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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/07 | 615 | 615 | 605 | 611 | 1,900 |
| 2024/10/04 | 620 | 620 | 604 | 615 | 4,400 |
| 2024/10/03 | 623 | 623 | 619 | 619 | 4,100 |
| 2024/10/02 | 620 | 630 | 618 | 630 | 1,600 |
| 2024/10/01 | 606 | 639 | 604 | 630 | 4,800 |
| 2024/09/30 | 601 | 608 | 601 | 608 | 2,000 |
| 2024/09/27 | 604 | 607 | 602 | 606 | 1,600 |
| 2024/09/26 | 603 | 608 | 601 | 603 | 2,300 |
| 2024/09/25 | 603 | 603 | 600 | 603 | 1,600 |
| 2024/09/24 | 606 | 606 | 600 | 600 | 3,700 |
| 2024/09/20 | 603 | 606 | 600 | 603 | 2,700 |
| 2024/09/19 | 607 | 607 | 602 | 602 | 2,000 |
| 2024/09/18 | 607 | 610 | 606 | 610 | 2,400 |
| 2024/09/17 | 620 | 620 | 601 | 607 | 2,100 |
| 2024/09/13 | 594 | 619 | 594 | 610 | 4,800 |
| 2024/09/12 | 590 | 602 | 590 | 594 | 1,400 |
| 2024/09/11 | 597 | 603 | 585 | 589 | 12,100 |
| 2024/09/10 | 597 | 600 | 580 | 594 | 2,900 |
| 2024/09/09 | 577 | 599 | 576 | 599 | 4,200 |
| 2024/09/06 | 607 | 607 | 586 | 601 | 10,000 |
| 2024/09/05 | 611 | 619 | 606 | 610 | 6,500 |
| 2024/09/04 | 610 | 619 | 601 | 619 | 3,400 |
| 2024/09/03 | 619 | 620 | 618 | 620 | 4,600 |
| 2024/09/02 | 635 | 635 | 607 | 621 | 4,000 |
| 2024/08/30 | 603 | 630 | 599 | 616 | 12,200 |
| 2024/08/29 | 603 | 611 | 603 | 610 | 3,500 |
| 2024/08/28 | 608 | 611 | 602 | 607 | 4,200 |
| 2024/08/27 | 600 | 607 | 600 | 607 | 4,100 |
| 2024/08/26 | 597 | 606 | 592 | 606 | 5,400 |
| 2024/08/23 | 597 | 599 | 592 | 597 | 4,100 |
| 2024/08/22 | 600 | 600 | 592 | 594 | 2,900 |
| 2024/08/21 | 605 | 605 | 591 | 600 | 5,000 |
| 2024/08/20 | 596 | 603 | 595 | 603 | 7,600 |
| 2024/08/19 | 598 | 607 | 595 | 595 | 6,400 |
| 2024/08/16 | 603 | 608 | 598 | 598 | 4,500 |
| 2024/08/15 | 602 | 619 | 583 | 595 | 10,900 |
| 2024/08/14 | 610 | 625 | 599 | 622 | 2,700 |
| 2024/08/13 | 670 | 670 | 620 | 620 | 6,100 |
| 2024/08/09 | 635 | 635 | 605 | 630 | 7,000 |
| 2024/08/08 | 609 | 635 | 609 | 625 | 9,500 |
| 2024/08/07 | 586 | 608 | 565 | 603 | 13,200 |
| 2024/08/06 | 551 | 593 | 548 | 586 | 18,400 |
| 2024/08/05 | 580 | 588 | 507 | 553 | 42,400 |
| 2024/08/02 | 607 | 640 | 587 | 603 | 89,800 |
| 2024/08/01 | 694 | 695 | 687 | 687 | 5,900 |
| 2024/07/31 | 709 | 709 | 692 | 693 | 4,900 |
| 2024/07/30 | 689 | 717 | 683 | 708 | 9,100 |
| 2024/07/29 | 667 | 690 | 662 | 687 | 11,500 |
| 2024/07/26 | 675 | 675 | 660 | 660 | 8,100 |
| 2024/07/25 | 698 | 698 | 670 | 675 | 14,100 |
| 2024/07/24 | 707 | 707 | 697 | 702 | 5,100 |
| 2024/07/23 | 713 | 713 | 700 | 707 | 9,100 |
| 2024/07/22 | 716 | 717 | 695 | 714 | 13,400 |
| 2024/07/19 | 718 | 728 | 705 | 715 | 13,000 |
| 2024/07/18 | 730 | 730 | 710 | 725 | 10,000 |
