ユニプレス(5949)の株価時系列情報
ユニプレス(5949)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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,215 | 1,238 | 1,213 | 1,224 | 134,100 |
| 2026/06/12 | 1,214 | 1,225 | 1,203 | 1,203 | 149,900 |
| 2026/06/11 | 1,207 | 1,212 | 1,194 | 1,206 | 182,500 |
| 2026/06/10 | 1,216 | 1,216 | 1,200 | 1,214 | 225,700 |
| 2026/06/09 | 1,223 | 1,236 | 1,208 | 1,216 | 255,200 |
| 2026/06/08 | 1,210 | 1,225 | 1,204 | 1,216 | 221,300 |
| 2026/06/05 | 1,232 | 1,241 | 1,208 | 1,238 | 157,700 |
| 2026/06/04 | 1,260 | 1,267 | 1,240 | 1,242 | 107,400 |
| 2026/06/03 | 1,277 | 1,293 | 1,261 | 1,270 | 189,300 |
| 2026/06/02 | 1,261 | 1,268 | 1,241 | 1,265 | 176,400 |
| 2026/06/01 | 1,297 | 1,297 | 1,270 | 1,281 | 205,300 |
| 2026/05/29 | 1,289 | 1,308 | 1,282 | 1,297 | 156,900 |
| 2026/05/28 | 1,287 | 1,301 | 1,281 | 1,290 | 170,800 |
| 2026/05/27 | 1,266 | 1,290 | 1,266 | 1,290 | 145,300 |
| 2026/05/26 | 1,254 | 1,273 | 1,246 | 1,270 | 111,600 |
| 2026/05/25 | 1,266 | 1,281 | 1,255 | 1,267 | 114,400 |
| 2026/05/22 | 1,273 | 1,273 | 1,255 | 1,266 | 108,000 |
| 2026/05/21 | 1,269 | 1,274 | 1,260 | 1,261 | 105,400 |
| 2026/05/20 | 1,282 | 1,286 | 1,247 | 1,259 | 192,500 |
| 2026/05/19 | 1,264 | 1,280 | 1,262 | 1,278 | 187,200 |
| 2026/05/18 | 1,275 | 1,277 | 1,243 | 1,262 | 176,000 |
| 2026/05/15 | 1,276 | 1,289 | 1,266 | 1,277 | 263,000 |
| 2026/05/14 | 1,250 | 1,283 | 1,247 | 1,283 | 280,000 |
| 2026/05/13 | 1,287 | 1,328 | 1,250 | 1,250 | 584,700 |
| 2026/05/12 | 1,342 | 1,362 | 1,342 | 1,358 | 168,800 |
| 2026/05/11 | 1,334 | 1,351 | 1,332 | 1,336 | 179,100 |
| 2026/05/08 | 1,312 | 1,334 | 1,305 | 1,333 | 142,400 |
| 2026/05/07 | 1,318 | 1,322 | 1,298 | 1,319 | 125,300 |
| 2026/05/01 | 1,309 | 1,310 | 1,282 | 1,294 | 104,800 |
| 2026/04/30 | 1,307 | 1,314 | 1,294 | 1,309 | 112,200 |
| 2026/04/28 | 1,312 | 1,327 | 1,305 | 1,327 | 115,500 |
| 2026/04/27 | 1,307 | 1,316 | 1,300 | 1,311 | 137,500 |
| 2026/04/24 | 1,338 | 1,346 | 1,310 | 1,319 | 104,800 |
| 2026/04/23 | 1,331 | 1,341 | 1,304 | 1,326 | 188,000 |
| 2026/04/22 | 1,355 | 1,363 | 1,330 | 1,331 | 125,500 |
| 2026/04/21 | 1,370 | 1,378 | 1,355 | 1,370 | 188,400 |
| 2026/04/20 | 1,374 | 1,374 | 1,360 | 1,365 | 70,300 |
| 2026/04/17 | 1,381 | 1,381 | 1,356 | 1,362 | 184,000 |
