ユナイトアンドグロウ(4486)の株価時系列情報
ユナイトアンドグロウ(4486)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,694 | 1,719 | 1,688 | 1,703 | 2,500 |
| 2021/12/29 | 1,722 | 1,737 | 1,700 | 1,717 | 5,300 |
| 2021/12/28 | 1,645 | 1,700 | 1,641 | 1,700 | 16,100 |
| 2021/12/27 | 1,686 | 1,687 | 1,617 | 1,640 | 22,000 |
| 2021/12/24 | 1,729 | 1,733 | 1,676 | 1,686 | 9,200 |
| 2021/12/23 | 1,765 | 1,765 | 1,705 | 1,708 | 15,000 |
| 2021/12/22 | 1,699 | 1,765 | 1,694 | 1,730 | 22,300 |
| 2021/12/21 | 1,640 | 1,689 | 1,590 | 1,689 | 25,200 |
| 2021/12/20 | 1,636 | 1,671 | 1,581 | 1,649 | 32,300 |
| 2021/12/17 | 1,697 | 1,705 | 1,650 | 1,660 | 24,200 |
| 2021/12/16 | 1,797 | 1,816 | 1,727 | 1,735 | 17,300 |
| 2021/12/15 | 1,701 | 1,768 | 1,700 | 1,741 | 12,500 |
| 2021/12/14 | 1,740 | 1,740 | 1,680 | 1,701 | 17,300 |
| 2021/12/13 | 1,776 | 1,796 | 1,727 | 1,761 | 6,200 |
| 2021/12/10 | 1,781 | 1,785 | 1,726 | 1,757 | 24,200 |
| 2021/12/09 | 1,840 | 1,840 | 1,785 | 1,801 | 19,800 |
| 2021/12/08 | 1,867 | 1,945 | 1,837 | 1,854 | 33,500 |
| 2021/12/07 | 1,755 | 1,847 | 1,755 | 1,829 | 24,400 |
| 2021/12/06 | 1,746 | 1,749 | 1,704 | 1,720 | 18,200 |
| 2021/12/03 | 1,701 | 1,776 | 1,669 | 1,776 | 35,100 |
| 2021/12/02 | 1,759 | 1,796 | 1,673 | 1,701 | 40,100 |
| 2021/12/01 | 1,742 | 1,818 | 1,675 | 1,799 | 33,000 |
| 2021/11/30 | 1,769 | 1,869 | 1,717 | 1,717 | 54,400 |
| 2021/11/29 | 1,730 | 1,816 | 1,724 | 1,729 | 53,300 |
| 2021/11/26 | 1,871 | 1,895 | 1,760 | 1,788 | 64,200 |
| 2021/11/25 | 2,067 | 2,067 | 1,886 | 1,906 | 59,800 |
| 2021/11/24 | 2,048 | 2,068 | 1,936 | 2,068 | 57,500 |
| 2021/11/22 | 1,900 | 2,077 | 1,869 | 2,068 | 81,600 |
| 2021/11/19 | 1,888 | 1,919 | 1,810 | 1,857 | 46,000 |
| 2021/11/18 | 1,707 | 1,829 | 1,675 | 1,829 | 45,800 |
| 2021/11/17 | 1,741 | 1,741 | 1,667 | 1,698 | 18,500 |
| 2021/11/16 | 1,699 | 1,764 | 1,679 | 1,701 | 28,300 |
| 2021/11/15 | 1,752 | 1,754 | 1,646 | 1,700 | 78,800 |
| 2021/11/12 | 1,542 | 1,623 | 1,538 | 1,623 | 29,300 |
| 2021/11/11 | 1,557 | 1,557 | 1,492 | 1,515 | 16,400 |
| 2021/11/10 | 1,531 | 1,556 | 1,531 | 1,551 | 8,500 |
| 2021/11/09 | 1,575 | 1,596 | 1,528 | 1,532 | 13,700 |
| 2021/11/08 | 1,624 | 1,624 | 1,573 | 1,573 | 9,500 |
| 2021/11/05 | 1,614 | 1,618 | 1,589 | 1,606 | 7,000 |
| 2021/11/04 | 1,579 | 1,612 | 1,579 | 1,593 | 10,400 |
