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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,068 | 1,075 | 1,041 | 1,049 | 7,000 |
| 2024/12/27 | 1,045 | 1,084 | 1,044 | 1,064 | 18,800 |
| 2024/12/26 | 1,049 | 1,070 | 1,049 | 1,058 | 22,700 |
| 2024/12/25 | 1,054 | 1,070 | 1,045 | 1,049 | 10,600 |
| 2024/12/24 | 1,041 | 1,057 | 1,041 | 1,049 | 8,200 |
| 2024/12/23 | 1,046 | 1,060 | 1,042 | 1,050 | 8,900 |
| 2024/12/20 | 1,050 | 1,061 | 1,043 | 1,043 | 49,100 |
| 2024/12/19 | 1,050 | 1,070 | 1,050 | 1,059 | 8,400 |
| 2024/12/18 | 1,072 | 1,091 | 1,070 | 1,070 | 6,700 |
| 2024/12/17 | 1,076 | 1,082 | 1,074 | 1,078 | 4,700 |
| 2024/12/16 | 1,123 | 1,123 | 1,075 | 1,085 | 17,800 |
| 2024/12/13 | 1,126 | 1,126 | 1,099 | 1,099 | 6,000 |
| 2024/12/12 | 1,116 | 1,129 | 1,108 | 1,120 | 4,700 |
| 2024/12/11 | 1,125 | 1,125 | 1,108 | 1,116 | 3,000 |
| 2024/12/10 | 1,142 | 1,142 | 1,128 | 1,141 | 800 |
| 2024/12/09 | 1,128 | 1,152 | 1,125 | 1,145 | 4,100 |
| 2024/12/06 | 1,150 | 1,160 | 1,138 | 1,158 | 3,400 |
| 2024/12/05 | 1,151 | 1,151 | 1,130 | 1,145 | 1,900 |
| 2024/12/04 | 1,145 | 1,151 | 1,107 | 1,151 | 7,200 |
| 2024/12/03 | 1,128 | 1,159 | 1,128 | 1,145 | 42,500 |
| 2024/12/02 | 1,120 | 1,126 | 1,115 | 1,126 | 4,400 |
| 2024/11/29 | 1,120 | 1,123 | 1,115 | 1,116 | 4,600 |
| 2024/11/28 | 1,104 | 1,121 | 1,104 | 1,121 | 2,900 |
| 2024/11/27 | 1,104 | 1,104 | 1,089 | 1,101 | 6,500 |
| 2024/11/26 | 1,125 | 1,125 | 1,104 | 1,104 | 5,500 |
| 2024/11/25 | 1,120 | 1,128 | 1,109 | 1,116 | 4,800 |
| 2024/11/22 | 1,083 | 1,115 | 1,080 | 1,107 | 7,400 |
| 2024/11/21 | 1,113 | 1,125 | 1,078 | 1,085 | 21,500 |
| 2024/11/20 | 1,137 | 1,140 | 1,110 | 1,113 | 11,100 |
| 2024/11/19 | 1,161 | 1,161 | 1,145 | 1,149 | 2,500 |
| 2024/11/18 | 1,141 | 1,155 | 1,140 | 1,149 | 11,900 |
| 2024/11/15 | 1,190 | 1,200 | 1,115 | 1,145 | 28,500 |
| 2024/11/14 | 1,240 | 1,248 | 1,212 | 1,248 | 6,000 |
| 2024/11/13 | 1,240 | 1,255 | 1,240 | 1,240 | 3,500 |
| 2024/11/12 | 1,273 | 1,273 | 1,231 | 1,243 | 6,500 |
| 2024/11/11 | 1,260 | 1,292 | 1,245 | 1,260 | 8,800 |
| 2024/11/08 | 1,211 | 1,250 | 1,206 | 1,245 | 1,800 |
| 2024/11/07 | 1,195 | 1,220 | 1,193 | 1,220 | 2,700 |
| 2024/11/06 | 1,201 | 1,201 | 1,187 | 1,195 | 4,300 |
| 2024/11/05 | 1,196 | 1,220 | 1,189 | 1,201 | 2,000 |