| 2026/04/16 | 1,386 | 1,388 | 1,376 | 1,381 | 81,700 |
| 2026/04/15 | 1,391 | 1,405 | 1,376 | 1,386 | 110,800 |
| 2026/04/14 | 1,392 | 1,406 | 1,374 | 1,385 | 88,300 |
| 2026/04/13 | 1,397 | 1,412 | 1,382 | 1,392 | 130,700 |
| 2026/04/10 | 1,399 | 1,419 | 1,388 | 1,397 | 125,200 |
| 2026/04/09 | 1,400 | 1,403 | 1,383 | 1,383 | 138,000 |
| 2026/04/08 | 1,400 | 1,408 | 1,390 | 1,400 | 129,000 |
| 2026/04/07 | 1,375 | 1,389 | 1,360 | 1,360 | 92,100 |
| 2026/04/06 | 1,354 | 1,383 | 1,354 | 1,375 | 83,500 |
| 2026/04/03 | 1,367 | 1,381 | 1,353 | 1,361 | 82,700 |
| 2026/03/27 | 1,338 | 1,352 | 1,324 | 1,336 | 526,800 |
| 2026/03/26 | 1,331 | 1,335 | 1,308 | 1,326 | 239,800 |
| 2026/03/25 | 1,330 | 1,335 | 1,321 | 1,324 | 217,900 |
| 2026/03/24 | 1,289 | 1,300 | 1,276 | 1,300 | 226,200 |
| 2026/03/23 | 1,267 | 1,267 | 1,230 | 1,250 | 317,200 |
| 2026/03/19 | 1,299 | 1,308 | 1,282 | 1,288 | 274,800 |
| 2026/03/18 | 1,300 | 1,310 | 1,296 | 1,308 | 148,000 |
| 2026/03/17 | 1,290 | 1,300 | 1,280 | 1,280 | 137,300 |
| 2026/03/16 | 1,286 | 1,295 | 1,272 | 1,285 | 176,900 |
| 2026/03/13 | 1,295 | 1,308 | 1,287 | 1,293 | 217,300 |
| 2026/03/12 | 1,353 | 1,355 | 1,320 | 1,325 | 148,800 |
| 2026/03/11 | 1,374 | 1,382 | 1,353 | 1,353 | 173,200 |
| 2026/03/10 | 1,354 | 1,356 | 1,331 | 1,344 | 178,000 |
| 2026/03/09 | 1,318 | 1,330 | 1,289 | 1,329 | 271,300 |
| 2026/03/06 | 1,372 | 1,383 | 1,357 | 1,371 | 122,500 |
| 2026/03/05 | 1,398 | 1,419 | 1,386 | 1,393 | 132,300 |
| 2026/03/04 | 1,401 | 1,408 | 1,343 | 1,357 | 277,500 |
| 2026/03/03 | 1,452 | 1,476 | 1,438 | 1,445 | 325,100 |
| 2026/03/02 | 1,460 | 1,491 | 1,455 | 1,459 | 461,500 |
| 2026/02/27 | 1,476 | 1,479 | 1,463 | 1,478 | 162,600 |
| 2026/02/26 | 1,495 | 1,495 | 1,464 | 1,468 | 120,700 |
| 2026/02/25 | 1,500 | 1,505 | 1,477 | 1,484 | 154,600 |
| 2026/02/24 | 1,471 | 1,498 | 1,464 | 1,488 | 110,000 |
| 2026/02/20 | 1,459 | 1,478 | 1,454 | 1,471 | 276,600 |
| 2026/02/19 | 1,458 | 1,475 | 1,443 | 1,474 | 86,500 |
| 2026/02/18 | 1,440 | 1,462 | 1,428 | 1,455 | 107,200 |
| 2026/02/17 | 1,418 | 1,441 | 1,408 | 1,434 | 156,100 |
| 2026/02/16 | 1,465 | 1,465 | 1,418 | 1,418 | 263,300 |
| 2026/02/13 | 1,470 | 1,477 | 1,451 | 1,464 | 208,400 |
| 2026/02/12 | 1,490 | 1,498 | 1,471 | 1,493 | 289,100 |
| 2026/02/10 | 1,456 | 1,482 | 1,456 | 1,480 | 121,200 |
