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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,223 | 1,248 | 1,216 | 1,244 | 6,200 |
| 2022/12/29 | 1,235 | 1,235 | 1,171 | 1,223 | 17,800 |
| 2022/12/28 | 1,262 | 1,275 | 1,226 | 1,241 | 20,700 |
| 2022/12/27 | 1,272 | 1,319 | 1,260 | 1,292 | 20,800 |
| 2022/12/26 | 1,315 | 1,315 | 1,270 | 1,301 | 8,900 |
| 2022/12/23 | 1,346 | 1,346 | 1,318 | 1,325 | 7,500 |
| 2022/12/22 | 1,310 | 1,351 | 1,310 | 1,335 | 5,200 |
| 2022/12/21 | 1,257 | 1,310 | 1,219 | 1,310 | 33,600 |
| 2022/12/20 | 1,330 | 1,354 | 1,210 | 1,257 | 36,200 |
| 2022/12/19 | 1,380 | 1,390 | 1,326 | 1,326 | 6,500 |
| 2022/12/16 | 1,378 | 1,399 | 1,366 | 1,399 | 5,900 |
| 2022/12/15 | 1,400 | 1,412 | 1,388 | 1,388 | 3,400 |
| 2022/12/14 | 1,401 | 1,405 | 1,390 | 1,402 | 3,400 |
| 2022/12/13 | 1,410 | 1,410 | 1,381 | 1,382 | 3,000 |
| 2022/12/12 | 1,400 | 1,415 | 1,390 | 1,391 | 7,600 |
| 2022/12/09 | 1,442 | 1,472 | 1,419 | 1,420 | 17,100 |
| 2022/12/08 | 1,409 | 1,430 | 1,387 | 1,430 | 12,100 |
| 2022/12/07 | 1,367 | 1,400 | 1,367 | 1,397 | 15,400 |
| 2022/12/06 | 1,361 | 1,375 | 1,361 | 1,367 | 2,600 |
| 2022/12/05 | 1,370 | 1,380 | 1,365 | 1,372 | 5,900 |
| 2022/12/02 | 1,369 | 1,380 | 1,358 | 1,378 | 4,700 |
| 2022/12/01 | 1,367 | 1,385 | 1,352 | 1,384 | 9,000 |
| 2022/11/30 | 1,345 | 1,357 | 1,338 | 1,354 | 5,000 |
| 2022/11/29 | 1,323 | 1,339 | 1,310 | 1,338 | 4,500 |
| 2022/11/28 | 1,357 | 1,365 | 1,330 | 1,341 | 3,800 |
| 2022/11/25 | 1,368 | 1,369 | 1,354 | 1,368 | 4,600 |
| 2022/11/24 | 1,341 | 1,369 | 1,341 | 1,369 | 8,200 |
| 2022/11/22 | 1,312 | 1,338 | 1,312 | 1,334 | 8,100 |
| 2022/11/21 | 1,302 | 1,315 | 1,294 | 1,312 | 8,800 |
| 2022/11/18 | 1,303 | 1,314 | 1,303 | 1,305 | 5,100 |
| 2022/11/17 | 1,311 | 1,311 | 1,294 | 1,308 | 6,000 |
| 2022/11/16 | 1,328 | 1,348 | 1,301 | 1,316 | 9,300 |
| 2022/11/15 | 1,319 | 1,354 | 1,314 | 1,325 | 21,000 |
| 2022/11/14 | 1,400 | 1,409 | 1,366 | 1,409 | 15,100 |
| 2022/11/11 | 1,415 | 1,415 | 1,365 | 1,400 | 9,700 |
| 2022/11/10 | 1,376 | 1,376 | 1,344 | 1,355 | 8,300 |
| 2022/11/09 | 1,397 | 1,400 | 1,372 | 1,376 | 1,800 |
| 2022/11/08 | 1,395 | 1,423 | 1,367 | 1,367 | 4,000 |
| 2022/11/07 | 1,415 | 1,415 | 1,369 | 1,376 | 3,600 |