| 2024/07/17 | 706 | 742 | 697 | 730 | 36,800 |
| 2024/07/16 | 696 | 704 | 695 | 704 | 12,700 |
| 2024/07/12 | 694 | 699 | 683 | 693 | 19,700 |
| 2024/07/11 | 713 | 713 | 693 | 700 | 19,700 |
| 2024/07/10 | 720 | 722 | 707 | 718 | 6,900 |
| 2024/07/09 | 726 | 729 | 710 | 722 | 12,200 |
| 2024/07/08 | 704 | 735 | 704 | 730 | 21,800 |
| 2024/07/05 | 688 | 701 | 667 | 700 | 38,300 |
| 2024/07/04 | 686 | 716 | 686 | 703 | 30,100 |
| 2024/07/03 | 662 | 686 | 662 | 683 | 17,300 |
| 2024/07/02 | 643 | 655 | 643 | 653 | 3,700 |
| 2024/07/01 | 645 | 653 | 640 | 643 | 5,500 |
| 2024/06/28 | 656 | 656 | 637 | 645 | 12,300 |
| 2024/06/27 | 669 | 669 | 660 | 664 | 2,800 |
| 2024/06/26 | 686 | 686 | 667 | 669 | 8,200 |
| 2024/06/25 | 674 | 686 | 665 | 686 | 21,700 |
| 2024/06/24 | 635 | 660 | 635 | 660 | 21,900 |
| 2024/06/21 | 632 | 635 | 632 | 635 | 1,400 |
| 2024/06/20 | 629 | 635 | 629 | 634 | 3,400 |
| 2024/06/19 | 636 | 636 | 631 | 635 | 8,900 |
| 2024/06/18 | 626 | 637 | 625 | 632 | 16,000 |
| 2024/06/17 | 627 | 627 | 615 | 618 | 2,800 |
| 2024/06/14 | 630 | 632 | 617 | 625 | 5,200 |
| 2024/06/13 | 631 | 633 | 623 | 630 | 6,100 |
| 2024/06/12 | 626 | 633 | 626 | 630 | 7,300 |
| 2024/06/11 | 619 | 627 | 619 | 625 | 9,900 |
| 2024/06/10 | 613 | 616 | 613 | 616 | 4,500 |
| 2024/06/07 | 612 | 613 | 609 | 613 | 2,800 |
| 2024/06/06 | 608 | 619 | 608 | 615 | 15,000 |
| 2024/06/05 | 602 | 604 | 600 | 603 | 3,300 |
| 2024/06/04 | 598 | 602 | 598 | 602 | 2,900 |
| 2024/06/03 | 599 | 604 | 599 | 600 | 5,700 |
| 2024/05/31 | 596 | 598 | 592 | 594 | 1,500 |
| 2024/05/30 | 593 | 596 | 592 | 596 | 2,200 |
| 2024/05/29 | 599 | 600 | 592 | 592 | 3,000 |
| 2024/05/28 | 600 | 616 | 599 | 599 | 14,500 |
| 2024/05/27 | 602 | 611 | 601 | 605 | 4,600 |
| 2024/05/24 | 611 | 611 | 600 | 602 | 4,700 |
| 2024/05/23 | 589 | 615 | 589 | 615 | 9,500 |
| 2024/05/22 | 601 | 601 | 589 | 590 | 5,600 |
| 2024/05/21 | 596 | 603 | 593 | 601 | 5,600 |
| 2024/05/20 | 556 | 614 | 556 | 606 | 23,600 |
| 2024/05/17 | 570 | 570 | 551 | 556 | 11,900 |
| 2024/05/16 | 577 | 577 | 562 | 568 | 17,600 |
| 2024/05/15 | 582 | 589 | 562 | 584 | 67,800 |
| 2024/05/14 | 649 | 657 | 639 | 642 | 18,100 |
| 2024/05/13 | 648 | 655 | 639 | 647 | 13,000 |
| 2024/05/10 | 638 | 645 | 638 | 645 | 9,400 |
| 2024/05/09 | 641 | 642 | 633 | 639 | 6,800 |
| 2024/05/08 | 638 | 643 | 634 | 639 | 6,000 |
| 2024/05/07 | 636 | 640 | 620 | 634 | 15,000 |
| 2024/05/02 | 621 | 634 | 621 | 634 | 9,300 |
| 2024/05/01 | 621 | 621 | 616 | 619 | 3,100 |
| 2024/04/30 | 619 | 619 | 613 | 615 | 3,000 |
| 2024/04/26 | 613 | 620 | 613 | 619 | 3,900 |
| 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 |