| 2024/11/01 | 1,202 | 1,202 | 1,190 | 1,190 | 2,200 |
| 2024/10/31 | 1,223 | 1,239 | 1,201 | 1,216 | 1,100 |
| 2024/10/30 | 1,230 | 1,248 | 1,223 | 1,225 | 2,500 |
| 2024/10/29 | 1,240 | 1,240 | 1,201 | 1,239 | 1,800 |
| 2024/10/28 | 1,199 | 1,282 | 1,187 | 1,234 | 5,500 |
| 2024/10/25 | 1,249 | 1,249 | 1,220 | 1,220 | 3,600 |
| 2024/10/24 | 1,240 | 1,260 | 1,238 | 1,240 | 3,500 |
| 2024/10/23 | 1,232 | 1,244 | 1,222 | 1,238 | 4,300 |
| 2024/10/22 | 1,262 | 1,268 | 1,236 | 1,236 | 5,400 |
| 2024/10/21 | 1,259 | 1,271 | 1,253 | 1,270 | 2,700 |
| 2024/10/18 | 1,284 | 1,284 | 1,266 | 1,270 | 2,000 |
| 2024/10/17 | 1,269 | 1,281 | 1,246 | 1,281 | 4,100 |
| 2024/10/16 | 1,256 | 1,286 | 1,254 | 1,269 | 4,500 |
| 2024/10/15 | 1,286 | 1,296 | 1,265 | 1,270 | 8,800 |
| 2024/10/11 | 1,298 | 1,310 | 1,288 | 1,301 | 1,600 |
| 2024/10/10 | 1,297 | 1,314 | 1,289 | 1,301 | 1,700 |
| 2024/10/09 | 1,308 | 1,308 | 1,280 | 1,300 | 5,300 |
| 2024/10/08 | 1,287 | 1,303 | 1,282 | 1,295 | 6,400 |
| 2024/10/07 | 1,329 | 1,342 | 1,286 | 1,302 | 6,600 |
| 2024/10/04 | 1,298 | 1,304 | 1,296 | 1,300 | 5,700 |
| 2024/10/03 | 1,302 | 1,302 | 1,280 | 1,291 | 4,600 |
| 2024/10/02 | 1,307 | 1,320 | 1,280 | 1,280 | 6,400 |
| 2024/10/01 | 1,311 | 1,326 | 1,261 | 1,326 | 6,500 |
| 2024/09/30 | 1,310 | 1,325 | 1,243 | 1,311 | 10,400 |
| 2024/09/27 | 1,314 | 1,330 | 1,308 | 1,330 | 6,300 |
| 2024/09/26 | 1,315 | 1,315 | 1,296 | 1,313 | 3,900 |
| 2024/09/25 | 1,314 | 1,324 | 1,296 | 1,315 | 6,900 |
| 2024/09/24 | 1,320 | 1,354 | 1,301 | 1,301 | 3,800 |
| 2024/09/20 | 1,315 | 1,316 | 1,286 | 1,306 | 7,900 |
| 2024/09/19 | 1,284 | 1,310 | 1,284 | 1,295 | 5,900 |
| 2024/09/18 | 1,310 | 1,314 | 1,273 | 1,273 | 4,100 |
| 2024/09/17 | 1,274 | 1,300 | 1,267 | 1,280 | 8,500 |
| 2024/09/13 | 1,348 | 1,348 | 1,303 | 1,303 | 4,200 |
| 2024/09/12 | 1,326 | 1,350 | 1,305 | 1,344 | 12,000 |
| 2024/09/11 | 1,365 | 1,365 | 1,254 | 1,266 | 12,300 |
| 2024/09/10 | 1,420 | 1,420 | 1,340 | 1,371 | 11,100 |
| 2024/09/09 | 1,255 | 1,395 | 1,250 | 1,394 | 18,300 |
| 2024/09/06 | 1,396 | 1,396 | 1,312 | 1,345 | 16,500 |
| 2024/09/05 | 1,374 | 1,397 | 1,320 | 1,386 | 34,800 |
| 2024/09/04 | 1,328 | 1,393 | 1,328 | 1,350 | 56,900 |
| 2024/09/03 | 1,360 | 1,428 | 1,323 | 1,413 | 51,900 |