| 2022/11/04 | 1,410 | 1,427 | 1,403 | 1,415 | 4,900 |
| 2022/11/02 | 1,440 | 1,442 | 1,399 | 1,410 | 7,000 |
| 2022/11/01 | 1,430 | 1,435 | 1,421 | 1,432 | 14,000 |
| 2022/10/31 | 1,420 | 1,422 | 1,395 | 1,422 | 5,400 |
| 2022/10/28 | 1,386 | 1,424 | 1,386 | 1,400 | 2,800 |
| 2022/10/27 | 1,373 | 1,388 | 1,356 | 1,385 | 4,400 |
| 2022/10/26 | 1,409 | 1,409 | 1,370 | 1,373 | 4,200 |
| 2022/10/25 | 1,440 | 1,440 | 1,405 | 1,409 | 3,800 |
| 2022/10/24 | 1,405 | 1,442 | 1,405 | 1,425 | 7,900 |
| 2022/10/21 | 1,369 | 1,430 | 1,369 | 1,405 | 7,500 |
| 2022/10/20 | 1,290 | 1,399 | 1,290 | 1,387 | 14,400 |
| 2022/10/19 | 1,304 | 1,305 | 1,282 | 1,302 | 1,600 |
| 2022/10/18 | 1,300 | 1,300 | 1,281 | 1,290 | 1,500 |
| 2022/10/17 | 1,297 | 1,297 | 1,280 | 1,288 | 1,200 |
| 2022/10/14 | 1,279 | 1,302 | 1,279 | 1,299 | 5,600 |
| 2022/10/13 | 1,263 | 1,270 | 1,253 | 1,269 | 3,300 |
| 2022/10/12 | 1,240 | 1,250 | 1,237 | 1,248 | 1,900 |
| 2022/10/11 | 1,241 | 1,245 | 1,240 | 1,240 | 700 |
| 2022/10/07 | 1,247 | 1,255 | 1,220 | 1,241 | 5,400 |
| 2022/10/06 | 1,267 | 1,267 | 1,251 | 1,264 | 2,600 |
| 2022/10/05 | 1,246 | 1,260 | 1,240 | 1,250 | 5,100 |
| 2022/10/04 | 1,206 | 1,250 | 1,206 | 1,250 | 5,100 |
| 2022/10/03 | 1,202 | 1,238 | 1,199 | 1,201 | 10,500 |
| 2022/09/30 | 1,220 | 1,225 | 1,201 | 1,217 | 8,700 |
| 2022/09/29 | 1,217 | 1,257 | 1,217 | 1,257 | 7,300 |
| 2022/09/28 | 1,221 | 1,225 | 1,215 | 1,217 | 3,300 |
| 2022/09/27 | 1,244 | 1,244 | 1,222 | 1,235 | 3,300 |
| 2022/09/26 | 1,237 | 1,252 | 1,233 | 1,233 | 8,200 |
| 2022/09/22 | 1,292 | 1,292 | 1,205 | 1,254 | 8,700 |
| 2022/09/21 | 1,280 | 1,292 | 1,220 | 1,272 | 7,700 |
| 2022/09/20 | 1,300 | 1,303 | 1,270 | 1,278 | 10,600 |
| 2022/09/16 | 1,297 | 1,298 | 1,270 | 1,270 | 6,200 |
| 2022/09/15 | 1,243 | 1,278 | 1,243 | 1,278 | 5,200 |
| 2022/09/14 | 1,230 | 1,249 | 1,220 | 1,243 | 6,300 |
| 2022/09/13 | 1,265 | 1,265 | 1,253 | 1,256 | 3,600 |
| 2022/09/12 | 1,269 | 1,269 | 1,252 | 1,252 | 4,200 |
| 2022/09/09 | 1,250 | 1,269 | 1,237 | 1,249 | 6,600 |
| 2022/09/08 | 1,218 | 1,225 | 1,218 | 1,220 | 1,700 |
| 2022/09/07 | 1,223 | 1,235 | 1,208 | 1,224 | 5,900 |
| 2022/09/06 | 1,234 | 1,252 | 1,214 | 1,252 | 2,900 |
| 2022/09/05 | 1,227 | 1,230 | 1,202 | 1,230 | 3,400 |