| 2021/11/02 | 1,551 | 1,586 | 1,551 | 1,584 | 5,400 |
| 2021/11/01 | 1,574 | 1,577 | 1,550 | 1,568 | 9,300 |
| 2021/10/29 | 1,564 | 1,567 | 1,541 | 1,542 | 5,200 |
| 2021/10/28 | 1,536 | 1,578 | 1,536 | 1,564 | 2,500 |
| 2021/10/27 | 1,550 | 1,559 | 1,536 | 1,556 | 3,200 |
| 2021/10/26 | 1,532 | 1,554 | 1,532 | 1,550 | 3,300 |
| 2021/10/25 | 1,575 | 1,575 | 1,526 | 1,528 | 6,000 |
| 2021/10/22 | 1,550 | 1,557 | 1,526 | 1,554 | 9,600 |
| 2021/10/21 | 1,598 | 1,598 | 1,551 | 1,553 | 9,600 |
| 2021/10/20 | 1,594 | 1,609 | 1,590 | 1,605 | 5,700 |
| 2021/10/19 | 1,616 | 1,616 | 1,578 | 1,605 | 16,600 |
| 2021/10/18 | 1,601 | 1,640 | 1,600 | 1,605 | 8,700 |
| 2021/10/15 | 1,595 | 1,603 | 1,565 | 1,603 | 14,600 |
| 2021/10/14 | 1,563 | 1,590 | 1,560 | 1,570 | 6,900 |
| 2021/10/13 | 1,579 | 1,582 | 1,540 | 1,559 | 12,800 |
| 2021/10/12 | 1,615 | 1,620 | 1,571 | 1,586 | 8,800 |
| 2021/10/11 | 1,650 | 1,650 | 1,578 | 1,615 | 30,600 |
| 2021/10/08 | 1,555 | 1,648 | 1,555 | 1,648 | 40,200 |
| 2021/10/07 | 1,500 | 1,555 | 1,500 | 1,538 | 12,400 |
| 2021/10/06 | 1,568 | 1,580 | 1,480 | 1,510 | 24,400 |
| 2021/10/05 | 1,470 | 1,528 | 1,430 | 1,528 | 32,900 |
| 2021/10/04 | 1,593 | 1,593 | 1,484 | 1,490 | 32,300 |
| 2021/10/01 | 1,590 | 1,592 | 1,527 | 1,557 | 45,700 |
| 2021/09/30 | 1,660 | 1,660 | 1,591 | 1,592 | 23,600 |
| 2021/09/29 | 1,650 | 1,655 | 1,620 | 1,650 | 12,900 |
| 2021/09/28 | 1,710 | 1,710 | 1,651 | 1,658 | 11,800 |
| 2021/09/27 | 1,662 | 1,692 | 1,652 | 1,690 | 20,100 |
| 2021/09/24 | 1,699 | 1,699 | 1,659 | 1,662 | 15,600 |
| 2021/09/22 | 1,650 | 1,664 | 1,606 | 1,644 | 22,700 |
| 2021/09/21 | 1,601 | 1,674 | 1,590 | 1,650 | 22,800 |
| 2021/09/17 | 1,719 | 1,719 | 1,661 | 1,674 | 13,500 |
| 2021/09/16 | 1,727 | 1,728 | 1,626 | 1,679 | 22,600 |
| 2021/09/15 | 1,736 | 1,750 | 1,665 | 1,710 | 30,500 |
| 2021/09/14 | 1,761 | 1,819 | 1,736 | 1,737 | 27,400 |
| 2021/09/13 | 1,800 | 1,869 | 1,770 | 1,773 | 64,900 |
| 2021/09/10 | 1,719 | 1,783 | 1,681 | 1,783 | 53,200 |
| 2021/09/09 | 1,608 | 1,710 | 1,592 | 1,709 | 35,900 |
| 2021/09/08 | 1,622 | 1,625 | 1,580 | 1,608 | 12,200 |
| 2021/09/07 | 1,650 | 1,663 | 1,605 | 1,606 | 22,400 |
| 2021/09/06 | 1,635 | 1,637 | 1,601 | 1,635 | 18,600 |
| 2021/09/03 | 1,600 | 1,662 | 1,600 | 1,607 | 34,200 |
