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 |
|---|---|---|---|---|---|
| 2025/06/13 | 971 | 972 | 954 | 958 | 139,200 |
| 2025/06/12 | 977 | 987 | 968 | 974 | 143,100 |
| 2025/06/11 | 955 | 977 | 955 | 976 | 217,000 |
| 2025/06/10 | 946 | 954 | 946 | 951 | 149,000 |
| 2025/06/09 | 947 | 952 | 943 | 944 | 182,200 |
| 2025/06/06 | 937 | 943 | 934 | 942 | 163,800 |
| 2025/06/05 | 945 | 948 | 936 | 938 | 171,200 |
| 2025/06/04 | 950 | 953 | 946 | 947 | 135,100 |
| 2025/06/03 | 960 | 962 | 949 | 949 | 219,400 |
| 2025/06/02 | 981 | 981 | 961 | 961 | 171,400 |
| 2025/05/30 | 982 | 994 | 980 | 988 | 149,600 |
| 2025/05/29 | 970 | 983 | 970 | 982 | 141,600 |
| 2025/05/28 | 972 | 976 | 967 | 967 | 110,100 |
| 2025/05/27 | 965 | 968 | 962 | 967 | 74,800 |
| 2025/05/26 | 962 | 970 | 962 | 965 | 78,000 |
| 2025/05/23 | 969 | 976 | 963 | 966 | 99,500 |
| 2025/05/22 | 966 | 970 | 962 | 966 | 112,500 |
| 2025/05/21 | 974 | 985 | 973 | 978 | 170,100 |
| 2025/05/20 | 987 | 992 | 973 | 974 | 166,600 |
| 2025/05/19 | 970 | 991 | 968 | 991 | 162,100 |
| 2025/05/16 | 976 | 976 | 961 | 973 | 196,600 |
| 2025/05/15 | 984 | 984 | 968 | 976 | 225,800 |
| 2025/05/14 | 1,006 | 1,015 | 980 | 990 | 308,700 |
| 2025/05/13 | 1,042 | 1,058 | 1,036 | 1,036 | 161,800 |
| 2025/05/12 | 1,023 | 1,027 | 1,015 | 1,021 | 89,900 |
| 2025/05/09 | 1,013 | 1,022 | 1,009 | 1,020 | 75,700 |
| 2025/05/08 | 1,010 | 1,014 | 995 | 1,001 | 120,700 |
| 2025/05/07 | 1,017 | 1,020 | 1,004 | 1,007 | 118,100 |
| 2025/05/02 | 1,020 | 1,026 | 1,009 | 1,017 | 119,400 |
| 2025/05/01 | 1,004 | 1,010 | 998 | 1,009 | 143,500 |
| 2025/04/30 | 1,010 | 1,011 | 992 | 1,003 | 143,700 |
| 2025/04/28 | 993 | 1,007 | 991 | 1,000 | 320,600 |
| 2025/04/25 | 984 | 994 | 978 | 984 | 122,200 |
| 2025/04/24 | 972 | 998 | 969 | 978 | 205,000 |
| 2025/04/23 | 969 | 973 | 961 | 964 | 129,900 |
| 2025/04/22 | 945 | 951 | 943 | 949 | 88,800 |
| 2025/04/21 | 959 | 959 | 940 | 947 | 115,900 |
| 2025/04/18 | 945 | 959 | 943 | 959 | 92,200 |
| 2025/04/17 | 933 | 939 | 927 | 939 | 130,200 |
| 2025/04/16 | 940 | 943 | 927 | 935 | 155,800 |
| 2025/04/15 | 948 | 956 | 943 | 949 | 202,800 |
| 2025/04/14 | 942 | 942 | 925 | 926 | 171,600 |