| 2022/09/02 | 1,220 | 1,252 | 1,203 | 1,220 | 4,800 |
| 2022/09/01 | 1,236 | 1,248 | 1,228 | 1,228 | 2,200 |
| 2022/08/31 | 1,263 | 1,267 | 1,237 | 1,237 | 1,800 |
| 2022/08/30 | 1,239 | 1,271 | 1,233 | 1,271 | 4,600 |
| 2022/08/29 | 1,221 | 1,265 | 1,221 | 1,250 | 5,900 |
| 2022/08/26 | 1,295 | 1,295 | 1,281 | 1,281 | 800 |
| 2022/08/25 | 1,291 | 1,291 | 1,261 | 1,286 | 3,600 |
| 2022/08/24 | 1,236 | 1,296 | 1,230 | 1,272 | 4,200 |
| 2022/08/23 | 1,250 | 1,250 | 1,227 | 1,236 | 5,800 |
| 2022/08/22 | 1,283 | 1,286 | 1,257 | 1,267 | 5,700 |
| 2022/08/19 | 1,301 | 1,331 | 1,292 | 1,302 | 8,700 |
| 2022/08/18 | 1,281 | 1,288 | 1,270 | 1,281 | 4,700 |
| 2022/08/17 | 1,308 | 1,330 | 1,288 | 1,300 | 13,100 |
| 2022/08/16 | 1,250 | 1,317 | 1,243 | 1,317 | 11,100 |
| 2022/08/15 | 1,272 | 1,290 | 1,230 | 1,244 | 28,200 |
| 2022/08/12 | 1,217 | 1,227 | 1,201 | 1,227 | 9,500 |
| 2022/08/10 | 1,184 | 1,187 | 1,163 | 1,187 | 2,600 |
| 2022/08/09 | 1,170 | 1,178 | 1,162 | 1,178 | 3,100 |
| 2022/08/08 | 1,165 | 1,174 | 1,157 | 1,164 | 2,800 |
| 2022/08/05 | 1,177 | 1,178 | 1,155 | 1,160 | 2,300 |
| 2022/08/04 | 1,175 | 1,177 | 1,139 | 1,177 | 3,900 |
| 2022/08/03 | 1,160 | 1,174 | 1,155 | 1,155 | 2,600 |
| 2022/08/02 | 1,178 | 1,178 | 1,160 | 1,160 | 4,700 |
| 2022/08/01 | 1,195 | 1,215 | 1,178 | 1,200 | 3,000 |
| 2022/07/29 | 1,207 | 1,214 | 1,194 | 1,195 | 3,600 |
| 2022/07/28 | 1,198 | 1,215 | 1,194 | 1,214 | 4,000 |
| 2022/07/27 | 1,188 | 1,197 | 1,175 | 1,194 | 2,600 |
| 2022/07/26 | 1,213 | 1,213 | 1,186 | 1,195 | 3,500 |
| 2022/07/25 | 1,244 | 1,244 | 1,170 | 1,213 | 8,900 |
| 2022/07/22 | 1,232 | 1,235 | 1,210 | 1,214 | 4,600 |
| 2022/07/21 | 1,179 | 1,242 | 1,176 | 1,232 | 7,100 |
| 2022/07/20 | 1,142 | 1,183 | 1,127 | 1,183 | 16,500 |
| 2022/07/19 | 1,117 | 1,130 | 1,085 | 1,125 | 7,300 |
| 2022/07/15 | 1,100 | 1,121 | 1,100 | 1,104 | 4,700 |
| 2022/07/14 | 1,100 | 1,113 | 1,100 | 1,108 | 1,000 |
| 2022/07/13 | 1,104 | 1,104 | 1,090 | 1,100 | 2,100 |
| 2022/07/12 | 1,111 | 1,111 | 1,089 | 1,089 | 3,600 |
| 2022/07/11 | 1,111 | 1,111 | 1,097 | 1,111 | 8,200 |
| 2022/07/08 | 1,111 | 1,115 | 1,085 | 1,085 | 5,800 |
| 2022/07/07 | 1,116 | 1,117 | 1,102 | 1,111 | 2,600 |
| 2022/07/06 | 1,082 | 1,120 | 1,082 | 1,120 | 6,700 |
| 2022/07/05 | 1,068 | 1,087 | 1,068 | 1,070 | 4,000 |
