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 |
|---|---|---|---|---|---|
| 2025/08/15 | 3,570 | 3,750 | 3,480 | 3,555 | 183,500 |
| 2025/08/14 | 3,375 | 3,600 | 3,305 | 3,570 | 385,200 |
| 2025/08/13 | 3,305 | 3,305 | 3,305 | 3,305 | 51,800 |
| 2025/08/12 | 2,750 | 2,920 | 2,726 | 2,802 | 112,400 |
| 2025/08/08 | 2,746 | 2,781 | 2,650 | 2,650 | 25,700 |
| 2025/08/07 | 2,701 | 2,748 | 2,675 | 2,733 | 16,300 |
| 2025/08/06 | 2,727 | 2,774 | 2,650 | 2,701 | 31,000 |
| 2025/08/05 | 2,736 | 2,736 | 2,603 | 2,731 | 136,000 |
| 2025/08/04 | 2,563 | 2,631 | 2,532 | 2,586 | 16,200 |
| 2025/08/01 | 2,630 | 2,660 | 2,585 | 2,630 | 27,500 |
| 2025/07/31 | 2,418 | 2,609 | 2,418 | 2,609 | 46,900 |
| 2025/07/30 | 2,347 | 2,409 | 2,301 | 2,409 | 8,100 |
| 2025/07/29 | 2,420 | 2,420 | 2,337 | 2,343 | 7,000 |
| 2025/07/28 | 2,398 | 2,450 | 2,355 | 2,404 | 12,500 |
| 2025/07/25 | 2,320 | 2,400 | 2,320 | 2,358 | 9,900 |
| 2025/07/24 | 2,397 | 2,397 | 2,305 | 2,337 | 7,200 |
| 2025/07/23 | 2,328 | 2,350 | 2,282 | 2,347 | 12,900 |
| 2025/07/22 | 2,300 | 2,361 | 2,267 | 2,310 | 23,000 |
| 2025/07/18 | 2,306 | 2,350 | 2,243 | 2,250 | 23,800 |
| 2025/07/17 | 2,280 | 2,335 | 2,280 | 2,307 | 9,700 |
| 2025/07/16 | 2,268 | 2,315 | 2,265 | 2,286 | 11,200 |
| 2025/07/15 | 2,342 | 2,351 | 2,270 | 2,292 | 16,500 |
| 2025/07/14 | 2,320 | 2,358 | 2,260 | 2,342 | 13,000 |
| 2025/07/11 | 2,502 | 2,519 | 2,354 | 2,370 | 43,800 |
| 2025/07/10 | 2,398 | 2,527 | 2,373 | 2,470 | 45,200 |
| 2025/07/09 | 2,376 | 2,387 | 2,331 | 2,385 | 13,500 |
| 2025/07/08 | 2,281 | 2,335 | 2,276 | 2,335 | 11,200 |
| 2025/07/07 | 2,280 | 2,350 | 2,257 | 2,278 | 4,900 |
| 2025/07/04 | 2,291 | 2,344 | 2,265 | 2,280 | 11,000 |
| 2025/07/03 | 2,290 | 2,324 | 2,254 | 2,302 | 8,500 |
| 2025/07/02 | 2,296 | 2,342 | 2,254 | 2,276 | 29,000 |
| 2025/07/01 | 2,419 | 2,419 | 2,277 | 2,277 | 29,300 |
| 2025/06/30 | 2,450 | 2,500 | 2,401 | 2,441 | 24,800 |
| 2025/06/27 | 2,468 | 2,468 | 2,377 | 2,405 | 34,900 |
| 2025/06/26 | 2,588 | 2,588 | 2,457 | 2,468 | 28,400 |
| 2025/06/25 | 2,673 | 2,673 | 2,565 | 2,589 | 15,500 |
| 2025/06/24 | 2,702 | 2,717 | 2,621 | 2,673 | 20,700 |
| 2025/06/23 | 2,582 | 2,661 | 2,570 | 2,652 | 17,800 |
| 2025/06/20 | 2,711 | 2,749 | 2,613 | 2,632 | 24,500 |
