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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/08 | 1,139 | 1,153 | 1,108 | 1,123 | 268,400 |
| 2025/08/07 | 1,109 | 1,119 | 1,105 | 1,109 | 124,900 |
| 2025/08/06 | 1,093 | 1,116 | 1,093 | 1,109 | 135,600 |
| 2025/08/05 | 1,091 | 1,099 | 1,084 | 1,093 | 78,400 |
| 2025/08/04 | 1,077 | 1,090 | 1,071 | 1,089 | 80,900 |
| 2025/08/01 | 1,076 | 1,099 | 1,069 | 1,090 | 113,200 |
| 2025/07/31 | 1,074 | 1,077 | 1,066 | 1,070 | 85,900 |
| 2025/07/30 | 1,071 | 1,075 | 1,066 | 1,073 | 74,900 |
| 2025/07/29 | 1,072 | 1,076 | 1,067 | 1,074 | 83,600 |
| 2025/07/28 | 1,075 | 1,087 | 1,072 | 1,081 | 130,100 |
| 2025/07/25 | 1,072 | 1,072 | 1,060 | 1,069 | 116,300 |
| 2025/07/24 | 1,075 | 1,084 | 1,070 | 1,083 | 139,400 |
| 2025/07/23 | 1,045 | 1,083 | 1,043 | 1,067 | 256,400 |
| 2025/07/22 | 1,034 | 1,041 | 1,024 | 1,029 | 108,900 |
| 2025/07/18 | 1,045 | 1,045 | 1,033 | 1,034 | 96,100 |
| 2025/07/17 | 1,037 | 1,049 | 1,032 | 1,045 | 156,600 |
| 2025/07/16 | 1,049 | 1,051 | 1,039 | 1,043 | 75,500 |
| 2025/07/15 | 1,037 | 1,051 | 1,032 | 1,044 | 116,900 |
| 2025/07/14 | 1,032 | 1,045 | 1,029 | 1,040 | 119,000 |
| 2025/07/11 | 1,013 | 1,035 | 1,013 | 1,027 | 191,200 |
| 2025/07/10 | 1,016 | 1,022 | 1,003 | 1,009 | 150,400 |
| 2025/07/09 | 1,006 | 1,026 | 1,006 | 1,017 | 144,300 |
| 2025/07/08 | 989 | 1,006 | 989 | 1,004 | 175,100 |
| 2025/07/07 | 989 | 993 | 979 | 987 | 201,600 |
| 2025/07/04 | 987 | 995 | 981 | 990 | 196,200 |
| 2025/07/03 | 972 | 985 | 972 | 984 | 198,500 |
| 2025/07/02 | 965 | 985 | 965 | 971 | 259,600 |
| 2025/07/01 | 960 | 975 | 955 | 970 | 214,400 |
| 2025/06/30 | 970 | 973 | 960 | 960 | 119,000 |
| 2025/06/27 | 967 | 971 | 961 | 965 | 178,700 |
| 2025/06/26 | 948 | 957 | 946 | 957 | 108,800 |
| 2025/06/25 | 953 | 954 | 943 | 950 | 81,800 |
| 2025/06/24 | 947 | 951 | 941 | 951 | 94,800 |
| 2025/06/23 | 948 | 949 | 938 | 941 | 109,600 |
| 2025/06/20 | 953 | 957 | 946 | 949 | 229,400 |
| 2025/06/19 | 956 | 957 | 946 | 947 | 58,800 |
| 2025/06/18 | 950 | 956 | 950 | 956 | 58,800 |
| 2025/06/17 | 951 | 952 | 946 | 949 | 87,100 |
| 2025/06/16 | 955 | 958 | 948 | 948 | 126,900 |
| 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 |