| 2024/09/02 | 1,300 | 1,360 | 1,295 | 1,360 | 82,100 |
| 2024/08/30 | 1,176 | 1,232 | 1,176 | 1,218 | 8,000 |
| 2024/08/29 | 1,210 | 1,239 | 1,178 | 1,180 | 9,700 |
| 2024/08/28 | 1,220 | 1,230 | 1,196 | 1,210 | 4,500 |
| 2024/08/27 | 1,220 | 1,248 | 1,210 | 1,217 | 9,300 |
| 2024/08/26 | 1,191 | 1,230 | 1,171 | 1,230 | 14,500 |
| 2024/08/23 | 1,189 | 1,189 | 1,127 | 1,131 | 10,800 |
| 2024/08/22 | 1,183 | 1,198 | 1,151 | 1,185 | 9,500 |
| 2024/08/21 | 1,185 | 1,248 | 1,140 | 1,189 | 32,900 |
| 2024/08/20 | 1,061 | 1,185 | 1,052 | 1,169 | 46,800 |
| 2024/08/19 | 1,120 | 1,120 | 1,050 | 1,051 | 18,700 |
| 2024/08/16 | 1,137 | 1,169 | 1,121 | 1,121 | 15,000 |
| 2024/08/15 | 1,087 | 1,143 | 1,069 | 1,120 | 22,000 |
| 2024/08/14 | 1,087 | 1,110 | 1,078 | 1,087 | 13,500 |
| 2024/08/13 | 1,076 | 1,100 | 1,061 | 1,073 | 10,700 |
| 2024/08/09 | 1,100 | 1,103 | 1,065 | 1,065 | 3,600 |
| 2024/08/08 | 1,023 | 1,080 | 1,023 | 1,060 | 8,300 |
| 2024/08/07 | 1,040 | 1,054 | 1,005 | 1,043 | 9,400 |
| 2024/08/06 | 960 | 991 | 930 | 984 | 39,800 |
| 2024/08/05 | 1,000 | 1,044 | 916 | 916 | 64,600 |
| 2024/08/02 | 1,123 | 1,135 | 1,060 | 1,079 | 48,500 |
| 2024/08/01 | 1,209 | 1,209 | 1,152 | 1,178 | 14,900 |
| 2024/07/31 | 1,208 | 1,211 | 1,183 | 1,211 | 12,700 |
| 2024/07/30 | 1,215 | 1,215 | 1,200 | 1,214 | 2,300 |
| 2024/07/29 | 1,201 | 1,215 | 1,195 | 1,215 | 14,500 |
| 2024/07/26 | 1,198 | 1,216 | 1,186 | 1,191 | 4,600 |
| 2024/07/25 | 1,206 | 1,206 | 1,178 | 1,178 | 19,700 |
| 2024/07/24 | 1,211 | 1,215 | 1,202 | 1,202 | 12,300 |
| 2024/07/23 | 1,224 | 1,224 | 1,210 | 1,210 | 7,200 |
| 2024/07/22 | 1,211 | 1,235 | 1,178 | 1,220 | 31,000 |
| 2024/07/19 | 1,218 | 1,222 | 1,209 | 1,221 | 7,400 |
| 2024/07/18 | 1,225 | 1,233 | 1,210 | 1,221 | 9,300 |
| 2024/07/17 | 1,221 | 1,236 | 1,210 | 1,223 | 8,000 |
| 2024/07/16 | 1,197 | 1,222 | 1,188 | 1,218 | 19,300 |
| 2024/07/12 | 1,183 | 1,191 | 1,180 | 1,186 | 13,300 |
| 2024/07/11 | 1,183 | 1,184 | 1,171 | 1,183 | 10,600 |
| 2024/07/10 | 1,182 | 1,190 | 1,162 | 1,183 | 12,400 |
| 2024/07/09 | 1,187 | 1,187 | 1,151 | 1,184 | 19,600 |
| 2024/07/08 | 1,205 | 1,205 | 1,185 | 1,185 | 16,600 |
| 2024/07/05 | 1,225 | 1,225 | 1,202 | 1,202 | 6,500 |
| 2024/07/04 | 1,230 | 1,230 | 1,218 | 1,220 | 6,200 |