| 2025/04/11 | 911 | 938 | 888 | 934 | 229,100 |
| 2025/04/10 | 972 | 972 | 930 | 944 | 296,500 |
| 2025/04/09 | 904 | 904 | 871 | 886 | 316,900 |
| 2025/04/08 | 910 | 948 | 910 | 933 | 173,500 |
| 2025/04/07 | 875 | 892 | 840 | 873 | 363,200 |
| 2025/04/04 | 980 | 983 | 921 | 940 | 368,700 |
| 2025/04/03 | 1,012 | 1,026 | 995 | 1,005 | 404,100 |
| 2025/04/02 | 1,061 | 1,063 | 1,047 | 1,056 | 165,100 |
| 2025/04/01 | 1,083 | 1,083 | 1,056 | 1,061 | 190,200 |
| 2025/03/31 | 1,079 | 1,079 | 1,050 | 1,066 | 251,800 |
| 2025/03/28 | 1,105 | 1,117 | 1,092 | 1,094 | 487,000 |
| 2025/03/27 | 1,142 | 1,150 | 1,129 | 1,146 | 554,100 |
| 2025/03/26 | 1,156 | 1,159 | 1,144 | 1,159 | 248,400 |
| 2025/03/25 | 1,156 | 1,160 | 1,149 | 1,151 | 219,400 |
| 2025/03/24 | 1,154 | 1,155 | 1,140 | 1,143 | 212,100 |
| 2025/03/21 | 1,151 | 1,164 | 1,145 | 1,146 | 292,600 |
| 2025/03/19 | 1,139 | 1,159 | 1,139 | 1,151 | 252,900 |
| 2025/03/18 | 1,123 | 1,155 | 1,123 | 1,150 | 343,000 |
| 2025/03/17 | 1,105 | 1,123 | 1,104 | 1,121 | 216,300 |
| 2025/03/14 | 1,087 | 1,100 | 1,086 | 1,095 | 262,000 |
| 2025/03/13 | 1,090 | 1,100 | 1,088 | 1,090 | 221,200 |
| 2025/03/12 | 1,090 | 1,093 | 1,081 | 1,092 | 178,300 |
| 2025/03/11 | 1,076 | 1,100 | 1,070 | 1,100 | 312,100 |
| 2025/03/10 | 1,093 | 1,093 | 1,082 | 1,084 | 220,800 |
| 2025/03/07 | 1,070 | 1,085 | 1,059 | 1,085 | 189,300 |
| 2025/03/06 | 1,079 | 1,086 | 1,071 | 1,077 | 187,800 |
| 2025/03/05 | 1,056 | 1,072 | 1,056 | 1,070 | 148,900 |
| 2025/03/04 | 1,066 | 1,070 | 1,057 | 1,066 | 147,300 |
| 2025/03/03 | 1,058 | 1,068 | 1,057 | 1,066 | 198,400 |
| 2025/02/28 | 1,042 | 1,048 | 1,035 | 1,046 | 197,700 |
| 2025/02/27 | 1,034 | 1,049 | 1,033 | 1,046 | 211,400 |
| 2025/02/26 | 1,038 | 1,040 | 1,029 | 1,039 | 223,900 |
| 2025/02/25 | 1,036 | 1,047 | 1,029 | 1,045 | 232,700 |
| 2025/02/21 | 1,039 | 1,044 | 1,028 | 1,042 | 174,800 |
| 2025/02/20 | 1,053 | 1,060 | 1,037 | 1,041 | 222,400 |
| 2025/02/19 | 1,067 | 1,079 | 1,052 | 1,052 | 151,300 |
| 2025/02/18 | 1,050 | 1,073 | 1,045 | 1,067 | 195,300 |
| 2025/02/17 | 1,049 | 1,062 | 1,041 | 1,050 | 212,700 |
| 2025/02/14 | 1,060 | 1,081 | 1,030 | 1,048 | 744,000 |
| 2025/02/13 | 1,090 | 1,103 | 1,087 | 1,100 | 149,600 |