| 2025/06/19 | 2,671 | 2,820 | 2,669 | 2,705 | 28,000 |
| 2025/06/18 | 2,709 | 2,730 | 2,635 | 2,679 | 22,700 |
| 2025/06/17 | 2,613 | 2,760 | 2,613 | 2,735 | 23,000 |
| 2025/06/16 | 2,606 | 2,700 | 2,606 | 2,636 | 21,800 |
| 2025/06/13 | 2,805 | 2,805 | 2,600 | 2,625 | 24,700 |
| 2025/06/12 | 2,850 | 2,878 | 2,674 | 2,757 | 36,300 |
| 2025/06/11 | 2,650 | 2,824 | 2,632 | 2,824 | 41,700 |
| 2025/06/10 | 2,576 | 2,710 | 2,568 | 2,624 | 40,900 |
| 2025/06/09 | 2,495 | 2,575 | 2,495 | 2,569 | 24,400 |
| 2025/06/06 | 2,480 | 2,555 | 2,440 | 2,497 | 42,800 |
| 2025/06/05 | 2,347 | 2,439 | 2,333 | 2,430 | 27,800 |
| 2025/06/04 | 2,349 | 2,349 | 2,302 | 2,330 | 3,300 |
| 2025/06/03 | 2,279 | 2,342 | 2,245 | 2,339 | 7,700 |
| 2025/06/02 | 2,236 | 2,340 | 2,236 | 2,306 | 18,600 |
| 2025/05/30 | 2,257 | 2,257 | 2,238 | 2,238 | 5,200 |
| 2025/05/29 | 2,276 | 2,278 | 2,249 | 2,259 | 3,900 |
| 2025/05/28 | 2,254 | 2,276 | 2,218 | 2,272 | 10,100 |
| 2025/05/27 | 2,278 | 2,278 | 2,228 | 2,243 | 8,200 |
| 2025/05/26 | 2,265 | 2,285 | 2,260 | 2,285 | 9,700 |
| 2025/05/23 | 2,240 | 2,274 | 2,236 | 2,265 | 5,900 |
| 2025/05/22 | 2,204 | 2,273 | 2,204 | 2,250 | 11,000 |
| 2025/05/21 | 2,211 | 2,272 | 2,171 | 2,225 | 13,100 |
| 2025/05/20 | 2,260 | 2,274 | 2,211 | 2,211 | 13,300 |
| 2025/05/19 | 2,166 | 2,284 | 2,160 | 2,262 | 29,200 |
| 2025/05/16 | 2,222 | 2,222 | 2,111 | 2,116 | 24,300 |
| 2025/05/15 | 2,226 | 2,229 | 2,153 | 2,222 | 14,600 |
| 2025/05/14 | 2,035 | 2,259 | 2,001 | 2,226 | 95,100 |
| 2025/05/13 | 2,021 | 2,098 | 1,951 | 2,085 | 49,400 |
| 2025/05/12 | 2,019 | 2,079 | 1,941 | 1,941 | 91,900 |
| 2025/05/09 | 1,930 | 2,049 | 1,930 | 2,020 | 45,400 |
| 2025/05/08 | 1,928 | 1,928 | 1,869 | 1,911 | 12,200 |
| 2025/05/07 | 1,864 | 1,932 | 1,864 | 1,925 | 7,700 |
| 2025/05/02 | 1,901 | 1,911 | 1,834 | 1,855 | 6,200 |
| 2025/05/01 | 1,918 | 1,919 | 1,900 | 1,901 | 3,900 |
| 2025/04/30 | 1,903 | 1,927 | 1,870 | 1,918 | 12,800 |
| 2025/04/28 | 1,905 | 1,916 | 1,871 | 1,887 | 5,800 |
| 2025/04/25 | 1,892 | 1,902 | 1,865 | 1,883 | 12,800 |
| 2025/04/24 | 1,910 | 1,910 | 1,860 | 1,880 | 5,500 |
| 2025/04/23 | 1,850 | 1,910 | 1,837 | 1,890 | 21,000 |
| 2025/04/22 | 1,832 | 1,855 | 1,805 | 1,840 | 10,600 |
