ｕｎｅｒｒｙ(5034)の株価時系列情報
ｕｎｅｒｒｙ(5034)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,060 | 3,090 | 2,999 | 3,015 | 14,300 |
| 2024/07/25 | 3,065 | 3,090 | 2,965 | 3,060 | 25,100 |
| 2024/07/24 | 3,120 | 3,180 | 3,085 | 3,135 | 35,100 |
| 2024/07/23 | 2,993 | 3,145 | 2,992 | 3,145 | 25,800 |
| 2024/07/22 | 3,080 | 3,120 | 2,960 | 2,965 | 35,500 |
| 2024/07/19 | 3,095 | 3,150 | 3,055 | 3,080 | 21,500 |
| 2024/07/18 | 3,135 | 3,215 | 3,090 | 3,095 | 20,100 |
| 2024/07/17 | 3,110 | 3,245 | 3,110 | 3,185 | 23,900 |
| 2024/07/16 | 3,170 | 3,170 | 3,105 | 3,140 | 13,900 |
| 2024/07/12 | 2,976 | 3,195 | 2,976 | 3,150 | 56,900 |
| 2024/07/11 | 2,963 | 3,055 | 2,880 | 3,020 | 26,700 |
| 2024/07/10 | 3,040 | 3,040 | 2,936 | 2,962 | 15,500 |
| 2024/07/09 | 2,885 | 3,025 | 2,884 | 2,988 | 27,500 |
| 2024/07/08 | 2,984 | 2,984 | 2,887 | 2,897 | 20,100 |
| 2024/07/05 | 2,950 | 3,050 | 2,922 | 2,984 | 35,400 |
| 2024/07/04 | 2,900 | 2,940 | 2,839 | 2,913 | 29,000 |
| 2024/07/03 | 2,850 | 2,870 | 2,780 | 2,807 | 29,900 |
| 2024/07/02 | 2,952 | 2,952 | 2,735 | 2,800 | 72,700 |
| 2024/07/01 | 3,100 | 3,150 | 2,915 | 2,952 | 46,600 |
| 2024/06/28 | 3,100 | 3,140 | 3,035 | 3,070 | 52,100 |
| 2024/06/27 | 2,825 | 3,030 | 2,821 | 3,010 | 55,500 |
| 2024/06/26 | 2,891 | 2,927 | 2,824 | 2,825 | 20,500 |
| 2024/06/25 | 2,853 | 2,900 | 2,844 | 2,880 | 9,400 |
| 2024/06/24 | 2,920 | 2,920 | 2,825 | 2,876 | 18,500 |
| 2024/06/21 | 2,880 | 2,950 | 2,802 | 2,872 | 32,800 |
| 2024/06/20 | 2,707 | 2,830 | 2,700 | 2,830 | 15,300 |
| 2024/06/19 | 2,768 | 2,768 | 2,680 | 2,735 | 19,100 |
| 2024/06/18 | 2,792 | 2,798 | 2,671 | 2,740 | 16,100 |
| 2024/06/17 | 2,680 | 2,831 | 2,645 | 2,745 | 42,900 |
| 2024/06/14 | 2,702 | 2,715 | 2,590 | 2,637 | 29,500 |
| 2024/06/13 | 2,760 | 2,835 | 2,752 | 2,752 | 9,100 |
| 2024/06/12 | 2,757 | 2,791 | 2,706 | 2,790 | 14,800 |
| 2024/06/11 | 2,804 | 2,804 | 2,729 | 2,757 | 7,200 |
| 2024/06/10 | 2,808 | 2,874 | 2,784 | 2,793 | 16,200 |
| 2024/06/07 | 2,703 | 2,825 | 2,703 | 2,816 | 7,500 |
| 2024/06/06 | 2,766 | 2,780 | 2,692 | 2,715 | 6,100 |
| 2024/06/05 | 2,789 | 2,865 | 2,760 | 2,764 | 26,100 |
| 2024/06/04 | 2,644 | 2,779 | 2,640 | 2,758 | 14,300 |
| 2024/06/03 | 2,627 | 2,664 | 2,614 | 2,625 | 4,200 |
