ユニリタ(3800)の株価時系列情報
ユニリタ(3800)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,979 | 1,979 | 1,960 | 1,977 | 18,700 |
| 2026/05/21 | 1,898 | 1,976 | 1,879 | 1,960 | 23,900 |
| 2026/05/20 | 1,876 | 1,894 | 1,876 | 1,892 | 1,300 |
| 2026/05/19 | 1,878 | 1,883 | 1,876 | 1,876 | 2,100 |
| 2026/05/18 | 1,880 | 1,885 | 1,879 | 1,879 | 2,100 |
| 2026/05/15 | 1,885 | 1,890 | 1,880 | 1,889 | 2,500 |
| 2026/05/14 | 1,897 | 1,897 | 1,883 | 1,884 | 2,900 |
| 2026/05/13 | 1,886 | 1,900 | 1,885 | 1,886 | 2,400 |
| 2026/05/12 | 1,894 | 1,894 | 1,884 | 1,884 | 700 |
| 2026/05/11 | 1,900 | 1,900 | 1,888 | 1,895 | 4,000 |
| 2026/05/08 | 1,895 | 1,895 | 1,891 | 1,895 | 2,500 |
| 2026/05/07 | 1,897 | 1,897 | 1,894 | 1,894 | 1,500 |
| 2026/05/01 | 1,912 | 1,912 | 1,899 | 1,899 | 1,400 |
| 2026/04/30 | 1,903 | 1,903 | 1,900 | 1,900 | 500 |
| 2026/04/27 | 1,917 | 1,917 | 1,901 | 1,901 | 3,600 |
| 2026/04/24 | 1,913 | 1,913 | 1,910 | 1,910 | 1,400 |
| 2026/04/23 | 1,912 | 1,916 | 1,903 | 1,903 | 1,900 |
| 2026/04/22 | 1,915 | 1,916 | 1,908 | 1,912 | 800 |
| 2026/04/20 | 1,905 | 1,905 | 1,905 | 1,905 | 500 |
| 2026/04/17 | 1,912 | 1,916 | 1,905 | 1,916 | 1,600 |
| 2026/04/16 | 1,920 | 1,920 | 1,913 | 1,913 | 300 |
| 2026/04/15 | 1,912 | 1,920 | 1,910 | 1,914 | 2,000 |
| 2026/04/14 | 1,912 | 1,925 | 1,911 | 1,917 | 1,700 |
| 2026/04/13 | 1,925 | 1,925 | 1,915 | 1,923 | 700 |
| 2026/04/10 | 1,921 | 1,925 | 1,920 | 1,925 | 700 |
| 2026/04/09 | 1,949 | 1,949 | 1,919 | 1,929 | 3,300 |
| 2026/04/08 | 1,919 | 1,925 | 1,909 | 1,917 | 2,400 |
| 2026/04/07 | 1,909 | 1,918 | 1,906 | 1,908 | 2,800 |
| 2026/04/06 | 1,906 | 1,925 | 1,906 | 1,911 | 1,500 |
| 2026/04/03 | 1,906 | 1,925 | 1,905 | 1,911 | 2,500 |
| 2026/04/02 | 1,915 | 1,925 | 1,915 | 1,920 | 1,200 |
| 2026/04/01 | 1,925 | 1,927 | 1,920 | 1,927 | 800 |
| 2026/03/27 | 1,972 | 1,972 | 1,941 | 1,958 | 4,600 |
| 2026/03/26 | 1,965 | 1,984 | 1,964 | 1,968 | 7,800 |
| 2026/03/25 | 1,950 | 1,962 | 1,950 | 1,962 | 2,700 |
| 2026/03/24 | 1,953 | 1,964 | 1,950 | 1,950 | 2,000 |
| 2026/03/23 | 1,968 | 1,968 | 1,950 | 1,950 | 3,900 |
| 2026/03/19 | 1,960 | 1,961 | 1,958 | 1,961 | 900 |
| 2026/03/18 | 1,961 | 1,962 | 1,960 | 1,960 | 500 |