| 2026/02/09 | 1,470 | 1,474 | 1,447 | 1,456 | 131,000 |
| 2026/02/06 | 1,416 | 1,440 | 1,408 | 1,440 | 100,400 |
| 2026/02/05 | 1,420 | 1,427 | 1,408 | 1,411 | 94,100 |
| 2026/02/04 | 1,389 | 1,410 | 1,383 | 1,398 | 136,200 |
| 2026/02/03 | 1,370 | 1,381 | 1,365 | 1,380 | 125,400 |
| 2026/02/02 | 1,386 | 1,397 | 1,355 | 1,362 | 161,500 |
| 2026/01/30 | 1,349 | 1,366 | 1,342 | 1,365 | 89,400 |
| 2026/01/29 | 1,341 | 1,347 | 1,322 | 1,340 | 134,400 |
| 2026/01/28 | 1,350 | 1,352 | 1,332 | 1,344 | 146,800 |
| 2026/01/27 | 1,368 | 1,371 | 1,347 | 1,364 | 152,000 |
| 2026/01/26 | 1,389 | 1,389 | 1,368 | 1,369 | 176,600 |
| 2026/01/23 | 1,391 | 1,405 | 1,383 | 1,401 | 113,200 |
| 2026/01/22 | 1,372 | 1,402 | 1,372 | 1,391 | 128,100 |
| 2026/01/21 | 1,359 | 1,370 | 1,341 | 1,369 | 112,600 |
| 2026/01/20 | 1,384 | 1,384 | 1,364 | 1,367 | 129,000 |
| 2026/01/19 | 1,397 | 1,399 | 1,371 | 1,393 | 119,100 |
| 2026/01/16 | 1,370 | 1,400 | 1,370 | 1,396 | 99,100 |
| 2026/01/15 | 1,370 | 1,382 | 1,358 | 1,378 | 122,500 |
| 2026/01/14 | 1,376 | 1,387 | 1,366 | 1,374 | 144,100 |
| 2026/01/13 | 1,377 | 1,382 | 1,359 | 1,373 | 131,200 |
| 2026/01/09 | 1,334 | 1,355 | 1,333 | 1,347 | 136,400 |
| 2026/01/08 | 1,345 | 1,345 | 1,320 | 1,321 | 196,600 |
| 2026/01/07 | 1,315 | 1,359 | 1,311 | 1,345 | 274,300 |
| 2026/01/06 | 1,321 | 1,333 | 1,313 | 1,317 | 140,400 |
| 2026/01/05 | 1,299 | 1,320 | 1,288 | 1,306 | 226,300 |
| 2025/12/30 | 1,272 | 1,287 | 1,269 | 1,282 | 136,300 |
| 2025/12/29 | 1,270 | 1,279 | 1,260 | 1,272 | 151,700 |
| 2025/12/26 | 1,260 | 1,264 | 1,249 | 1,256 | 90,700 |
| 2025/12/25 | 1,250 | 1,259 | 1,247 | 1,254 | 67,500 |
| 2025/12/24 | 1,238 | 1,243 | 1,232 | 1,238 | 68,200 |
| 2025/12/23 | 1,244 | 1,249 | 1,228 | 1,236 | 104,700 |
| 2025/12/22 | 1,230 | 1,245 | 1,230 | 1,245 | 107,000 |
| 2025/12/19 | 1,208 | 1,222 | 1,202 | 1,222 | 81,600 |
| 2025/12/18 | 1,210 | 1,213 | 1,202 | 1,208 | 57,600 |
| 2025/12/17 | 1,218 | 1,218 | 1,200 | 1,210 | 64,300 |
| 2025/12/16 | 1,227 | 1,230 | 1,206 | 1,209 | 87,000 |
| 2025/12/15 | 1,230 | 1,230 | 1,216 | 1,223 | 72,800 |
| 2025/12/12 | 1,230 | 1,231 | 1,220 | 1,227 | 89,900 |
| 2025/12/11 | 1,224 | 1,225 | 1,206 | 1,210 | 94,700 |
| 2025/12/10 | 1,210 | 1,235 | 1,209 | 1,221 | 110,500 |