| 2024/07/03 | 1,234 | 1,243 | 1,224 | 1,228 | 4,100 |
| 2024/07/02 | 1,240 | 1,252 | 1,212 | 1,246 | 9,600 |
| 2024/07/01 | 1,250 | 1,251 | 1,238 | 1,250 | 8,500 |
| 2024/06/28 | 1,250 | 1,250 | 1,221 | 1,250 | 4,900 |
| 2024/06/27 | 1,253 | 1,253 | 1,186 | 1,250 | 12,600 |
| 2024/06/26 | 1,253 | 1,255 | 1,248 | 1,253 | 4,600 |
| 2024/06/25 | 1,250 | 1,280 | 1,242 | 1,253 | 14,600 |
| 2024/06/24 | 1,272 | 1,272 | 1,226 | 1,248 | 22,300 |
| 2024/06/21 | 1,275 | 1,275 | 1,256 | 1,270 | 10,400 |
| 2024/06/20 | 1,244 | 1,275 | 1,241 | 1,273 | 11,700 |
| 2024/06/19 | 1,225 | 1,242 | 1,225 | 1,238 | 9,700 |
| 2024/06/18 | 1,203 | 1,218 | 1,203 | 1,218 | 5,000 |
| 2024/06/17 | 1,207 | 1,207 | 1,193 | 1,203 | 6,400 |
| 2024/06/14 | 1,193 | 1,208 | 1,193 | 1,200 | 2,700 |
| 2024/06/13 | 1,202 | 1,205 | 1,194 | 1,200 | 19,600 |
| 2024/06/12 | 1,192 | 1,201 | 1,189 | 1,201 | 7,600 |
| 2024/06/11 | 1,192 | 1,194 | 1,190 | 1,192 | 13,000 |
| 2024/06/10 | 1,189 | 1,191 | 1,179 | 1,191 | 18,200 |
| 2024/06/07 | 1,189 | 1,192 | 1,186 | 1,189 | 10,200 |
| 2024/06/06 | 1,202 | 1,204 | 1,180 | 1,186 | 7,600 |
| 2024/06/05 | 1,197 | 1,200 | 1,191 | 1,191 | 12,200 |
| 2024/06/04 | 1,205 | 1,233 | 1,198 | 1,207 | 35,900 |
| 2024/06/03 | 1,240 | 1,242 | 1,205 | 1,210 | 16,300 |
| 2024/05/31 | 1,203 | 1,237 | 1,195 | 1,237 | 22,700 |
| 2024/05/30 | 1,191 | 1,214 | 1,173 | 1,203 | 31,000 |
| 2024/05/29 | 1,215 | 1,226 | 1,181 | 1,194 | 115,100 |
| 2024/05/28 | 1,272 | 1,290 | 1,236 | 1,238 | 59,000 |
| 2024/05/27 | 1,265 | 1,299 | 1,265 | 1,275 | 21,000 |
| 2024/05/24 | 1,301 | 1,338 | 1,250 | 1,265 | 55,200 |
| 2024/05/23 | 1,460 | 1,475 | 1,388 | 1,388 | 8,900 |
| 2024/05/22 | 1,463 | 1,464 | 1,428 | 1,460 | 3,000 |
| 2024/05/21 | 1,402 | 1,475 | 1,401 | 1,466 | 8,800 |
| 2024/05/20 | 1,402 | 1,445 | 1,383 | 1,401 | 15,100 |
| 2024/05/17 | 1,365 | 1,419 | 1,365 | 1,401 | 3,900 |
| 2024/05/16 | 1,350 | 1,390 | 1,350 | 1,385 | 16,400 |
| 2024/05/15 | 1,353 | 1,444 | 1,321 | 1,391 | 32,400 |
| 2024/05/14 | 1,510 | 1,549 | 1,502 | 1,530 | 8,700 |
| 2024/05/13 | 1,534 | 1,534 | 1,507 | 1,507 | 5,000 |
| 2024/05/10 | 1,545 | 1,545 | 1,521 | 1,535 | 4,900 |
| 2024/05/09 | 1,541 | 1,557 | 1,541 | 1,556 | 2,600 |
| 2024/05/08 | 1,546 | 1,553 | 1,530 | 1,541 | 2,900 |