| 2026/03/17 | 1,967 | 1,967 | 1,961 | 1,961 | 800 |
| 2026/03/16 | 1,962 | 1,965 | 1,962 | 1,963 | 1,500 |
| 2026/03/13 | 1,968 | 1,968 | 1,962 | 1,962 | 400 |
| 2026/03/12 | 1,966 | 1,966 | 1,962 | 1,965 | 800 |
| 2026/03/11 | 1,970 | 1,970 | 1,966 | 1,966 | 600 |
| 2026/03/10 | 1,970 | 1,975 | 1,965 | 1,965 | 1,700 |
| 2026/03/09 | 1,965 | 1,967 | 1,951 | 1,962 | 2,500 |
| 2026/03/06 | 1,963 | 1,970 | 1,963 | 1,970 | 600 |
| 2026/03/05 | 1,956 | 1,971 | 1,956 | 1,963 | 2,300 |
| 2026/03/04 | 1,979 | 1,979 | 1,961 | 1,962 | 3,500 |
| 2026/03/03 | 1,974 | 1,977 | 1,970 | 1,970 | 2,800 |
| 2026/03/02 | 1,975 | 1,978 | 1,975 | 1,975 | 2,200 |
| 2026/02/27 | 1,979 | 1,980 | 1,979 | 1,979 | 1,900 |
| 2026/02/26 | 1,979 | 1,980 | 1,971 | 1,980 | 4,200 |
| 2026/02/25 | 1,967 | 1,974 | 1,966 | 1,974 | 3,800 |
| 2026/02/24 | 1,970 | 1,977 | 1,967 | 1,967 | 3,600 |
| 2026/02/20 | 1,977 | 1,981 | 1,972 | 1,972 | 1,200 |
| 2026/02/19 | 1,971 | 1,977 | 1,971 | 1,977 | 1,700 |
| 2026/02/18 | 1,978 | 1,980 | 1,971 | 1,971 | 1,500 |
| 2026/02/17 | 1,976 | 1,978 | 1,972 | 1,978 | 1,100 |
| 2026/02/16 | 1,970 | 1,977 | 1,970 | 1,976 | 600 |
| 2026/02/13 | 1,977 | 1,981 | 1,970 | 1,980 | 3,100 |
| 2026/02/12 | 1,977 | 1,984 | 1,975 | 1,977 | 2,100 |
| 2026/02/10 | 1,974 | 1,997 | 1,968 | 1,978 | 4,500 |
| 2026/02/09 | 1,969 | 1,977 | 1,969 | 1,970 | 1,600 |
| 2026/02/06 | 1,978 | 1,978 | 1,975 | 1,975 | 400 |
| 2026/02/05 | 1,978 | 1,979 | 1,975 | 1,975 | 500 |
| 2026/02/04 | 1,976 | 1,978 | 1,970 | 1,978 | 1,500 |
| 2026/02/03 | 1,976 | 1,982 | 1,976 | 1,980 | 1,000 |
| 2026/02/02 | 1,980 | 1,981 | 1,978 | 1,978 | 2,300 |
| 2026/01/30 | 1,978 | 1,981 | 1,975 | 1,979 | 1,800 |
| 2026/01/29 | 1,979 | 1,979 | 1,978 | 1,978 | 1,700 |
| 2026/01/28 | 1,982 | 1,982 | 1,982 | 1,982 | 500 |
| 2026/01/27 | 1,981 | 1,986 | 1,981 | 1,982 | 800 |
| 2026/01/26 | 1,986 | 1,990 | 1,981 | 1,985 | 5,900 |
| 2026/01/23 | 1,981 | 1,983 | 1,978 | 1,983 | 1,000 |
| 2026/01/22 | 1,982 | 1,982 | 1,980 | 1,980 | 200 |
| 2026/01/21 | 1,980 | 1,982 | 1,978 | 1,982 | 900 |
| 2026/01/20 | 1,979 | 1,980 | 1,977 | 1,978 | 1,100 |
| 2026/01/19 | 1,981 | 1,986 | 1,979 | 1,979 | 1,100 |