| 2025/04/21 | 1,812 | 1,839 | 1,809 | 1,832 | 6,800 |
| 2025/04/18 | 1,792 | 1,810 | 1,792 | 1,792 | 7,000 |
| 2025/04/17 | 1,706 | 1,794 | 1,705 | 1,777 | 12,000 |
| 2025/04/16 | 1,736 | 1,739 | 1,706 | 1,725 | 6,200 |
| 2025/04/15 | 1,715 | 1,750 | 1,715 | 1,746 | 7,700 |
| 2025/04/14 | 1,686 | 1,735 | 1,686 | 1,720 | 12,800 |
| 2025/04/11 | 1,566 | 1,646 | 1,525 | 1,646 | 17,600 |
| 2025/04/10 | 1,610 | 1,665 | 1,581 | 1,603 | 19,200 |
| 2025/04/09 | 1,486 | 1,510 | 1,437 | 1,497 | 14,000 |
| 2025/04/08 | 1,466 | 1,557 | 1,436 | 1,526 | 84,100 |
| 2025/04/07 | 1,346 | 1,478 | 1,334 | 1,436 | 43,000 |
| 2025/04/04 | 1,765 | 1,785 | 1,660 | 1,696 | 44,200 |
| 2025/04/03 | 1,759 | 1,841 | 1,750 | 1,804 | 20,600 |
| 2025/04/02 | 1,781 | 1,840 | 1,758 | 1,803 | 12,000 |
| 2025/04/01 | 1,830 | 1,830 | 1,790 | 1,790 | 12,300 |
| 2025/03/31 | 1,755 | 1,798 | 1,724 | 1,790 | 13,900 |
| 2025/03/28 | 1,801 | 1,819 | 1,780 | 1,789 | 10,500 |
| 2025/03/27 | 1,789 | 1,814 | 1,778 | 1,801 | 7,700 |
| 2025/03/26 | 1,798 | 1,811 | 1,789 | 1,793 | 5,000 |
| 2025/03/25 | 1,770 | 1,800 | 1,753 | 1,798 | 11,800 |
| 2025/03/24 | 1,786 | 1,799 | 1,751 | 1,751 | 3,000 |
| 2025/03/21 | 1,758 | 1,786 | 1,756 | 1,785 | 8,800 |
| 2025/03/19 | 1,744 | 1,788 | 1,744 | 1,777 | 9,300 |
| 2025/03/18 | 1,747 | 1,762 | 1,738 | 1,746 | 6,000 |
| 2025/03/17 | 1,760 | 1,760 | 1,720 | 1,746 | 8,900 |
| 2025/03/14 | 1,706 | 1,739 | 1,700 | 1,729 | 8,900 |
| 2025/03/13 | 1,736 | 1,774 | 1,721 | 1,721 | 13,600 |
| 2025/03/12 | 1,707 | 1,740 | 1,707 | 1,736 | 14,300 |
| 2025/03/11 | 1,723 | 1,723 | 1,658 | 1,719 | 31,200 |
| 2025/03/10 | 1,726 | 1,728 | 1,690 | 1,726 | 23,000 |
| 2025/03/07 | 1,778 | 1,780 | 1,720 | 1,722 | 47,200 |
| 2025/03/06 | 1,820 | 1,852 | 1,785 | 1,788 | 18,900 |
| 2025/03/05 | 1,823 | 1,831 | 1,780 | 1,780 | 65,300 |
| 2025/03/04 | 1,868 | 1,889 | 1,800 | 1,841 | 45,400 |
| 2025/03/03 | 1,940 | 1,945 | 1,880 | 1,881 | 33,900 |
| 2025/02/28 | 1,981 | 2,013 | 1,880 | 1,910 | 47,600 |
| 2025/02/27 | 2,033 | 2,055 | 1,990 | 1,996 | 9,900 |
| 2025/02/26 | 2,072 | 2,099 | 1,992 | 2,075 | 17,100 |
| 2025/02/25 | 2,055 | 2,108 | 2,051 | 2,082 | 15,100 |
| 2025/02/21 | 2,048 | 2,132 | 2,022 | 2,105 | 30,000 |