| 2025/02/12 | 1,089 | 1,090 | 1,071 | 1,074 | 176,600 |
| 2025/02/10 | 1,079 | 1,084 | 1,076 | 1,084 | 118,900 |
| 2025/02/07 | 1,070 | 1,088 | 1,067 | 1,083 | 152,200 |
| 2025/02/06 | 1,071 | 1,080 | 1,070 | 1,071 | 190,900 |
| 2025/02/05 | 1,084 | 1,093 | 1,077 | 1,083 | 114,200 |
| 2025/02/04 | 1,080 | 1,087 | 1,073 | 1,083 | 168,700 |
| 2025/02/03 | 1,089 | 1,089 | 1,068 | 1,071 | 384,000 |
| 2025/01/31 | 1,095 | 1,099 | 1,088 | 1,099 | 133,500 |
| 2025/01/30 | 1,089 | 1,098 | 1,088 | 1,097 | 108,200 |
| 2025/01/29 | 1,091 | 1,094 | 1,088 | 1,090 | 84,400 |
| 2025/01/28 | 1,095 | 1,098 | 1,090 | 1,093 | 89,900 |
| 2025/01/27 | 1,099 | 1,101 | 1,093 | 1,098 | 85,400 |
| 2025/01/24 | 1,095 | 1,099 | 1,084 | 1,088 | 125,600 |
| 2025/01/23 | 1,096 | 1,096 | 1,086 | 1,095 | 143,600 |
| 2025/01/22 | 1,092 | 1,099 | 1,091 | 1,093 | 105,800 |
| 2025/01/21 | 1,097 | 1,105 | 1,087 | 1,100 | 120,100 |
| 2025/01/20 | 1,075 | 1,093 | 1,073 | 1,089 | 156,200 |
| 2025/01/17 | 1,065 | 1,075 | 1,062 | 1,075 | 163,100 |
| 2025/01/16 | 1,080 | 1,085 | 1,066 | 1,070 | 113,700 |
| 2025/01/15 | 1,078 | 1,083 | 1,074 | 1,079 | 174,000 |
| 2025/01/14 | 1,069 | 1,081 | 1,063 | 1,078 | 196,800 |
| 2025/01/10 | 1,076 | 1,078 | 1,069 | 1,071 | 123,000 |
| 2025/01/09 | 1,093 | 1,096 | 1,076 | 1,076 | 199,700 |
| 2025/01/08 | 1,100 | 1,107 | 1,098 | 1,102 | 110,300 |
| 2025/01/07 | 1,100 | 1,108 | 1,084 | 1,100 | 184,100 |
| 2025/01/06 | 1,093 | 1,099 | 1,080 | 1,094 | 235,600 |
| 2024/12/30 | 1,098 | 1,099 | 1,080 | 1,085 | 171,200 |
| 2024/12/27 | 1,100 | 1,104 | 1,093 | 1,103 | 119,900 |
| 2024/12/26 | 1,084 | 1,097 | 1,081 | 1,097 | 206,900 |
| 2024/12/25 | 1,073 | 1,080 | 1,059 | 1,080 | 115,200 |
| 2024/12/24 | 1,067 | 1,067 | 1,050 | 1,064 | 170,100 |
| 2024/12/23 | 1,059 | 1,066 | 1,048 | 1,066 | 199,700 |
| 2024/12/20 | 1,061 | 1,084 | 1,060 | 1,060 | 314,800 |
| 2024/12/19 | 1,051 | 1,059 | 1,046 | 1,057 | 258,800 |
| 2024/12/18 | 1,102 | 1,111 | 1,071 | 1,073 | 705,800 |
| 2024/12/17 | 1,059 | 1,062 | 1,031 | 1,035 | 131,000 |
| 2024/12/16 | 1,048 | 1,057 | 1,046 | 1,049 | 131,500 |
| 2024/12/13 | 1,030 | 1,043 | 1,021 | 1,043 | 239,300 |
| 2024/12/12 | 1,018 | 1,034 | 1,002 | 1,030 | 563,500 |