| 2026/01/16 | 1,976 | 1,980 | 1,976 | 1,980 | 1,000 |
| 2026/01/15 | 1,976 | 1,981 | 1,976 | 1,976 | 2,400 |
| 2026/01/14 | 1,976 | 1,979 | 1,975 | 1,979 | 400 |
| 2026/01/13 | 1,975 | 1,979 | 1,975 | 1,976 | 500 |
| 2026/01/09 | 1,971 | 1,980 | 1,970 | 1,972 | 8,400 |
| 2026/01/08 | 1,976 | 1,976 | 1,975 | 1,975 | 500 |
| 2026/01/07 | 1,974 | 1,980 | 1,970 | 1,980 | 1,600 |
| 2026/01/06 | 1,969 | 1,973 | 1,969 | 1,972 | 1,800 |
| 2026/01/05 | 1,965 | 1,979 | 1,965 | 1,967 | 3,000 |
| 2025/12/30 | 1,976 | 1,976 | 1,958 | 1,964 | 1,500 |
| 2025/12/29 | 1,988 | 1,988 | 1,975 | 1,977 | 1,600 |
| 2025/12/26 | 2,049 | 2,049 | 1,986 | 1,986 | 12,800 |
| 2025/12/25 | 1,967 | 1,986 | 1,967 | 1,986 | 6,900 |
| 2025/12/24 | 1,961 | 1,963 | 1,959 | 1,962 | 2,000 |
| 2025/12/23 | 1,947 | 1,960 | 1,947 | 1,960 | 4,300 |
| 2025/12/22 | 1,946 | 1,947 | 1,942 | 1,947 | 2,100 |
| 2025/12/19 | 1,944 | 1,945 | 1,942 | 1,945 | 1,500 |
| 2025/12/18 | 1,944 | 1,944 | 1,938 | 1,944 | 1,900 |
| 2025/12/17 | 1,942 | 1,942 | 1,938 | 1,938 | 500 |
| 2025/12/16 | 1,937 | 1,942 | 1,936 | 1,942 | 2,000 |
| 2025/12/15 | 1,936 | 1,938 | 1,936 | 1,938 | 800 |
| 2025/12/12 | 1,939 | 1,939 | 1,937 | 1,937 | 700 |
| 2025/12/11 | 1,940 | 1,940 | 1,935 | 1,935 | 1,900 |
| 2025/12/10 | 1,936 | 1,937 | 1,936 | 1,936 | 400 |
| 2025/12/09 | 1,939 | 1,939 | 1,935 | 1,936 | 500 |
| 2025/12/08 | 1,935 | 1,935 | 1,933 | 1,935 | 1,100 |
| 2025/12/05 | 1,945 | 1,945 | 1,935 | 1,935 | 3,600 |
| 2025/12/04 | 1,937 | 1,939 | 1,936 | 1,936 | 900 |
| 2025/12/03 | 1,938 | 1,943 | 1,938 | 1,940 | 400 |
| 2025/12/02 | 1,937 | 1,942 | 1,937 | 1,942 | 1,500 |
| 2025/12/01 | 1,940 | 1,941 | 1,936 | 1,937 | 20,500 |
| 2025/11/28 | 1,943 | 1,943 | 1,940 | 1,940 | 1,200 |
| 2025/11/27 | 1,942 | 1,942 | 1,940 | 1,940 | 800 |
| 2025/11/26 | 1,944 | 1,944 | 1,940 | 1,940 | 4,400 |
| 2025/11/25 | 1,939 | 1,941 | 1,938 | 1,941 | 3,400 |
| 2025/11/21 | 1,939 | 1,940 | 1,939 | 1,939 | 300 |
| 2025/11/20 | 1,939 | 1,941 | 1,938 | 1,939 | 1,000 |
| 2025/11/19 | 1,936 | 1,938 | 1,936 | 1,938 | 1,100 |
| 2025/11/18 | 1,939 | 1,939 | 1,936 | 1,936 | 1,200 |
| 2025/11/17 | 1,946 | 1,946 | 1,940 | 1,946 | 700 |
| 2025/11/14 | 1,942 | 1,946 | 1,936 | 1,946 | 900 |