| 2024/05/07 | 1,525 | 1,574 | 1,522 | 1,554 | 8,100 |
| 2024/05/02 | 1,555 | 1,565 | 1,530 | 1,530 | 4,400 |
| 2024/05/01 | 1,549 | 1,569 | 1,546 | 1,555 | 3,800 |
| 2024/04/30 | 1,546 | 1,569 | 1,532 | 1,569 | 7,200 |
| 2024/04/26 | 1,514 | 1,548 | 1,507 | 1,546 | 3,600 |
| 2024/04/25 | 1,547 | 1,547 | 1,514 | 1,514 | 2,200 |
| 2024/04/24 | 1,565 | 1,565 | 1,518 | 1,537 | 4,900 |
| 2024/04/23 | 1,586 | 1,588 | 1,542 | 1,542 | 2,700 |
| 2024/04/22 | 1,501 | 1,588 | 1,501 | 1,586 | 9,800 |
| 2024/04/19 | 1,586 | 1,586 | 1,501 | 1,501 | 11,500 |
| 2024/04/18 | 1,529 | 1,600 | 1,520 | 1,587 | 18,100 |
| 2024/04/17 | 1,545 | 1,547 | 1,499 | 1,513 | 4,300 |
| 2024/04/16 | 1,500 | 1,529 | 1,498 | 1,529 | 8,100 |
| 2024/04/15 | 1,499 | 1,550 | 1,470 | 1,508 | 10,700 |
| 2024/04/12 | 1,515 | 1,540 | 1,480 | 1,530 | 11,100 |
| 2024/04/11 | 1,511 | 1,519 | 1,485 | 1,490 | 5,000 |
| 2024/04/10 | 1,529 | 1,540 | 1,511 | 1,511 | 6,100 |
| 2024/04/09 | 1,528 | 1,528 | 1,481 | 1,511 | 6,400 |
| 2024/04/08 | 1,569 | 1,570 | 1,508 | 1,514 | 21,700 |
| 2024/04/05 | 1,436 | 1,475 | 1,436 | 1,472 | 15,700 |
| 2024/04/04 | 1,430 | 1,444 | 1,390 | 1,435 | 8,100 |
| 2024/04/03 | 1,400 | 1,420 | 1,380 | 1,420 | 8,500 |
| 2024/04/02 | 1,419 | 1,436 | 1,394 | 1,419 | 8,000 |
| 2024/04/01 | 1,420 | 1,436 | 1,340 | 1,419 | 13,300 |
| 2024/03/29 | 1,417 | 1,433 | 1,417 | 1,422 | 9,600 |
| 2024/03/28 | 1,407 | 1,416 | 1,391 | 1,416 | 4,100 |
| 2024/03/27 | 1,399 | 1,412 | 1,382 | 1,396 | 7,800 |
| 2024/03/26 | 1,405 | 1,418 | 1,395 | 1,397 | 9,400 |
| 2024/03/25 | 1,427 | 1,427 | 1,380 | 1,392 | 23,700 |
| 2024/03/22 | 1,345 | 1,368 | 1,320 | 1,361 | 11,400 |
| 2024/03/21 | 1,344 | 1,344 | 1,303 | 1,335 | 14,600 |
| 2024/03/19 | 1,260 | 1,315 | 1,259 | 1,292 | 16,100 |
| 2024/03/18 | 1,251 | 1,267 | 1,245 | 1,252 | 14,600 |
| 2024/03/15 | 1,303 | 1,310 | 1,235 | 1,249 | 30,500 |
| 2024/03/14 | 1,329 | 1,329 | 1,303 | 1,320 | 7,900 |
| 2024/03/13 | 1,343 | 1,355 | 1,327 | 1,327 | 3,700 |
| 2024/03/12 | 1,335 | 1,366 | 1,323 | 1,340 | 13,400 |
| 2024/03/11 | 1,365 | 1,384 | 1,331 | 1,336 | 10,800 |
| 2024/03/08 | 1,382 | 1,402 | 1,371 | 1,371 | 8,600 |
| 2024/03/07 | 1,400 | 1,403 | 1,366 | 1,400 | 12,600 |
| 2024/03/06 | 1,368 | 1,399 | 1,368 | 1,394 | 4,600 |