| 2025/12/09 | 1,201 | 1,204 | 1,196 | 1,198 | 68,100 |
| 2025/12/08 | 1,195 | 1,199 | 1,184 | 1,198 | 107,600 |
| 2025/12/05 | 1,204 | 1,211 | 1,178 | 1,178 | 135,700 |
| 2025/12/04 | 1,196 | 1,212 | 1,194 | 1,204 | 125,400 |
| 2025/12/03 | 1,211 | 1,217 | 1,196 | 1,196 | 152,500 |
| 2025/12/02 | 1,220 | 1,221 | 1,208 | 1,214 | 102,300 |
| 2025/12/01 | 1,211 | 1,222 | 1,205 | 1,207 | 110,900 |
| 2025/11/28 | 1,210 | 1,211 | 1,198 | 1,208 | 219,900 |
| 2025/11/27 | 1,228 | 1,229 | 1,216 | 1,218 | 109,600 |
| 2025/11/26 | 1,218 | 1,229 | 1,212 | 1,228 | 121,000 |
| 2025/11/25 | 1,199 | 1,212 | 1,187 | 1,211 | 125,500 |
| 2025/11/21 | 1,161 | 1,182 | 1,160 | 1,181 | 205,000 |
| 2025/11/20 | 1,186 | 1,186 | 1,165 | 1,173 | 124,700 |
| 2025/11/19 | 1,174 | 1,186 | 1,164 | 1,171 | 135,500 |
| 2025/11/18 | 1,176 | 1,195 | 1,167 | 1,169 | 116,800 |
| 2025/11/17 | 1,181 | 1,186 | 1,170 | 1,184 | 145,600 |
| 2025/11/14 | 1,182 | 1,187 | 1,174 | 1,182 | 113,100 |
| 2025/11/13 | 1,198 | 1,202 | 1,183 | 1,183 | 61,700 |
| 2025/11/12 | 1,181 | 1,199 | 1,179 | 1,199 | 110,100 |
| 2025/11/11 | 1,189 | 1,189 | 1,162 | 1,166 | 150,600 |
| 2025/11/10 | 1,161 | 1,183 | 1,152 | 1,180 | 153,900 |
| 2025/11/07 | 1,167 | 1,169 | 1,127 | 1,145 | 403,200 |
| 2025/11/06 | 1,236 | 1,241 | 1,224 | 1,225 | 125,300 |
| 2025/11/05 | 1,220 | 1,227 | 1,193 | 1,222 | 157,800 |
| 2025/11/04 | 1,210 | 1,238 | 1,203 | 1,235 | 210,300 |
| 2025/10/31 | 1,214 | 1,222 | 1,192 | 1,200 | 196,100 |
| 2025/10/30 | 1,200 | 1,219 | 1,197 | 1,214 | 349,000 |
| 2025/10/29 | 1,215 | 1,220 | 1,195 | 1,195 | 110,000 |
| 2025/10/28 | 1,246 | 1,246 | 1,211 | 1,215 | 105,700 |
| 2025/10/27 | 1,259 | 1,259 | 1,241 | 1,253 | 90,700 |
| 2025/10/24 | 1,239 | 1,251 | 1,238 | 1,247 | 104,700 |
| 2025/10/23 | 1,230 | 1,242 | 1,224 | 1,239 | 133,200 |
| 2025/10/22 | 1,210 | 1,227 | 1,204 | 1,220 | 212,600 |
| 2025/10/21 | 1,210 | 1,212 | 1,199 | 1,204 | 128,000 |
| 2025/10/20 | 1,199 | 1,209 | 1,192 | 1,203 | 79,900 |
| 2025/10/17 | 1,190 | 1,192 | 1,181 | 1,181 | 63,300 |
| 2025/10/16 | 1,188 | 1,198 | 1,186 | 1,192 | 71,300 |
| 2025/10/15 | 1,176 | 1,187 | 1,174 | 1,184 | 76,500 |
| 2025/10/14 | 1,158 | 1,179 | 1,155 | 1,164 | 241,700 |
| 2025/10/10 | 1,185 | 1,189 | 1,171 | 1,182 | 185,500 |