| 2025/11/13 | 1,947 | 1,947 | 1,941 | 1,942 | 900 |
| 2025/11/12 | 1,934 | 1,948 | 1,932 | 1,935 | 8,100 |
| 2025/11/11 | 1,931 | 1,938 | 1,930 | 1,938 | 600 |
| 2025/11/10 | 1,932 | 1,932 | 1,931 | 1,931 | 300 |
| 2025/11/07 | 1,933 | 1,937 | 1,931 | 1,932 | 400 |
| 2025/11/06 | 1,936 | 1,937 | 1,934 | 1,937 | 600 |
| 2025/11/05 | 1,938 | 1,938 | 1,932 | 1,932 | 1,000 |
| 2025/11/04 | 1,938 | 1,938 | 1,934 | 1,938 | 1,800 |
| 2025/10/31 | 1,934 | 1,938 | 1,934 | 1,938 | 600 |
| 2025/10/30 | 1,934 | 1,940 | 1,932 | 1,940 | 1,600 |
| 2025/10/29 | 1,939 | 1,939 | 1,933 | 1,935 | 2,400 |
| 2025/10/28 | 1,937 | 1,937 | 1,934 | 1,934 | 700 |
| 2025/10/27 | 1,939 | 1,939 | 1,932 | 1,933 | 5,000 |
| 2025/10/24 | 1,936 | 1,937 | 1,934 | 1,937 | 2,100 |
| 2025/10/23 | 1,933 | 1,934 | 1,930 | 1,934 | 3,500 |
| 2025/10/22 | 1,935 | 1,935 | 1,928 | 1,930 | 1,900 |
| 2025/10/21 | 1,930 | 1,933 | 1,926 | 1,933 | 1,500 |
| 2025/10/20 | 1,933 | 1,934 | 1,929 | 1,930 | 1,200 |
| 2025/10/16 | 1,930 | 1,936 | 1,928 | 1,936 | 3,100 |
| 2025/10/15 | 1,935 | 1,935 | 1,930 | 1,935 | 1,800 |
| 2025/10/14 | 1,930 | 1,936 | 1,926 | 1,935 | 4,700 |
| 2025/10/10 | 1,930 | 1,939 | 1,924 | 1,938 | 4,300 |
| 2025/10/09 | 1,928 | 1,930 | 1,926 | 1,930 | 1,500 |
| 2025/10/08 | 1,923 | 1,930 | 1,923 | 1,929 | 2,000 |
| 2025/10/07 | 1,924 | 1,930 | 1,922 | 1,928 | 3,100 |
| 2025/10/06 | 1,923 | 1,931 | 1,923 | 1,930 | 2,100 |
| 2025/10/03 | 1,923 | 1,930 | 1,920 | 1,923 | 3,200 |
| 2025/10/02 | 1,922 | 1,930 | 1,922 | 1,925 | 1,300 |
| 2025/10/01 | 1,923 | 1,931 | 1,920 | 1,930 | 6,000 |
| 2025/09/30 | 1,928 | 1,930 | 1,923 | 1,929 | 2,100 |
| 2025/09/29 | 1,919 | 1,935 | 1,902 | 1,929 | 3,400 |
| 2025/09/26 | 1,939 | 1,940 | 1,929 | 1,938 | 5,900 |
| 2025/09/25 | 1,937 | 1,939 | 1,926 | 1,935 | 8,000 |
| 2025/09/24 | 1,935 | 1,935 | 1,930 | 1,935 | 2,100 |
| 2025/09/22 | 1,930 | 1,934 | 1,929 | 1,934 | 3,000 |
| 2025/09/19 | 1,927 | 1,931 | 1,915 | 1,928 | 2,700 |
| 2025/09/18 | 1,930 | 1,930 | 1,920 | 1,927 | 3,100 |
| 2025/09/17 | 1,930 | 1,930 | 1,924 | 1,928 | 700 |
| 2025/09/16 | 1,930 | 1,930 | 1,921 | 1,930 | 1,500 |
| 2025/09/12 | 1,927 | 1,930 | 1,920 | 1,930 | 500 |