| 2021/09/02 | 1,657 | 1,669 | 1,589 | 1,589 | 32,900 |
| 2021/09/01 | 1,728 | 1,728 | 1,646 | 1,678 | 29,900 |
| 2021/08/31 | 1,690 | 1,710 | 1,663 | 1,689 | 28,700 |
| 2021/08/30 | 1,640 | 1,665 | 1,631 | 1,650 | 31,700 |
| 2021/08/27 | 1,546 | 1,589 | 1,540 | 1,589 | 12,400 |
| 2021/08/26 | 1,534 | 1,558 | 1,534 | 1,546 | 5,400 |
| 2021/08/25 | 1,571 | 1,580 | 1,530 | 1,534 | 13,600 |
| 2021/08/24 | 1,548 | 1,576 | 1,540 | 1,561 | 14,700 |
| 2021/08/23 | 1,441 | 1,512 | 1,441 | 1,512 | 16,400 |
| 2021/08/20 | 1,499 | 1,508 | 1,423 | 1,426 | 33,900 |
| 2021/08/19 | 1,537 | 1,604 | 1,503 | 1,503 | 41,800 |
| 2021/08/18 | 1,532 | 1,591 | 1,464 | 1,584 | 30,100 |
| 2021/08/17 | 1,648 | 1,648 | 1,537 | 1,544 | 57,000 |
| 2021/08/16 | 1,566 | 1,657 | 1,510 | 1,646 | 57,600 |
| 2021/08/13 | 1,543 | 1,594 | 1,486 | 1,566 | 37,100 |
| 2021/08/12 | 1,533 | 1,533 | 1,491 | 1,515 | 10,000 |
| 2021/08/11 | 1,536 | 1,548 | 1,490 | 1,523 | 25,800 |
| 2021/08/10 | 1,449 | 1,518 | 1,421 | 1,518 | 16,900 |
| 2021/08/06 | 1,449 | 1,468 | 1,430 | 1,446 | 14,000 |
| 2021/08/05 | 1,432 | 1,432 | 1,399 | 1,420 | 21,400 |
| 2021/08/04 | 1,495 | 1,496 | 1,371 | 1,447 | 41,800 |
| 2021/08/03 | 1,470 | 1,498 | 1,470 | 1,495 | 9,300 |
| 2021/08/02 | 1,472 | 1,494 | 1,440 | 1,478 | 15,000 |
| 2021/07/30 | 1,490 | 1,492 | 1,410 | 1,477 | 34,000 |
| 2021/07/29 | 1,496 | 1,526 | 1,490 | 1,490 | 19,700 |
| 2021/07/28 | 1,572 | 1,572 | 1,481 | 1,495 | 30,100 |
| 2021/07/27 | 1,606 | 1,606 | 1,570 | 1,575 | 5,500 |
| 2021/07/26 | 1,576 | 1,606 | 1,574 | 1,605 | 14,400 |
| 2021/07/21 | 1,568 | 1,587 | 1,530 | 1,560 | 22,100 |
| 2021/07/20 | 1,576 | 1,602 | 1,526 | 1,529 | 21,700 |
| 2021/07/19 | 1,595 | 1,596 | 1,551 | 1,576 | 17,700 |
| 2021/07/16 | 1,570 | 1,586 | 1,555 | 1,576 | 7,800 |
| 2021/07/15 | 1,650 | 1,650 | 1,559 | 1,579 | 34,100 |
| 2021/07/14 | 1,606 | 1,642 | 1,582 | 1,630 | 12,200 |
| 2021/07/13 | 1,650 | 1,662 | 1,605 | 1,607 | 23,500 |
| 2021/07/12 | 1,622 | 1,661 | 1,600 | 1,642 | 21,000 |
| 2021/07/09 | 1,583 | 1,607 | 1,528 | 1,582 | 47,600 |
| 2021/07/08 | 1,712 | 1,712 | 1,606 | 1,619 | 25,000 |
| 2021/07/07 | 1,680 | 1,730 | 1,651 | 1,672 | 29,100 |
| 2021/07/06 | 1,609 | 1,708 | 1,602 | 1,705 | 40,400 |
| 2021/07/05 | 1,650 | 1,678 | 1,602 | 1,626 | 34,100 |