| 2024/03/05 | 1,372 | 1,382 | 1,350 | 1,382 | 8,800 |
| 2024/03/04 | 1,380 | 1,398 | 1,370 | 1,372 | 12,000 |
| 2024/03/01 | 1,369 | 1,390 | 1,369 | 1,372 | 9,700 |
| 2024/02/29 | 1,400 | 1,400 | 1,350 | 1,395 | 12,600 |
| 2024/02/28 | 1,401 | 1,402 | 1,380 | 1,402 | 12,900 |
| 2024/02/27 | 1,390 | 1,412 | 1,375 | 1,398 | 17,000 |
| 2024/02/26 | 1,395 | 1,400 | 1,366 | 1,381 | 11,100 |
| 2024/02/22 | 1,430 | 1,430 | 1,352 | 1,377 | 18,000 |
| 2024/02/21 | 1,440 | 1,450 | 1,381 | 1,400 | 23,900 |
| 2024/02/20 | 1,328 | 1,434 | 1,328 | 1,415 | 24,500 |
| 2024/02/19 | 1,340 | 1,370 | 1,331 | 1,335 | 21,500 |
| 2024/02/16 | 1,255 | 1,295 | 1,255 | 1,287 | 11,600 |
| 2024/02/15 | 1,300 | 1,320 | 1,220 | 1,248 | 58,500 |
| 2024/02/14 | 1,178 | 1,210 | 1,158 | 1,210 | 23,000 |
| 2024/02/13 | 1,133 | 1,176 | 1,133 | 1,158 | 6,200 |
| 2024/02/09 | 1,131 | 1,131 | 1,129 | 1,130 | 2,400 |
| 2024/02/08 | 1,171 | 1,171 | 1,130 | 1,131 | 5,400 |
| 2024/02/07 | 1,135 | 1,150 | 1,133 | 1,141 | 1,200 |
| 2024/02/06 | 1,153 | 1,153 | 1,130 | 1,148 | 3,400 |
| 2024/02/05 | 1,157 | 1,158 | 1,122 | 1,145 | 7,600 |
| 2024/02/02 | 1,187 | 1,189 | 1,170 | 1,170 | 1,700 |
| 2024/02/01 | 1,200 | 1,200 | 1,180 | 1,187 | 6,000 |
| 2024/01/31 | 1,200 | 1,200 | 1,189 | 1,199 | 1,300 |
| 2024/01/30 | 1,199 | 1,217 | 1,192 | 1,200 | 5,200 |
| 2024/01/29 | 1,182 | 1,185 | 1,175 | 1,185 | 5,700 |
| 2024/01/26 | 1,211 | 1,211 | 1,183 | 1,185 | 1,900 |
| 2024/01/25 | 1,218 | 1,218 | 1,185 | 1,212 | 3,700 |
| 2024/01/24 | 1,215 | 1,215 | 1,203 | 1,214 | 4,100 |
| 2024/01/23 | 1,196 | 1,210 | 1,189 | 1,210 | 3,500 |
| 2024/01/22 | 1,180 | 1,217 | 1,160 | 1,194 | 11,700 |
| 2024/01/19 | 1,179 | 1,179 | 1,163 | 1,170 | 3,500 |
| 2024/01/18 | 1,156 | 1,171 | 1,156 | 1,171 | 1,500 |
| 2024/01/17 | 1,169 | 1,181 | 1,156 | 1,165 | 6,500 |
| 2024/01/16 | 1,190 | 1,190 | 1,159 | 1,174 | 3,200 |
| 2024/01/15 | 1,200 | 1,200 | 1,150 | 1,190 | 12,400 |
| 2024/01/12 | 1,192 | 1,195 | 1,178 | 1,195 | 8,600 |
| 2024/01/11 | 1,224 | 1,224 | 1,175 | 1,211 | 11,500 |
| 2024/01/10 | 1,245 | 1,245 | 1,193 | 1,224 | 11,300 |
| 2024/01/09 | 1,190 | 1,228 | 1,153 | 1,228 | 14,300 |
| 2024/01/05 | 1,144 | 1,169 | 1,135 | 1,160 | 14,600 |
| 2024/01/04 | 1,110 | 1,141 | 1,110 | 1,140 | 7,300 |