| 2025/09/11 | 1,925 | 1,934 | 1,925 | 1,930 | 1,100 |
| 2025/09/10 | 1,924 | 1,932 | 1,924 | 1,931 | 1,100 |
| 2025/09/09 | 1,930 | 1,934 | 1,922 | 1,923 | 3,100 |
| 2025/09/08 | 1,930 | 1,933 | 1,920 | 1,932 | 4,700 |
| 2025/09/05 | 1,933 | 1,934 | 1,924 | 1,933 | 2,700 |
| 2025/09/04 | 1,930 | 1,934 | 1,923 | 1,933 | 500 |
| 2025/09/03 | 1,927 | 1,930 | 1,915 | 1,923 | 3,500 |
| 2025/09/02 | 1,932 | 1,936 | 1,925 | 1,930 | 700 |
| 2025/09/01 | 1,937 | 1,940 | 1,922 | 1,937 | 6,200 |
| 2025/08/29 | 1,937 | 1,940 | 1,920 | 1,937 | 6,900 |
| 2025/08/28 | 1,920 | 1,925 | 1,916 | 1,925 | 2,600 |
| 2025/08/27 | 1,924 | 1,924 | 1,915 | 1,920 | 4,600 |
| 2025/08/26 | 1,927 | 1,927 | 1,917 | 1,925 | 6,400 |
| 2025/08/25 | 1,912 | 1,916 | 1,910 | 1,916 | 5,500 |
| 2025/08/22 | 1,910 | 1,910 | 1,903 | 1,910 | 1,600 |
| 2025/08/21 | 1,906 | 1,910 | 1,905 | 1,907 | 4,800 |
| 2025/08/20 | 1,904 | 1,909 | 1,902 | 1,904 | 1,500 |
| 2025/08/19 | 1,910 | 1,910 | 1,899 | 1,905 | 7,900 |
| 2025/08/18 | 1,909 | 1,910 | 1,906 | 1,906 | 2,000 |
| 2025/08/15 | 1,910 | 1,910 | 1,906 | 1,906 | 2,400 |
| 2025/08/14 | 1,907 | 1,912 | 1,906 | 1,906 | 2,400 |
| 2025/08/13 | 1,911 | 1,920 | 1,902 | 1,907 | 6,700 |
| 2025/08/12 | 1,901 | 1,962 | 1,900 | 1,910 | 19,400 |
| 2025/08/08 | 1,896 | 1,901 | 1,895 | 1,901 | 2,400 |
| 2025/08/07 | 1,900 | 1,900 | 1,896 | 1,896 | 1,400 |
| 2025/08/06 | 1,900 | 1,901 | 1,896 | 1,900 | 2,000 |
| 2025/08/05 | 1,898 | 1,907 | 1,895 | 1,895 | 4,800 |
| 2025/08/04 | 1,904 | 1,910 | 1,896 | 1,898 | 6,900 |
| 2025/08/01 | 1,913 | 1,913 | 1,905 | 1,905 | 600 |
| 2025/07/31 | 1,904 | 1,913 | 1,904 | 1,906 | 1,600 |
| 2025/07/30 | 1,904 | 1,904 | 1,904 | 1,904 | 600 |
| 2025/07/29 | 1,914 | 1,914 | 1,908 | 1,908 | 400 |
| 2025/07/28 | 1,914 | 1,917 | 1,908 | 1,908 | 4,600 |
| 2025/07/25 | 1,897 | 1,909 | 1,897 | 1,909 | 1,700 |
| 2025/07/24 | 1,900 | 1,900 | 1,896 | 1,896 | 900 |
| 2025/07/23 | 1,895 | 1,899 | 1,895 | 1,896 | 1,600 |
| 2025/07/22 | 1,897 | 1,897 | 1,891 | 1,896 | 400 |
| 2025/07/18 | 1,893 | 1,897 | 1,890 | 1,897 | 1,500 |
| 2025/07/17 | 1,893 | 1,893 | 1,893 | 1,893 | 600 |
| 2025/07/16 | 1,897 | 1,897 | 1,896 | 1,896 | 900 |