| 2021/07/02 | 1,696 | 1,715 | 1,650 | 1,668 | 20,300 |
| 2021/07/01 | 1,760 | 1,760 | 1,685 | 1,702 | 32,000 |
| 2021/06/30 | 1,762 | 1,779 | 1,731 | 1,760 | 16,100 |
| 2021/06/29 | 1,787 | 1,855 | 1,763 | 1,780 | 47,400 |
| 2021/06/28 | 1,672 | 1,776 | 1,663 | 1,774 | 29,400 |
| 2021/06/25 | 1,708 | 1,750 | 1,685 | 1,689 | 24,700 |
| 2021/06/24 | 1,785 | 1,830 | 1,701 | 1,713 | 51,900 |
| 2021/06/23 | 1,788 | 1,869 | 1,725 | 1,780 | 90,300 |
| 2021/06/22 | 1,676 | 1,771 | 1,646 | 1,771 | 82,000 |
| 2021/06/21 | 1,531 | 1,650 | 1,501 | 1,630 | 65,900 |
| 2021/06/18 | 1,612 | 1,694 | 1,567 | 1,571 | 109,600 |
| 2021/06/17 | 1,565 | 1,605 | 1,543 | 1,600 | 55,000 |
| 2021/06/16 | 1,535 | 1,562 | 1,499 | 1,562 | 47,700 |
| 2021/06/15 | 1,498 | 1,536 | 1,481 | 1,530 | 53,700 |
| 2021/06/14 | 1,450 | 1,490 | 1,417 | 1,489 | 32,100 |
| 2021/06/11 | 1,436 | 1,445 | 1,420 | 1,420 | 8,200 |
| 2021/06/10 | 1,454 | 1,459 | 1,424 | 1,433 | 18,000 |
| 2021/06/09 | 1,447 | 1,466 | 1,445 | 1,454 | 17,700 |
| 2021/06/08 | 1,357 | 1,429 | 1,357 | 1,429 | 23,700 |
| 2021/06/07 | 1,341 | 1,375 | 1,336 | 1,369 | 21,200 |
| 2021/06/04 | 1,387 | 1,390 | 1,306 | 1,333 | 57,600 |
| 2021/06/03 | 1,418 | 1,421 | 1,391 | 1,393 | 27,500 |
| 2021/06/02 | 1,465 | 1,478 | 1,411 | 1,418 | 24,000 |
| 2021/06/01 | 1,431 | 1,465 | 1,366 | 1,465 | 51,800 |
| 2021/05/31 | 1,435 | 1,447 | 1,410 | 1,431 | 16,500 |
| 2021/05/28 | 1,497 | 1,500 | 1,451 | 1,455 | 23,100 |
| 2021/05/27 | 1,485 | 1,500 | 1,454 | 1,493 | 25,100 |
| 2021/05/26 | 1,505 | 1,514 | 1,485 | 1,486 | 29,900 |
| 2021/05/25 | 1,530 | 1,543 | 1,489 | 1,506 | 52,200 |
| 2021/05/24 | 1,425 | 1,498 | 1,425 | 1,498 | 65,500 |
| 2021/05/21 | 1,385 | 1,406 | 1,376 | 1,398 | 22,300 |
| 2021/05/20 | 1,350 | 1,394 | 1,347 | 1,373 | 10,900 |
| 2021/05/19 | 1,322 | 1,369 | 1,315 | 1,359 | 13,300 |
| 2021/05/18 | 1,324 | 1,339 | 1,302 | 1,331 | 12,800 |
| 2021/05/17 | 1,354 | 1,382 | 1,290 | 1,321 | 38,200 |
| 2021/05/14 | 1,331 | 1,400 | 1,331 | 1,395 | 18,900 |
| 2021/05/13 | 1,322 | 1,368 | 1,287 | 1,328 | 21,700 |
| 2021/05/12 | 1,398 | 1,403 | 1,314 | 1,355 | 37,400 |
| 2021/05/11 | 1,420 | 1,420 | 1,392 | 1,406 | 18,700 |
| 2021/05/10 | 1,422 | 1,460 | 1,415 | 1,419 | 12,200 |
| 2021/05/07 | 1,403 | 1,434 | 1,403 | 1,422 | 4,700 |