| 2024/05/31 | 2,576 | 2,664 | 2,564 | 2,627 | 4,000 |
| 2024/05/30 | 2,564 | 2,644 | 2,550 | 2,616 | 12,900 |
| 2024/05/29 | 2,698 | 2,706 | 2,655 | 2,655 | 8,000 |
| 2024/05/28 | 2,748 | 2,792 | 2,689 | 2,698 | 10,000 |
| 2024/05/27 | 2,708 | 2,758 | 2,642 | 2,748 | 11,100 |
| 2024/05/24 | 2,742 | 2,753 | 2,670 | 2,680 | 15,400 |
| 2024/05/23 | 2,803 | 2,803 | 2,720 | 2,750 | 15,200 |
| 2024/05/22 | 2,880 | 2,920 | 2,783 | 2,811 | 19,500 |
| 2024/05/21 | 2,880 | 2,913 | 2,850 | 2,880 | 14,800 |
| 2024/05/20 | 2,899 | 3,090 | 2,878 | 2,913 | 58,900 |
| 2024/05/17 | 2,900 | 2,988 | 2,719 | 2,756 | 37,400 |
| 2024/05/16 | 2,750 | 2,924 | 2,720 | 2,923 | 105,600 |
| 2024/05/15 | 2,600 | 2,667 | 2,531 | 2,620 | 45,000 |
| 2024/05/14 | 2,502 | 2,589 | 2,502 | 2,587 | 8,700 |
| 2024/05/13 | 2,512 | 2,551 | 2,475 | 2,532 | 8,400 |
| 2024/05/10 | 2,550 | 2,591 | 2,511 | 2,511 | 12,100 |
| 2024/05/09 | 2,595 | 2,615 | 2,515 | 2,590 | 9,700 |
| 2024/05/08 | 2,621 | 2,676 | 2,584 | 2,595 | 8,200 |
| 2024/05/07 | 2,596 | 2,643 | 2,564 | 2,632 | 13,900 |
| 2024/05/02 | 2,465 | 2,505 | 2,416 | 2,496 | 6,500 |
| 2024/05/01 | 2,471 | 2,471 | 2,411 | 2,449 | 7,300 |
| 2024/04/30 | 2,532 | 2,532 | 2,471 | 2,521 | 9,000 |
| 2024/04/26 | 2,433 | 2,510 | 2,433 | 2,510 | 4,100 |
| 2024/04/25 | 2,521 | 2,544 | 2,466 | 2,466 | 6,700 |
| 2024/04/24 | 2,484 | 2,557 | 2,484 | 2,545 | 12,100 |
| 2024/04/23 | 2,376 | 2,500 | 2,376 | 2,500 | 13,600 |
| 2024/04/22 | 2,350 | 2,399 | 2,326 | 2,368 | 9,300 |
| 2024/04/19 | 2,302 | 2,333 | 2,212 | 2,312 | 26,400 |
| 2024/04/18 | 2,335 | 2,418 | 2,299 | 2,334 | 37,300 |
| 2024/04/17 | 2,505 | 2,505 | 2,327 | 2,356 | 50,000 |
| 2024/04/16 | 2,520 | 2,555 | 2,470 | 2,500 | 13,000 |
| 2024/04/15 | 2,535 | 2,559 | 2,440 | 2,539 | 20,500 |
| 2024/04/12 | 2,582 | 2,624 | 2,572 | 2,585 | 8,700 |
| 2024/04/11 | 2,600 | 2,616 | 2,553 | 2,595 | 12,800 |
| 2024/04/10 | 2,607 | 2,691 | 2,603 | 2,629 | 17,400 |
| 2024/04/09 | 2,723 | 2,723 | 2,611 | 2,632 | 19,500 |
| 2024/04/08 | 2,693 | 2,740 | 2,657 | 2,740 | 5,900 |
| 2024/04/05 | 2,677 | 2,715 | 2,650 | 2,668 | 27,700 |
| 2024/04/04 | 2,809 | 2,809 | 2,713 | 2,758 | 25,300 |
| 2024/04/03 | 2,686 | 2,764 | 2,668 | 2,724 | 11,700 |
