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 |