| 2021/05/06 | 1,430 | 1,430 | 1,405 | 1,407 | 12,200 |
| 2021/04/30 | 1,450 | 1,462 | 1,415 | 1,429 | 21,500 |
| 2021/04/28 | 1,512 | 1,517 | 1,470 | 1,470 | 12,200 |
| 2021/04/27 | 1,560 | 1,590 | 1,504 | 1,510 | 38,000 |
| 2021/04/26 | 1,466 | 1,529 | 1,465 | 1,522 | 32,300 |
| 2021/04/23 | 1,461 | 1,492 | 1,420 | 1,420 | 19,900 |
| 2021/04/22 | 1,508 | 1,518 | 1,480 | 1,485 | 16,000 |
| 2021/04/21 | 1,468 | 1,523 | 1,460 | 1,488 | 25,100 |
| 2021/04/20 | 1,517 | 1,528 | 1,473 | 1,498 | 21,600 |
| 2021/04/19 | 1,503 | 1,521 | 1,455 | 1,517 | 35,300 |
| 2021/04/16 | 1,539 | 1,539 | 1,507 | 1,511 | 31,300 |
| 2021/04/15 | 1,571 | 1,571 | 1,519 | 1,550 | 22,600 |
| 2021/04/14 | 1,525 | 1,560 | 1,490 | 1,560 | 67,700 |
| 2021/04/13 | 1,445 | 1,547 | 1,445 | 1,547 | 85,600 |
| 2021/04/12 | 1,480 | 1,480 | 1,423 | 1,430 | 45,400 |
| 2021/04/09 | 1,437 | 1,450 | 1,376 | 1,450 | 67,000 |
| 2021/04/08 | 1,325 | 1,441 | 1,314 | 1,409 | 83,800 |
| 2021/04/07 | 1,329 | 1,345 | 1,307 | 1,327 | 12,600 |
| 2021/04/06 | 1,336 | 1,349 | 1,304 | 1,317 | 13,200 |
| 2021/04/05 | 1,325 | 1,357 | 1,322 | 1,336 | 24,500 |
| 2021/04/02 | 1,335 | 1,347 | 1,303 | 1,303 | 20,600 |
| 2021/04/01 | 1,350 | 1,350 | 1,306 | 1,328 | 20,100 |
| 2021/03/31 | 1,261 | 1,350 | 1,248 | 1,341 | 44,800 |
| 2021/03/30 | 1,239 | 1,273 | 1,238 | 1,261 | 14,000 |
| 2021/03/29 | 1,285 | 1,287 | 1,238 | 1,245 | 19,400 |
| 2021/03/26 | 1,262 | 1,284 | 1,242 | 1,262 | 16,200 |
| 2021/03/25 | 1,249 | 1,268 | 1,218 | 1,242 | 32,100 |
| 2021/03/24 | 1,284 | 1,284 | 1,241 | 1,266 | 27,100 |
| 2021/03/23 | 1,368 | 1,370 | 1,300 | 1,300 | 23,000 |
| 2021/03/22 | 1,355 | 1,362 | 1,340 | 1,355 | 11,800 |
| 2021/03/19 | 1,360 | 1,366 | 1,334 | 1,340 | 13,800 |
| 2021/03/18 | 1,354 | 1,405 | 1,350 | 1,376 | 43,000 |
| 2021/03/17 | 1,291 | 1,335 | 1,291 | 1,334 | 12,700 |
| 2021/03/16 | 1,268 | 1,320 | 1,263 | 1,303 | 21,500 |
| 2021/03/15 | 1,292 | 1,296 | 1,267 | 1,268 | 25,200 |
| 2021/03/12 | 1,321 | 1,322 | 1,281 | 1,306 | 24,700 |
| 2021/03/11 | 1,298 | 1,326 | 1,257 | 1,321 | 23,400 |
| 2021/03/10 | 1,250 | 1,294 | 1,243 | 1,284 | 18,900 |
| 2021/03/09 | 1,233 | 1,254 | 1,200 | 1,248 | 13,600 |
| 2021/03/08 | 1,230 | 1,266 | 1,230 | 1,232 | 17,800 |
| 2021/03/05 | 1,209 | 1,220 | 1,153 | 1,219 | 41,200 |