| 2025/02/20 | 2,042 | 2,050 | 1,999 | 2,050 | 17,000 |
| 2025/02/19 | 1,994 | 2,029 | 1,971 | 2,012 | 15,400 |
| 2025/02/18 | 1,988 | 1,995 | 1,953 | 1,995 | 14,300 |
| 2025/02/17 | 2,029 | 2,029 | 1,948 | 1,948 | 22,500 |
| 2025/02/14 | 1,977 | 2,027 | 1,951 | 1,994 | 22,300 |
| 2025/02/13 | 1,950 | 2,007 | 1,900 | 1,977 | 78,700 |
| 2025/02/12 | 2,130 | 2,170 | 2,084 | 2,140 | 39,700 |
| 2025/02/10 | 2,026 | 2,110 | 2,012 | 2,090 | 28,400 |
| 2025/02/07 | 2,015 | 2,044 | 2,005 | 2,024 | 8,700 |
| 2025/02/06 | 1,989 | 2,055 | 1,970 | 2,030 | 9,200 |
| 2025/02/05 | 1,974 | 2,000 | 1,973 | 1,975 | 11,800 |
| 2025/02/04 | 1,988 | 2,000 | 1,960 | 1,974 | 17,100 |
| 2025/02/03 | 1,959 | 1,989 | 1,940 | 1,982 | 6,400 |
| 2025/01/31 | 1,986 | 2,068 | 1,952 | 1,973 | 32,600 |
| 2025/01/30 | 2,011 | 2,038 | 2,003 | 2,004 | 10,800 |
| 2025/01/29 | 2,101 | 2,132 | 2,029 | 2,030 | 28,500 |
| 2025/01/28 | 1,888 | 2,065 | 1,888 | 2,020 | 31,700 |
| 2025/01/27 | 1,940 | 1,940 | 1,883 | 1,890 | 21,700 |
| 2025/01/24 | 1,871 | 1,938 | 1,871 | 1,931 | 7,800 |
| 2025/01/23 | 1,878 | 1,891 | 1,871 | 1,872 | 10,700 |
| 2025/01/22 | 1,891 | 1,894 | 1,880 | 1,881 | 5,600 |
| 2025/01/21 | 1,910 | 1,911 | 1,889 | 1,890 | 5,500 |
| 2025/01/20 | 1,910 | 1,930 | 1,895 | 1,907 | 3,600 |
| 2025/01/17 | 1,898 | 1,928 | 1,898 | 1,906 | 4,900 |
| 2025/01/16 | 1,893 | 1,916 | 1,888 | 1,912 | 8,500 |
| 2025/01/15 | 1,943 | 1,943 | 1,896 | 1,909 | 4,800 |
| 2025/01/14 | 1,975 | 1,985 | 1,920 | 1,920 | 5,900 |
| 2025/01/10 | 1,921 | 1,950 | 1,921 | 1,935 | 2,600 |
| 2025/01/09 | 1,930 | 1,975 | 1,919 | 1,932 | 6,000 |
| 2025/01/08 | 1,937 | 1,986 | 1,920 | 1,927 | 8,200 |
| 2025/01/07 | 1,995 | 1,995 | 1,958 | 1,965 | 7,200 |
| 2025/01/06 | 2,047 | 2,070 | 2,000 | 2,000 | 14,300 |
| 2024/12/30 | 2,010 | 2,046 | 2,010 | 2,017 | 7,800 |
| 2024/12/27 | 1,966 | 2,013 | 1,966 | 2,010 | 14,000 |
| 2024/12/26 | 1,967 | 1,994 | 1,957 | 1,966 | 17,600 |
| 2024/12/25 | 1,950 | 1,990 | 1,938 | 1,966 | 15,100 |
| 2024/12/24 | 1,893 | 1,965 | 1,878 | 1,961 | 22,700 |
| 2024/12/23 | 1,846 | 1,906 | 1,842 | 1,881 | 16,200 |
| 2024/12/20 | 1,862 | 1,871 | 1,842 | 1,845 | 12,200 |
| 2024/12/19 | 1,894 | 1,903 | 1,858 | 1,859 | 36,300 |
| 2024/12/18 | 1,911 | 1,940 | 1,891 | 1,934 | 18,000 |