| 2024/04/02 | 2,875 | 2,875 | 2,684 | 2,703 | 20,700 |
| 2024/04/01 | 2,812 | 2,896 | 2,754 | 2,835 | 17,200 |
| 2024/03/29 | 2,716 | 2,820 | 2,716 | 2,820 | 14,000 |
| 2024/03/28 | 2,777 | 2,829 | 2,727 | 2,732 | 10,800 |
| 2024/03/27 | 2,689 | 2,769 | 2,665 | 2,755 | 15,200 |
| 2024/03/26 | 2,810 | 2,810 | 2,688 | 2,688 | 30,300 |
| 2024/03/25 | 2,840 | 2,905 | 2,772 | 2,810 | 26,400 |
| 2024/03/22 | 2,755 | 2,838 | 2,740 | 2,820 | 26,000 |
| 2024/03/21 | 2,803 | 2,865 | 2,750 | 2,751 | 25,700 |
| 2024/03/19 | 2,749 | 2,818 | 2,740 | 2,785 | 27,100 |
| 2024/03/18 | 2,601 | 2,746 | 2,601 | 2,740 | 23,900 |
| 2024/03/15 | 2,701 | 2,749 | 2,571 | 2,601 | 34,800 |
| 2024/03/14 | 2,749 | 2,810 | 2,700 | 2,730 | 21,800 |
| 2024/03/13 | 2,834 | 2,879 | 2,730 | 2,750 | 30,900 |
| 2024/03/12 | 2,631 | 2,845 | 2,610 | 2,800 | 43,600 |
| 2024/03/11 | 2,570 | 2,680 | 2,552 | 2,665 | 22,300 |
| 2024/03/08 | 2,680 | 2,733 | 2,604 | 2,605 | 28,300 |
| 2024/03/07 | 2,775 | 2,797 | 2,667 | 2,700 | 26,100 |
| 2024/03/06 | 2,627 | 2,779 | 2,627 | 2,767 | 30,500 |
| 2024/03/05 | 2,605 | 2,677 | 2,541 | 2,677 | 26,500 |
| 2024/03/04 | 2,700 | 2,750 | 2,600 | 2,609 | 42,000 |
| 2024/03/01 | 2,820 | 2,903 | 2,647 | 2,701 | 55,400 |
| 2024/02/29 | 2,840 | 2,900 | 2,786 | 2,814 | 29,100 |
| 2024/02/28 | 2,924 | 3,050 | 2,875 | 2,896 | 37,300 |
| 2024/02/27 | 2,914 | 2,950 | 2,822 | 2,876 | 37,900 |
| 2024/02/26 | 2,778 | 2,964 | 2,734 | 2,955 | 81,800 |
| 2024/02/22 | 2,817 | 2,817 | 2,703 | 2,728 | 35,000 |
| 2024/02/21 | 2,780 | 2,890 | 2,700 | 2,701 | 51,900 |
| 2024/02/20 | 2,950 | 2,994 | 2,789 | 2,796 | 74,000 |
| 2024/02/19 | 2,830 | 2,954 | 2,761 | 2,925 | 83,800 |
| 2024/02/16 | 2,733 | 2,822 | 2,626 | 2,800 | 97,500 |
| 2024/02/15 | 2,647 | 2,799 | 2,501 | 2,732 | 184,000 |
| 2024/02/14 | 2,420 | 2,570 | 2,358 | 2,570 | 166,700 |
| 2024/02/13 | 2,080 | 2,153 | 2,052 | 2,070 | 44,100 |
| 2024/02/09 | 2,158 | 2,158 | 2,082 | 2,091 | 14,500 |
| 2024/02/08 | 2,142 | 2,170 | 2,090 | 2,115 | 37,100 |
| 2024/02/07 | 2,214 | 2,214 | 2,131 | 2,144 | 36,000 |
| 2024/02/06 | 2,284 | 2,284 | 2,224 | 2,240 | 21,100 |
| 2024/02/05 | 2,299 | 2,346 | 2,245 | 2,283 | 17,500 |
| 2024/02/02 | 2,296 | 2,348 | 2,262 | 2,302 | 15,800 |
| 2024/02/01 | 2,260 | 2,341 | 2,221 | 2,246 | 32,500 |