| 2024/12/11 | 1,023 | 1,024 | 997 | 1,005 | 356,000 |
| 2024/12/10 | 1,017 | 1,022 | 1,011 | 1,017 | 170,300 |
| 2024/12/09 | 996 | 1,024 | 996 | 1,023 | 325,200 |
| 2024/12/06 | 990 | 997 | 985 | 992 | 134,300 |
| 2024/12/05 | 973 | 989 | 969 | 985 | 219,100 |
| 2024/12/04 | 976 | 982 | 968 | 975 | 200,400 |
| 2024/12/03 | 975 | 992 | 975 | 986 | 273,400 |
| 2024/12/02 | 967 | 976 | 966 | 969 | 295,500 |
| 2024/11/29 | 965 | 969 | 955 | 958 | 270,300 |
| 2024/11/28 | 967 | 978 | 961 | 968 | 251,900 |
| 2024/11/27 | 992 | 992 | 964 | 971 | 346,500 |
| 2024/11/26 | 1,014 | 1,018 | 986 | 998 | 356,500 |
| 2024/11/25 | 1,018 | 1,023 | 1,009 | 1,012 | 129,500 |
| 2024/11/22 | 1,007 | 1,015 | 1,007 | 1,013 | 103,800 |
| 2024/11/21 | 1,013 | 1,015 | 1,006 | 1,006 | 68,600 |
| 2024/11/20 | 1,020 | 1,022 | 1,007 | 1,013 | 83,700 |
| 2024/11/19 | 1,020 | 1,027 | 1,012 | 1,020 | 85,300 |
| 2024/11/18 | 1,014 | 1,026 | 1,012 | 1,020 | 107,900 |
| 2024/11/15 | 1,011 | 1,025 | 1,008 | 1,014 | 188,600 |
| 2024/11/14 | 1,010 | 1,020 | 1,006 | 1,006 | 123,800 |
| 2024/11/13 | 1,008 | 1,017 | 999 | 1,002 | 173,900 |
| 2024/11/12 | 999 | 1,019 | 999 | 1,004 | 246,100 |
| 2024/11/11 | 1,000 | 1,000 | 986 | 995 | 333,800 |
| 2024/11/08 | 1,060 | 1,068 | 998 | 1,001 | 892,700 |
| 2024/11/07 | 1,115 | 1,147 | 1,115 | 1,135 | 178,000 |
| 2024/11/06 | 1,115 | 1,127 | 1,107 | 1,114 | 93,700 |
| 2024/11/05 | 1,105 | 1,112 | 1,097 | 1,106 | 84,800 |
| 2024/11/01 | 1,111 | 1,115 | 1,094 | 1,094 | 135,300 |
| 2024/10/31 | 1,120 | 1,134 | 1,116 | 1,123 | 95,200 |
| 2024/10/30 | 1,112 | 1,123 | 1,108 | 1,119 | 301,800 |
| 2024/10/29 | 1,116 | 1,122 | 1,107 | 1,112 | 106,300 |
| 2024/10/28 | 1,090 | 1,117 | 1,088 | 1,111 | 100,700 |
| 2024/10/25 | 1,113 | 1,114 | 1,087 | 1,090 | 97,400 |
| 2024/10/24 | 1,107 | 1,109 | 1,097 | 1,105 | 161,100 |
| 2024/10/23 | 1,119 | 1,131 | 1,112 | 1,112 | 67,500 |
| 2024/10/22 | 1,120 | 1,122 | 1,108 | 1,111 | 113,100 |
| 2024/10/21 | 1,122 | 1,128 | 1,118 | 1,122 | 55,500 |
| 2024/10/18 | 1,127 | 1,129 | 1,113 | 1,113 | 100,400 |
| 2024/10/17 | 1,139 | 1,149 | 1,128 | 1,129 | 80,200 |
| 2024/10/16 | 1,138 | 1,155 | 1,134 | 1,140 | 78,700 |