| 2022/07/04 | 1,088 | 1,092 | 1,066 | 1,068 | 2,700 |
| 2022/07/01 | 1,106 | 1,109 | 1,055 | 1,062 | 8,900 |
| 2022/06/30 | 1,097 | 1,110 | 1,085 | 1,090 | 2,800 |
| 2022/06/29 | 1,103 | 1,119 | 1,091 | 1,106 | 4,400 |
| 2022/06/28 | 1,108 | 1,119 | 1,093 | 1,119 | 2,800 |
| 2022/06/27 | 1,072 | 1,121 | 1,072 | 1,091 | 4,900 |
| 2022/06/24 | 1,077 | 1,110 | 1,056 | 1,060 | 7,400 |
| 2022/06/23 | 1,040 | 1,078 | 1,034 | 1,034 | 5,600 |
| 2022/06/22 | 1,065 | 1,072 | 1,042 | 1,052 | 10,800 |
| 2022/06/21 | 1,052 | 1,078 | 1,050 | 1,075 | 13,900 |
| 2022/06/20 | 1,075 | 1,090 | 1,032 | 1,046 | 22,000 |
| 2022/06/17 | 1,097 | 1,098 | 1,079 | 1,085 | 10,100 |
| 2022/06/16 | 1,100 | 1,112 | 1,096 | 1,100 | 7,700 |
| 2022/06/15 | 1,116 | 1,116 | 1,073 | 1,090 | 5,100 |
| 2022/06/14 | 1,098 | 1,116 | 1,063 | 1,116 | 9,700 |
| 2022/06/13 | 1,081 | 1,110 | 1,063 | 1,110 | 5,200 |
| 2022/06/10 | 1,105 | 1,125 | 1,094 | 1,110 | 5,600 |
| 2022/06/09 | 1,110 | 1,120 | 1,082 | 1,113 | 9,800 |
| 2022/06/08 | 1,075 | 1,126 | 1,075 | 1,117 | 5,400 |
| 2022/06/07 | 1,131 | 1,131 | 1,065 | 1,065 | 5,700 |
| 2022/06/06 | 1,102 | 1,125 | 1,080 | 1,111 | 7,100 |
| 2022/06/03 | 1,110 | 1,128 | 1,107 | 1,110 | 1,300 |
| 2022/06/02 | 1,127 | 1,131 | 1,100 | 1,109 | 3,900 |
| 2022/06/01 | 1,156 | 1,156 | 1,130 | 1,136 | 1,300 |
| 2022/05/31 | 1,126 | 1,137 | 1,100 | 1,137 | 4,800 |
| 2022/05/30 | 1,080 | 1,141 | 1,080 | 1,126 | 11,100 |
| 2022/05/27 | 1,090 | 1,098 | 1,063 | 1,071 | 10,500 |
| 2022/05/26 | 1,051 | 1,099 | 1,050 | 1,088 | 16,200 |
| 2022/05/25 | 1,112 | 1,112 | 1,051 | 1,053 | 6,400 |
| 2022/05/24 | 1,088 | 1,090 | 1,052 | 1,052 | 12,100 |
| 2022/05/23 | 1,063 | 1,101 | 1,059 | 1,088 | 12,600 |
| 2022/05/20 | 1,049 | 1,075 | 1,049 | 1,070 | 8,800 |
| 2022/05/19 | 1,064 | 1,074 | 1,048 | 1,068 | 12,900 |
| 2022/05/18 | 1,135 | 1,136 | 1,099 | 1,099 | 10,700 |
| 2022/05/17 | 1,139 | 1,159 | 1,089 | 1,102 | 22,100 |
| 2022/05/16 | 1,119 | 1,176 | 1,107 | 1,160 | 16,700 |
| 2022/05/13 | 1,049 | 1,083 | 1,034 | 1,077 | 6,400 |
| 2022/05/12 | 1,050 | 1,079 | 1,042 | 1,043 | 7,700 |
| 2022/05/11 | 1,039 | 1,077 | 1,025 | 1,077 | 7,500 |
| 2022/05/10 | 1,054 | 1,054 | 1,011 | 1,031 | 7,600 |