| 2024/12/17 | 1,910 | 1,957 | 1,908 | 1,916 | 15,600 |
| 2024/12/16 | 1,959 | 1,988 | 1,883 | 1,939 | 30,400 |
| 2024/12/13 | 2,068 | 2,075 | 1,930 | 1,940 | 48,700 |
| 2024/12/12 | 2,061 | 2,104 | 2,020 | 2,020 | 11,600 |
| 2024/12/11 | 2,021 | 2,053 | 2,021 | 2,053 | 7,300 |
| 2024/12/10 | 2,060 | 2,060 | 2,018 | 2,032 | 11,700 |
| 2024/12/09 | 2,068 | 2,077 | 2,009 | 2,027 | 31,300 |
| 2024/12/06 | 2,141 | 2,164 | 2,016 | 2,068 | 34,500 |
| 2024/12/05 | 2,129 | 2,158 | 2,100 | 2,117 | 15,600 |
| 2024/12/04 | 2,163 | 2,185 | 2,132 | 2,132 | 20,000 |
| 2024/12/03 | 2,207 | 2,254 | 2,150 | 2,189 | 20,100 |
| 2024/12/02 | 2,300 | 2,300 | 2,206 | 2,206 | 27,800 |
| 2024/11/29 | 2,300 | 2,354 | 2,284 | 2,291 | 33,900 |
| 2024/11/28 | 2,220 | 2,265 | 2,216 | 2,262 | 10,300 |
| 2024/11/27 | 2,284 | 2,284 | 2,231 | 2,234 | 11,000 |
| 2024/11/26 | 2,256 | 2,297 | 2,200 | 2,284 | 19,900 |
| 2024/11/25 | 2,251 | 2,251 | 2,194 | 2,216 | 19,900 |
| 2024/11/22 | 2,290 | 2,300 | 2,239 | 2,251 | 16,700 |
| 2024/11/21 | 2,259 | 2,284 | 2,213 | 2,272 | 19,800 |
| 2024/11/20 | 2,160 | 2,250 | 2,151 | 2,239 | 23,400 |
| 2024/11/19 | 2,150 | 2,212 | 2,150 | 2,164 | 28,000 |
| 2024/11/18 | 2,010 | 2,174 | 1,985 | 2,100 | 27,800 |
| 2024/11/15 | 2,200 | 2,210 | 2,025 | 2,035 | 59,400 |
| 2024/11/14 | 1,999 | 2,249 | 1,907 | 2,162 | 90,500 |
| 2024/11/13 | 1,972 | 2,019 | 1,947 | 1,998 | 15,700 |
| 2024/11/12 | 1,936 | 1,971 | 1,932 | 1,934 | 4,400 |
| 2024/11/11 | 1,941 | 1,961 | 1,931 | 1,936 | 6,300 |
| 2024/11/08 | 1,983 | 1,994 | 1,940 | 1,940 | 5,900 |
| 2024/11/07 | 1,954 | 2,043 | 1,943 | 1,960 | 20,200 |
| 2024/11/06 | 1,920 | 1,970 | 1,913 | 1,937 | 5,700 |
| 2024/11/05 | 1,920 | 1,950 | 1,912 | 1,923 | 3,300 |
| 2024/11/01 | 1,945 | 1,946 | 1,902 | 1,902 | 7,600 |
| 2024/10/31 | 1,980 | 1,988 | 1,950 | 1,961 | 10,800 |
| 2024/10/30 | 1,940 | 1,996 | 1,915 | 1,984 | 19,000 |
| 2024/10/29 | 1,909 | 1,934 | 1,891 | 1,900 | 8,400 |
| 2024/10/28 | 1,844 | 1,934 | 1,832 | 1,910 | 20,300 |
| 2024/10/25 | 1,901 | 1,903 | 1,835 | 1,882 | 28,600 |
| 2024/10/24 | 1,979 | 1,980 | 1,928 | 1,932 | 18,700 |
| 2024/10/23 | 2,081 | 2,081 | 1,980 | 2,005 | 40,800 |
| 2024/10/22 | 2,079 | 2,100 | 2,050 | 2,095 | 16,100 |