| 2021/03/04 | 1,243 | 1,243 | 1,202 | 1,214 | 22,500 |
| 2021/03/03 | 1,306 | 1,306 | 1,243 | 1,253 | 16,500 |
| 2021/03/02 | 1,249 | 1,310 | 1,248 | 1,306 | 28,700 |
| 2021/03/01 | 1,265 | 1,270 | 1,219 | 1,244 | 25,700 |
| 2021/02/26 | 1,270 | 1,284 | 1,238 | 1,262 | 25,900 |
| 2021/02/25 | 1,300 | 1,314 | 1,288 | 1,293 | 15,900 |
| 2021/02/24 | 1,325 | 1,325 | 1,276 | 1,278 | 39,200 |
| 2021/02/22 | 1,350 | 1,360 | 1,332 | 1,332 | 13,300 |
| 2021/02/19 | 1,350 | 1,350 | 1,302 | 1,340 | 35,700 |
| 2021/02/18 | 1,380 | 1,400 | 1,353 | 1,369 | 24,300 |
| 2021/02/17 | 1,423 | 1,430 | 1,382 | 1,389 | 20,700 |
| 2021/02/16 | 1,418 | 1,474 | 1,408 | 1,435 | 27,800 |
| 2021/02/15 | 1,390 | 1,415 | 1,350 | 1,412 | 50,900 |
| 2021/02/12 | 1,430 | 1,437 | 1,406 | 1,408 | 13,600 |
| 2021/02/10 | 1,396 | 1,435 | 1,388 | 1,424 | 16,100 |
| 2021/02/09 | 1,439 | 1,439 | 1,400 | 1,415 | 10,800 |
| 2021/02/08 | 1,452 | 1,460 | 1,421 | 1,439 | 11,800 |
| 2021/02/05 | 1,478 | 1,478 | 1,441 | 1,453 | 12,200 |
| 2021/02/04 | 1,489 | 1,495 | 1,463 | 1,478 | 17,000 |
| 2021/02/03 | 1,449 | 1,494 | 1,449 | 1,471 | 24,300 |
| 2021/02/02 | 1,437 | 1,445 | 1,400 | 1,442 | 12,500 |
| 2021/02/01 | 1,373 | 1,431 | 1,360 | 1,430 | 25,400 |
| 2021/01/29 | 1,498 | 1,511 | 1,398 | 1,403 | 51,600 |
| 2021/01/28 | 1,503 | 1,536 | 1,487 | 1,498 | 32,800 |
| 2021/01/27 | 1,546 | 1,578 | 1,546 | 1,569 | 15,800 |
| 2021/01/26 | 1,625 | 1,625 | 1,546 | 1,548 | 37,900 |
| 2021/01/25 | 1,619 | 1,625 | 1,580 | 1,624 | 27,400 |
| 2021/01/22 | 1,650 | 1,650 | 1,594 | 1,602 | 38,700 |
| 2021/01/21 | 1,565 | 1,635 | 1,565 | 1,635 | 55,100 |
| 2021/01/20 | 1,564 | 1,581 | 1,548 | 1,571 | 40,400 |
| 2021/01/19 | 1,539 | 1,564 | 1,505 | 1,550 | 24,200 |
| 2021/01/18 | 1,520 | 1,523 | 1,484 | 1,520 | 13,300 |
| 2021/01/15 | 1,467 | 1,520 | 1,467 | 1,502 | 27,200 |
| 2021/01/14 | 1,530 | 1,536 | 1,457 | 1,475 | 32,400 |
| 2021/01/13 | 1,587 | 1,587 | 1,505 | 1,529 | 49,400 |
| 2021/01/12 | 1,451 | 1,569 | 1,449 | 1,563 | 84,200 |
| 2021/01/08 | 1,457 | 1,485 | 1,434 | 1,457 | 29,900 |
| 2021/01/07 | 1,480 | 1,480 | 1,426 | 1,430 | 43,100 |
| 2021/01/06 | 1,540 | 1,570 | 1,444 | 1,467 | 115,000 |
| 2021/01/05 | 1,399 | 1,649 | 1,371 | 1,540 | 193,000 |
| 2021/01/04 | 1,421 | 1,430 | 1,350 | 1,399 | 40,000 |