| 2022/05/09 | 1,067 | 1,081 | 1,057 | 1,060 | 4,500 |
| 2022/05/06 | 1,068 | 1,070 | 1,048 | 1,067 | 10,700 |
| 2022/05/02 | 1,064 | 1,079 | 1,064 | 1,068 | 4,700 |
| 2022/04/28 | 1,119 | 1,128 | 1,094 | 1,094 | 1,700 |
| 2022/04/27 | 1,111 | 1,111 | 1,081 | 1,089 | 7,600 |
| 2022/04/26 | 1,126 | 1,153 | 1,111 | 1,119 | 5,600 |
| 2022/04/25 | 1,121 | 1,153 | 1,115 | 1,126 | 5,800 |
| 2022/04/22 | 1,165 | 1,165 | 1,127 | 1,136 | 8,300 |
| 2022/04/21 | 1,180 | 1,197 | 1,166 | 1,177 | 4,400 |
| 2022/04/20 | 1,202 | 1,231 | 1,179 | 1,179 | 5,500 |
| 2022/04/19 | 1,210 | 1,216 | 1,185 | 1,216 | 5,300 |
| 2022/04/18 | 1,203 | 1,213 | 1,165 | 1,213 | 8,600 |
| 2022/04/15 | 1,240 | 1,250 | 1,209 | 1,217 | 7,000 |
| 2022/04/14 | 1,285 | 1,286 | 1,250 | 1,270 | 7,600 |
| 2022/04/13 | 1,240 | 1,283 | 1,231 | 1,283 | 8,400 |
| 2022/04/12 | 1,217 | 1,245 | 1,207 | 1,245 | 14,100 |
| 2022/04/11 | 1,228 | 1,250 | 1,203 | 1,217 | 4,100 |
| 2022/04/08 | 1,216 | 1,240 | 1,201 | 1,220 | 7,700 |
| 2022/04/07 | 1,248 | 1,248 | 1,201 | 1,202 | 10,700 |
| 2022/04/06 | 1,295 | 1,298 | 1,240 | 1,270 | 14,800 |
| 2022/04/05 | 1,301 | 1,325 | 1,279 | 1,295 | 12,600 |
| 2022/04/04 | 1,287 | 1,320 | 1,283 | 1,301 | 10,700 |
| 2022/04/01 | 1,288 | 1,292 | 1,228 | 1,283 | 12,100 |
| 2022/03/31 | 1,269 | 1,274 | 1,221 | 1,261 | 19,700 |
| 2022/03/30 | 1,192 | 1,288 | 1,192 | 1,262 | 20,300 |
| 2022/03/29 | 1,127 | 1,188 | 1,120 | 1,188 | 5,400 |
| 2022/03/28 | 1,200 | 1,200 | 1,138 | 1,138 | 7,300 |
| 2022/03/25 | 1,232 | 1,232 | 1,200 | 1,201 | 6,700 |
| 2022/03/24 | 1,187 | 1,210 | 1,170 | 1,184 | 11,700 |
| 2022/03/23 | 1,198 | 1,216 | 1,176 | 1,205 | 13,800 |
| 2022/03/22 | 1,258 | 1,258 | 1,160 | 1,164 | 21,900 |
| 2022/03/18 | 1,186 | 1,228 | 1,186 | 1,228 | 11,100 |
| 2022/03/17 | 1,160 | 1,193 | 1,138 | 1,174 | 12,900 |
| 2022/03/16 | 1,110 | 1,121 | 1,082 | 1,121 | 8,000 |
| 2022/03/15 | 1,036 | 1,090 | 1,031 | 1,060 | 7,800 |
| 2022/03/14 | 1,030 | 1,046 | 1,019 | 1,022 | 6,600 |
| 2022/03/11 | 1,031 | 1,048 | 1,015 | 1,022 | 6,400 |
| 2022/03/10 | 1,030 | 1,066 | 1,030 | 1,061 | 17,600 |
| 2022/03/09 | 1,010 | 1,016 | 995 | 1,016 | 10,200 |
| 2022/03/08 | 1,015 | 1,055 | 990 | 1,009 | 14,900 |
| 2022/03/07 | 1,079 | 1,079 | 1,009 | 1,039 | 17,400 |