| 2024/10/15 | 1,156 | 1,157 | 1,140 | 1,147 | 120,400 |
| 2024/10/11 | 1,155 | 1,159 | 1,142 | 1,148 | 72,800 |
| 2024/10/10 | 1,150 | 1,158 | 1,143 | 1,154 | 105,000 |
| 2024/10/09 | 1,154 | 1,154 | 1,132 | 1,138 | 90,200 |
| 2024/10/08 | 1,164 | 1,169 | 1,146 | 1,149 | 73,900 |
| 2024/10/07 | 1,182 | 1,183 | 1,168 | 1,174 | 83,500 |
| 2024/10/04 | 1,161 | 1,165 | 1,155 | 1,155 | 88,500 |
| 2024/10/03 | 1,162 | 1,168 | 1,157 | 1,161 | 90,700 |
| 2024/10/02 | 1,138 | 1,148 | 1,131 | 1,136 | 111,800 |
| 2024/10/01 | 1,134 | 1,147 | 1,130 | 1,147 | 127,500 |
| 2024/09/30 | 1,100 | 1,117 | 1,093 | 1,117 | 196,900 |
| 2024/09/27 | 1,141 | 1,141 | 1,114 | 1,132 | 198,100 |
| 2024/09/26 | 1,131 | 1,146 | 1,124 | 1,146 | 226,100 |
| 2024/09/25 | 1,119 | 1,133 | 1,111 | 1,125 | 150,000 |
| 2024/09/24 | 1,124 | 1,130 | 1,118 | 1,118 | 153,100 |
| 2024/09/20 | 1,123 | 1,128 | 1,110 | 1,110 | 221,500 |
| 2024/09/19 | 1,105 | 1,118 | 1,100 | 1,108 | 161,900 |
| 2024/09/18 | 1,084 | 1,091 | 1,070 | 1,084 | 181,000 |
| 2024/09/17 | 1,080 | 1,086 | 1,054 | 1,076 | 341,600 |
| 2024/09/13 | 1,081 | 1,091 | 1,072 | 1,075 | 256,100 |
| 2024/09/12 | 1,100 | 1,100 | 1,079 | 1,092 | 281,800 |
| 2024/09/11 | 1,095 | 1,105 | 1,068 | 1,078 | 417,800 |
| 2024/09/10 | 1,132 | 1,133 | 1,111 | 1,111 | 134,400 |
| 2024/09/09 | 1,100 | 1,135 | 1,092 | 1,132 | 217,200 |
| 2024/09/06 | 1,147 | 1,150 | 1,129 | 1,137 | 167,100 |
| 2024/09/05 | 1,132 | 1,169 | 1,126 | 1,147 | 256,300 |
| 2024/09/04 | 1,180 | 1,180 | 1,147 | 1,148 | 291,500 |
| 2024/09/03 | 1,212 | 1,216 | 1,206 | 1,207 | 120,200 |
| 2024/09/02 | 1,215 | 1,225 | 1,204 | 1,210 | 111,500 |
| 2024/08/30 | 1,205 | 1,216 | 1,199 | 1,208 | 98,800 |
| 2024/08/29 | 1,191 | 1,199 | 1,180 | 1,198 | 115,800 |
| 2024/08/28 | 1,199 | 1,199 | 1,182 | 1,197 | 120,000 |
| 2024/08/27 | 1,189 | 1,205 | 1,183 | 1,202 | 115,200 |
| 2024/08/26 | 1,202 | 1,204 | 1,189 | 1,191 | 132,700 |
| 2024/08/23 | 1,210 | 1,219 | 1,196 | 1,214 | 117,800 |
| 2024/08/22 | 1,222 | 1,222 | 1,197 | 1,210 | 95,500 |
| 2024/08/21 | 1,202 | 1,219 | 1,191 | 1,214 | 162,100 |
| 2024/08/20 | 1,227 | 1,237 | 1,216 | 1,222 | 181,400 |
| 2024/08/19 | 1,214 | 1,238 | 1,202 | 1,217 | 221,900 |