 | 501 | 1,400 |
| 2025/03/21 | 506 | 506 | 500 | 500 | 1,500 |
| 2025/03/19 | 507 | 507 | 506 | 506 | 1,000 |
| 2025/03/18 | 507 | 512 | 502 | 507 | 6,500 |
| 2025/03/17 | 504 | 508 | 501 | 501 | 2,100 |
| 2025/03/14 | 500 | 500 | 499 | 499 | 1,300 |
| 2025/03/13 | 501 | 502 | 500 | 500 | 1,500 |
| 2025/03/12 | 503 | 506 | 501 | 501 | 500 |
| 2025/03/11 | 513 | 513 | 499 | 503 | 4,400 |
| 2025/03/10 | 503 | 505 | 502 | 503 | 1,600 |
| 2025/03/07 | 505 | 508 | 501 | 505 | 2,700 |
| 2025/03/06 | 503 | 515 | 503 | 505 | 6,900 |
| 2025/03/05 | 500 | 505 | 489 | 495 | 4,400 |
| 2025/03/04 | 507 | 507 | 500 | 500 | 700 |
| 2025/03/03 | 523 | 523 | 505 | 505 | 4,400 |
| 2025/02/28 | 505 | 506 | 505 | 506 | 1,400 |
| 2025/02/27 | 519 | 519 | 503 | 504 | 3,500 |
| 2025/02/26 | 496 | 529 | 496 | 517 | 14,200 |
| 2025/02/25 | 503 | 513 | 493 | 496 | 4,100 |
| 2025/02/21 | 509 | 509 | 501 | 504 | 1,000 |
| 2025/02/20 | 501 | 515 | 501 | 509 | 5,400 |
| 2025/02/19 | 504 | 505 | 495 | 504 | 4,800 |
| 2025/02/18 | 509 | 518 | 500 | 502 | 5,900 |
| 2025/02/17 | 520 | 521 | 513 | 513 | 2,500 |
| 2025/02/14 | 519 | 520 | 516 | 519 | 1,000 |
| 2025/02/13 | 523 | 523 | 516 | 516 | 1,300 |
| 2025/02/12 | 530 | 530 | 522 | 525 | 4,700 |
| 2025/02/10 | 522 | 522 | 510 | 512 | 6,000 |
| 2025/02/07 | 514 | 535 | 513 | 526 | 40,400 |
| 2025/02/06 | 495 | 574 | 495 | 574 | 30,200 |
| 2025/02/05 | 490 | 494 | 490 | 494 | 1,700 |
| 2025/02/04 | 491 | 493 | 488 | 490 | 5,200 |
| 2025/02/03 | 486 | 490 | 486 | 490 | 4,400 |
| 2025/01/31 | 484 | 487 | 482 | 487 | 4,600 |
| 2025/01/30 | 488 | 492 | 488 | 489 | 3,200 |
| 2025/01/29 | 489 | 491 | 485 | 489 | 3,700 |
| 2025/01/28 | 485 | 490 | 484 | 486 | 5,700 |
| 2025/01/27 | 493 | 498 | 489 | 489 | 3,400 |
| 2025/01/24 | 495 | 496 | 490 | 491 | 3,700 |
| 2025/01/23 | 495 | 496 | 489 | 496 | 7,100 |
| 2025/01/22 | 494 | 497 | 490 | 495 | 3,900 |
| 2025/01/21 | 497 | 498 | 493 | 494 | 1,600 |
| 2025/01/20 | 495 | 499 | 495 | 496 | 1,900 |
| 2025/01/17 | 503 | 503 | 490 | 494 | 7,400 |
| 2025/01/16 | 496 | 503 | 494 | 503 | 3,700 |
| 2025/01/15 | 515 | 515 | 489 | 495 | 11,300 |
| 2025/01/14 | 522 | 546 | 515 | 515 | 12,400 |
| 2025/01/10 | 515 | 522 | 515 | 518 | 2,500 |
| 2025/01/09 | 515 | 521 | 515 | 521 | 1,500 |
| 2025/01/08 | 522 | 522 | 516 | 519 | 3,900 |
| 2025/01/07 | 530 | 530 | 521 | 524 | 2,200 |
| 2025/01/06 | 522 | 539 | 516 | 526 | 13,200 |
| 2024/12/30 | 512 | 526 | 511 | 522 | 10,700 |
| 2024/12/27 | 512 | 518 | 511 | 518 | 15,000 |
| 2024/12/26 | 544 | 547 | 528 | 533 | 14,700 |