| 2022/03/04 | 1,101 | 1,101 | 1,032 | 1,058 | 11,300 |
| 2022/03/03 | 1,150 | 1,180 | 1,106 | 1,114 | 13,500 |
| 2022/03/02 | 1,179 | 1,179 | 1,100 | 1,135 | 18,600 |
| 2022/03/01 | 1,098 | 1,210 | 1,098 | 1,166 | 20,800 |
| 2022/02/28 | 1,031 | 1,066 | 1,012 | 1,061 | 14,900 |
| 2022/02/25 | 1,018 | 1,047 | 1,000 | 1,022 | 12,200 |
| 2022/02/24 | 1,002 | 1,021 | 951 | 979 | 38,500 |
| 2022/02/22 | 1,010 | 1,050 | 1,005 | 1,007 | 19,200 |
| 2022/02/21 | 1,051 | 1,057 | 1,026 | 1,030 | 19,300 |
| 2022/02/18 | 1,056 | 1,080 | 1,030 | 1,063 | 19,600 |
| 2022/02/17 | 1,117 | 1,117 | 1,067 | 1,086 | 35,400 |
| 2022/02/16 | 1,127 | 1,131 | 1,093 | 1,095 | 21,500 |
| 2022/02/15 | 1,156 | 1,172 | 1,055 | 1,095 | 68,400 |
| 2022/02/14 | 1,286 | 1,298 | 1,241 | 1,295 | 22,200 |
| 2022/02/10 | 1,282 | 1,326 | 1,282 | 1,326 | 10,000 |
| 2022/02/09 | 1,263 | 1,287 | 1,242 | 1,287 | 9,500 |
| 2022/02/08 | 1,286 | 1,300 | 1,252 | 1,255 | 5,700 |
| 2022/02/07 | 1,306 | 1,311 | 1,268 | 1,286 | 6,300 |
| 2022/02/04 | 1,264 | 1,340 | 1,256 | 1,319 | 5,500 |
| 2022/02/03 | 1,302 | 1,302 | 1,250 | 1,290 | 13,100 |
| 2022/02/02 | 1,295 | 1,330 | 1,295 | 1,312 | 8,000 |
| 2022/02/01 | 1,268 | 1,345 | 1,260 | 1,283 | 17,000 |
| 2022/01/31 | 1,176 | 1,260 | 1,163 | 1,248 | 23,400 |
| 2022/01/28 | 1,210 | 1,210 | 1,148 | 1,174 | 26,300 |
| 2022/01/27 | 1,284 | 1,293 | 1,163 | 1,200 | 40,600 |
| 2022/01/26 | 1,253 | 1,299 | 1,231 | 1,275 | 10,400 |
| 2022/01/25 | 1,349 | 1,349 | 1,207 | 1,211 | 28,400 |
| 2022/01/24 | 1,285 | 1,294 | 1,240 | 1,294 | 6,300 |
| 2022/01/21 | 1,299 | 1,308 | 1,256 | 1,286 | 15,500 |
| 2022/01/20 | 1,236 | 1,347 | 1,236 | 1,330 | 36,100 |
| 2022/01/19 | 1,369 | 1,369 | 1,266 | 1,295 | 51,600 |
| 2022/01/18 | 1,363 | 1,412 | 1,325 | 1,399 | 28,400 |
| 2022/01/17 | 1,481 | 1,491 | 1,390 | 1,393 | 26,800 |
| 2022/01/14 | 1,500 | 1,510 | 1,450 | 1,451 | 32,800 |
| 2022/01/13 | 1,546 | 1,551 | 1,516 | 1,523 | 5,500 |
| 2022/01/12 | 1,530 | 1,563 | 1,513 | 1,561 | 8,200 |
| 2022/01/11 | 1,540 | 1,540 | 1,482 | 1,495 | 15,600 |
| 2022/01/07 | 1,492 | 1,539 | 1,431 | 1,539 | 30,600 |
| 2022/01/06 | 1,504 | 1,530 | 1,473 | 1,481 | 54,200 |
| 2022/01/05 | 1,669 | 1,669 | 1,556 | 1,571 | 55,600 |
| 2022/01/04 | 1,700 | 1,750 | 1,675 | 1,676 | 12,000 |