| 2024/01/31 | 2,352 | 2,383 | 2,280 | 2,298 | 27,000 |
| 2024/01/30 | 2,490 | 2,526 | 2,319 | 2,380 | 48,900 |
| 2024/01/29 | 2,551 | 2,551 | 2,421 | 2,471 | 41,800 |
| 2024/01/26 | 2,536 | 2,639 | 2,485 | 2,516 | 58,800 |
| 2024/01/25 | 2,450 | 2,585 | 2,412 | 2,537 | 67,900 |
| 2024/01/24 | 2,344 | 2,469 | 2,314 | 2,449 | 55,000 |
| 2024/01/23 | 2,239 | 2,365 | 2,235 | 2,319 | 38,700 |
| 2024/01/22 | 2,211 | 2,253 | 2,122 | 2,238 | 31,200 |
| 2024/01/19 | 2,236 | 2,302 | 2,211 | 2,211 | 27,600 |
| 2024/01/18 | 2,290 | 2,330 | 2,219 | 2,233 | 72,200 |
| 2024/01/17 | 2,278 | 2,410 | 2,222 | 2,340 | 127,700 |
| 2024/01/16 | 2,113 | 2,258 | 2,113 | 2,232 | 70,800 |
| 2024/01/15 | 2,036 | 2,111 | 2,005 | 2,106 | 34,200 |
| 2024/01/12 | 2,003 | 2,054 | 1,971 | 2,036 | 29,200 |
| 2024/01/11 | 2,074 | 2,074 | 1,986 | 2,004 | 19,500 |
| 2024/01/10 | 2,057 | 2,057 | 2,000 | 2,008 | 14,900 |
| 2024/01/09 | 1,937 | 2,025 | 1,937 | 2,010 | 32,500 |
| 2024/01/05 | 2,025 | 2,025 | 1,899 | 1,907 | 77,000 |
| 2024/01/04 | 2,013 | 2,160 | 1,937 | 2,041 | 40,900 |
| 2023/12/29 | 2,100 | 2,134 | 2,054 | 2,055 | 23,500 |
| 2023/12/28 | 2,026 | 2,120 | 2,025 | 2,100 | 21,900 |
| 2023/12/27 | 1,927 | 2,112 | 1,909 | 2,057 | 47,100 |
| 2023/12/26 | 1,917 | 1,988 | 1,917 | 1,932 | 39,100 |
| 2023/12/25 | 2,006 | 2,030 | 1,927 | 1,927 | 40,800 |
| 2023/12/22 | 2,058 | 2,163 | 2,051 | 2,056 | 54,700 |
| 2023/12/21 | 2,023 | 2,104 | 2,004 | 2,014 | 45,500 |
| 2023/12/20 | 1,948 | 2,084 | 1,943 | 2,059 | 50,200 |
| 2023/12/19 | 1,880 | 1,930 | 1,875 | 1,930 | 21,500 |
| 2023/12/18 | 1,970 | 2,007 | 1,857 | 1,875 | 57,600 |
| 2023/12/15 | 1,957 | 2,031 | 1,952 | 2,020 | 43,000 |
| 2023/12/14 | 2,000 | 2,076 | 1,919 | 1,919 | 47,500 |
| 2023/12/13 | 1,992 | 2,018 | 1,931 | 1,989 | 87,200 |
| 2023/12/12 | 2,096 | 2,096 | 2,017 | 2,017 | 46,300 |
| 2023/12/11 | 2,150 | 2,150 | 2,090 | 2,107 | 31,000 |
| 2023/12/08 | 2,180 | 2,221 | 2,118 | 2,143 | 58,800 |
| 2023/12/07 | 2,385 | 2,385 | 2,211 | 2,211 | 80,000 |
| 2023/12/06 | 2,527 | 2,556 | 2,361 | 2,387 | 100,700 |
| 2023/12/05 | 2,604 | 2,639 | 2,530 | 2,534 | 32,400 |
| 2023/12/04 | 2,530 | 2,659 | 2,530 | 2,639 | 41,900 |
| 2023/12/01 | 2,599 | 2,638 | 2,526 | 2,526 | 39,700 |