| 2024/12/25 | 539 | 544 | 537 | 539 | 14,700 |
| 2024/12/24 | 530 | 541 | 527 | 539 | 16,800 |
| 2024/12/23 | 529 | 536 | 514 | 527 | 78,800 |
| 2024/12/20 | 577 | 579 | 572 | 572 | 19,400 |
| 2024/12/19 | 584 | 584 | 574 | 577 | 8,400 |
| 2024/12/18 | 589 | 589 | 585 | 586 | 3,200 |
| 2024/12/17 | 591 | 593 | 585 | 589 | 7,500 |
| 2024/12/16 | 600 | 600 | 593 | 595 | 21,100 |
| 2024/12/13 | 607 | 607 | 599 | 603 | 3,400 |
| 2024/12/12 | 597 | 605 | 597 | 604 | 5,000 |
| 2024/12/11 | 604 | 604 | 602 | 603 | 2,200 |
| 2024/12/10 | 603 | 603 | 597 | 600 | 2,100 |
| 2024/12/09 | 594 | 602 | 592 | 602 | 12,100 |
| 2024/12/06 | 592 | 594 | 585 | 588 | 1,700 |
| 2024/12/05 | 594 | 594 | 590 | 590 | 1,800 |
| 2024/12/04 | 595 | 596 | 592 | 594 | 2,700 |
| 2024/12/03 | 593 | 595 | 589 | 591 | 4,500 |
| 2024/12/02 | 595 | 595 | 588 | 589 | 2,600 |
| 2024/11/29 | 591 | 591 | 581 | 588 | 3,900 |
| 2024/11/28 | 587 | 600 | 587 | 591 | 5,600 |
| 2024/11/27 | 586 | 589 | 584 | 589 | 2,700 |
| 2024/11/26 | 586 | 590 | 586 | 586 | 2,500 |
| 2024/11/25 | 588 | 591 | 586 | 587 | 3,000 |
| 2024/11/22 | 590 | 595 | 586 | 588 | 9,300 |
| 2024/11/21 | 590 | 591 | 589 | 589 | 3,300 |
| 2024/11/20 | 594 | 594 | 590 | 591 | 6,200 |
| 2024/11/19 | 592 | 600 | 592 | 595 | 4,500 |
| 2024/11/18 | 597 | 611 | 592 | 593 | 9,500 |
| 2024/11/15 | 596 | 596 | 595 | 595 | 2,900 |
| 2024/11/14 | 595 | 599 | 594 | 596 | 2,900 |
| 2024/11/13 | 595 | 600 | 595 | 600 | 2,300 |
| 2024/11/12 | 600 | 600 | 594 | 595 | 4,800 |
| 2024/11/11 | 603 | 603 | 596 | 596 | 2,400 |
| 2024/11/08 | 597 | 599 | 594 | 599 | 2,100 |
| 2024/11/07 | 600 | 618 | 589 | 596 | 26,300 |
| 2024/11/06 | 596 | 607 | 596 | 607 | 3,100 |
| 2024/11/05 | 613 | 613 | 598 | 599 | 4,300 |
| 2024/11/01 | 600 | 614 | 596 | 611 | 2,800 |
| 2024/10/31 | 593 | 602 | 593 | 599 | 2,200 |
| 2024/10/30 | 599 | 600 | 598 | 600 | 2,400 |
| 2024/10/29 | 601 | 601 | 596 | 599 | 1,500 |
| 2024/10/28 | 600 | 604 | 599 | 599 | 2,200 |
| 2024/10/25 | 600 | 600 | 593 | 597 | 1,300 |
| 2024/10/24 | 600 | 601 | 588 | 600 | 6,700 |
| 2024/10/23 | 601 | 606 | 600 | 600 | 2,600 |
| 2024/10/22 | 601 | 601 | 599 | 600 | 2,300 |
| 2024/10/21 | 600 | 603 | 600 | 600 | 3,000 |
| 2024/10/18 | 603 | 603 | 600 | 600 | 1,800 |
| 2024/10/17 | 605 | 607 | 599 | 604 | 2,500 |
| 2024/10/16 | 601 | 615 | 596 | 605 | 7,100 |
| 2024/10/15 | 592 | 601 | 592 | 600 | 8,800 |
| 2024/10/11 | 603 | 603 | 593 | 599 | 4,000 |
| 2024/10/10 | 599 | 600 | 595 | 599 | 6,300 |
| 2024/10/09 | 604 | 604 | 600 | 600 | 2,300 |
| 2024/10/08 | 605 | 614 | 599 | 604 | 8,000 |