| 2025/10/09 | 1,217 | 1,219 | 1,197 | 1,202 | 156,500 |
| 2025/10/08 | 1,222 | 1,233 | 1,209 | 1,211 | 174,300 |
| 2025/10/07 | 1,209 | 1,226 | 1,207 | 1,220 | 231,400 |
| 2025/10/06 | 1,235 | 1,239 | 1,195 | 1,209 | 286,300 |
| 2025/10/03 | 1,180 | 1,197 | 1,180 | 1,190 | 94,100 |
| 2025/10/02 | 1,194 | 1,202 | 1,173 | 1,186 | 98,400 |
| 2025/10/01 | 1,220 | 1,220 | 1,184 | 1,194 | 147,000 |
| 2025/09/30 | 1,233 | 1,233 | 1,213 | 1,226 | 152,800 |
| 2025/09/29 | 1,240 | 1,246 | 1,229 | 1,235 | 119,900 |
| 2025/09/26 | 1,253 | 1,272 | 1,250 | 1,270 | 185,400 |
| 2025/09/25 | 1,260 | 1,262 | 1,253 | 1,261 | 119,500 |
| 2025/09/24 | 1,247 | 1,261 | 1,246 | 1,260 | 145,900 |
| 2025/09/22 | 1,237 | 1,255 | 1,237 | 1,247 | 95,100 |
| 2025/09/19 | 1,251 | 1,261 | 1,233 | 1,233 | 144,500 |
| 2025/09/18 | 1,249 | 1,253 | 1,241 | 1,243 | 80,600 |
| 2025/09/17 | 1,248 | 1,251 | 1,233 | 1,248 | 103,700 |
| 2025/09/16 | 1,239 | 1,255 | 1,239 | 1,249 | 96,900 |
| 2025/09/12 | 1,247 | 1,253 | 1,236 | 1,238 | 141,200 |
| 2025/09/11 | 1,253 | 1,255 | 1,238 | 1,250 | 163,800 |
| 2025/09/10 | 1,266 | 1,270 | 1,254 | 1,260 | 99,400 |
| 2025/09/09 | 1,279 | 1,286 | 1,263 | 1,271 | 136,900 |
| 2025/09/08 | 1,280 | 1,284 | 1,260 | 1,274 | 197,900 |
| 2025/09/05 | 1,229 | 1,267 | 1,229 | 1,265 | 339,400 |
| 2025/09/04 | 1,201 | 1,208 | 1,191 | 1,208 | 111,900 |
| 2025/09/03 | 1,183 | 1,208 | 1,181 | 1,199 | 192,200 |
| 2025/09/02 | 1,174 | 1,188 | 1,172 | 1,184 | 123,500 |
| 2025/09/01 | 1,170 | 1,181 | 1,166 | 1,173 | 75,300 |
| 2025/08/29 | 1,163 | 1,177 | 1,161 | 1,173 | 102,600 |
| 2025/08/28 | 1,161 | 1,173 | 1,159 | 1,164 | 68,200 |
| 2025/08/27 | 1,170 | 1,170 | 1,158 | 1,164 | 91,600 |
| 2025/08/26 | 1,171 | 1,178 | 1,159 | 1,159 | 128,100 |
| 2025/08/25 | 1,166 | 1,170 | 1,159 | 1,167 | 101,200 |
| 2025/08/22 | 1,151 | 1,159 | 1,144 | 1,159 | 98,600 |
| 2025/08/21 | 1,150 | 1,152 | 1,140 | 1,151 | 70,400 |
| 2025/08/20 | 1,152 | 1,159 | 1,146 | 1,146 | 81,400 |
| 2025/08/19 | 1,143 | 1,151 | 1,139 | 1,151 | 117,700 |
| 2025/08/18 | 1,120 | 1,143 | 1,119 | 1,143 | 112,100 |
| 2025/08/15 | 1,120 | 1,126 | 1,114 | 1,124 | 69,900 |
| 2025/08/14 | 1,125 | 1,130 | 1,116 | 1,120 | 93,600 |
| 2025/08/13 | 1,136 | 1,140 | 1,124 | 1,126 | 146,000 |
| 2025/08/12 | 1,123 | 1,134 | 1,115 | 1,121 | 168,900 |