| 2023/11/30 | 2,560 | 2,618 | 2,455 | 2,578 | 99,600 |
| 2023/11/29 | 2,511 | 2,614 | 2,510 | 2,516 | 146,100 |
| 2023/11/28 | 2,690 | 2,711 | 2,588 | 2,588 | 54,400 |
| 2023/11/27 | 2,745 | 2,849 | 2,700 | 2,702 | 34,300 |
| 2023/11/24 | 2,850 | 2,861 | 2,730 | 2,758 | 60,900 |
| 2023/11/22 | 2,940 | 2,940 | 2,832 | 2,860 | 48,900 |
| 2023/11/21 | 3,220 | 3,220 | 2,996 | 3,060 | 60,600 |
| 2023/11/20 | 2,900 | 3,020 | 2,894 | 3,010 | 29,400 |
| 2023/11/17 | 2,820 | 2,896 | 2,770 | 2,880 | 27,000 |
| 2023/11/16 | 2,573 | 2,878 | 2,536 | 2,820 | 60,500 |
| 2023/11/15 | 2,645 | 2,770 | 2,553 | 2,553 | 67,600 |
| 2023/11/14 | 2,666 | 2,694 | 2,464 | 2,596 | 113,800 |
| 2023/11/13 | 3,065 | 3,110 | 2,975 | 3,035 | 21,200 |
| 2023/11/10 | 3,070 | 3,080 | 2,975 | 3,065 | 17,400 |
| 2023/11/09 | 3,110 | 3,115 | 3,040 | 3,070 | 12,000 |
| 2023/11/08 | 3,230 | 3,280 | 3,090 | 3,120 | 20,000 |
| 2023/11/07 | 3,155 | 3,250 | 3,070 | 3,230 | 25,900 |
| 2023/11/06 | 3,040 | 3,185 | 3,020 | 3,155 | 27,700 |
| 2023/11/02 | 2,969 | 3,025 | 2,949 | 2,987 | 19,100 |
| 2023/11/01 | 3,050 | 3,050 | 2,919 | 2,947 | 17,200 |
| 2023/10/31 | 3,025 | 3,030 | 2,916 | 3,030 | 19,600 |
| 2023/10/30 | 2,937 | 3,080 | 2,934 | 3,015 | 35,200 |
| 2023/10/27 | 2,951 | 2,990 | 2,871 | 2,981 | 22,400 |
| 2023/10/26 | 3,100 | 3,100 | 2,895 | 2,901 | 55,400 |
| 2023/10/25 | 3,185 | 3,270 | 3,110 | 3,160 | 30,400 |
| 2023/10/24 | 3,020 | 3,220 | 2,973 | 3,180 | 38,200 |
| 2023/10/23 | 3,095 | 3,155 | 3,040 | 3,075 | 27,400 |
| 2023/10/20 | 3,080 | 3,150 | 2,977 | 3,105 | 31,900 |
| 2023/10/19 | 3,175 | 3,280 | 3,080 | 3,095 | 43,900 |
| 2023/10/18 | 3,100 | 3,315 | 3,080 | 3,315 | 30,000 |
| 2023/10/17 | 3,230 | 3,230 | 3,090 | 3,100 | 23,000 |
| 2023/10/16 | 3,100 | 3,180 | 3,070 | 3,090 | 27,900 |
| 2023/10/13 | 3,295 | 3,310 | 3,180 | 3,195 | 30,700 |
| 2023/10/12 | 3,365 | 3,405 | 3,270 | 3,285 | 22,000 |
| 2023/10/11 | 3,485 | 3,505 | 3,365 | 3,365 | 19,800 |
| 2023/10/10 | 3,440 | 3,450 | 3,320 | 3,430 | 22,200 |
| 2023/10/06 | 3,460 | 3,505 | 3,325 | 3,370 | 15,300 |
| 2023/10/05 | 3,275 | 3,465 | 3,275 | 3,460 | 26,000 |
| 2023/10/04 | 3,055 | 3,330 | 3,055 | 3,275 | 42,300 |
| 2023/10/03 | 3,220 | 3,245 | 3,120 | 3,155 | 44,400 |