ユニバーサル園芸社(6061)の株価時系列情報
ユニバーサル園芸社(6061)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 |
|---|---|---|---|---|---|
| 2026/05/25 | 2,834 | 2,844 | 2,806 | 2,807 | 3,000 |
| 2026/05/22 | 2,831 | 2,848 | 2,820 | 2,846 | 2,800 |
| 2026/05/21 | 2,866 | 2,866 | 2,821 | 2,821 | 3,400 |
| 2026/05/20 | 2,878 | 2,895 | 2,856 | 2,865 | 3,800 |
| 2026/05/19 | 2,803 | 2,898 | 2,803 | 2,897 | 15,800 |
| 2026/05/18 | 2,754 | 2,852 | 2,715 | 2,801 | 7,400 |
| 2026/05/15 | 2,755 | 2,755 | 2,704 | 2,704 | 4,900 |
| 2026/05/14 | 2,781 | 2,791 | 2,740 | 2,748 | 3,500 |
| 2026/05/13 | 2,780 | 2,850 | 2,737 | 2,812 | 15,100 |
| 2026/05/12 | 2,969 | 2,969 | 2,813 | 2,813 | 9,800 |
| 2026/05/11 | 2,948 | 2,950 | 2,911 | 2,927 | 2,000 |
| 2026/05/08 | 2,857 | 2,965 | 2,857 | 2,903 | 7,200 |
| 2026/05/07 | 2,751 | 2,869 | 2,751 | 2,869 | 7,200 |
| 2026/05/01 | 2,842 | 2,842 | 2,712 | 2,712 | 9,900 |
| 2026/04/30 | 2,884 | 2,884 | 2,792 | 2,792 | 9,700 |
| 2026/04/28 | 2,912 | 2,918 | 2,877 | 2,877 | 2,900 |
| 2026/04/27 | 2,873 | 2,918 | 2,873 | 2,898 | 1,800 |
| 2026/04/24 | 2,878 | 2,899 | 2,848 | 2,872 | 6,400 |
| 2026/04/23 | 2,886 | 2,900 | 2,800 | 2,900 | 17,000 |
| 2026/04/22 | 2,990 | 2,990 | 2,870 | 2,876 | 9,600 |
| 2026/04/21 | 2,924 | 2,952 | 2,891 | 2,952 | 2,200 |
| 2026/04/20 | 2,926 | 2,947 | 2,889 | 2,916 | 4,600 |
| 2026/04/17 | 2,870 | 2,949 | 2,870 | 2,926 | 5,900 |
| 2026/04/16 | 2,853 | 2,875 | 2,853 | 2,875 | 2,900 |
| 2026/04/15 | 2,854 | 2,872 | 2,853 | 2,853 | 2,200 |
| 2026/04/14 | 2,855 | 2,865 | 2,854 | 2,854 | 1,600 |
| 2026/04/13 | 2,877 | 2,877 | 2,853 | 2,853 | 4,100 |
| 2026/04/10 | 2,873 | 2,904 | 2,873 | 2,877 | 2,300 |
| 2026/04/09 | 2,902 | 2,916 | 2,871 | 2,871 | 4,600 |
| 2026/04/08 | 2,937 | 2,937 | 2,904 | 2,904 | 6,000 |
| 2026/04/07 | 2,942 | 2,992 | 2,903 | 2,915 | 3,600 |
| 2026/04/06 | 2,885 | 2,998 | 2,875 | 2,991 | 7,200 |
| 2026/04/03 | 2,854 | 2,911 | 2,854 | 2,885 | 2,400 |
| 2026/03/27 | 2,903 | 2,930 | 2,901 | 2,930 | 2,000 |
| 2026/03/26 | 2,933 | 2,933 | 2,906 | 2,932 | 2,500 |
| 2026/03/25 | 2,888 | 2,948 | 2,881 | 2,948 | 2,000 |
| 2026/03/24 | 2,909 | 2,910 | 2,806 | 2,873 | 4,500 |
| 2026/03/23 | 2,934 | 2,945 | 2,855 | 2,867 | 4,000 |
| 2026/03/19 | 2,995 | 3,030 | 2,950 | 2,980 | 2,400 |
| 2026/03/18 | 2,994 | 3,040 | 2,992 | 2,997 | 2,000 |
| 2026/03/17 | 2,986 | 3,010 | 2,978 | 2,990 | 2,100 |
| 2026/03/16 | 3,040 | 3,045 | 2,968 | 2,992 | 4,400 |
| 2026/03/13 | 3,000 | 3,040 | 2,978 | 3,040 | 2,800 |
| 2026/03/12 | 3,095 | 3,095 | 3,040 | 3,040 | 1,500 |
| 2026/03/11 | 3,135 | 3,150 | 3,090 | 3,110 | 4,200 |
| 2026/03/10 | 3,055 | 3,125 | 3,020 | 3,100 | 6,600 |
| 2026/03/09 | 3,160 | 3,160 | 2,990 | 3,020 | 6,600 |
| 2026/03/06 | 3,035 | 3,170 | 3,035 | 3,170 | 4,700 |
| 2026/03/05 | 3,000 | 3,140 | 3,000 | 3,070 | 3,500 |
| 2026/03/04 | 3,090 | 3,090 | 2,935 | 2,935 | 7,500 |
| 2026/03/03 | 3,195 | 3,195 | 3,105 | 3,140 | 4,500 |
| 2026/03/02 | 3,200 | 3,200 | 3,120 | 3,185 | 5,500 |
| 2026/02/27 | 3,135 | 3,200 | 3,100 | 3,200 | 5,500 |
| 2026/02/26 | 3,065 | 3,135 | 3,030 | 3,135 | 8,600 |
| 2026/02/25 | 3,070 | 3,070 | 3,025 | 3,055 | 2,500 |
| 2026/02/24 | 2,994 | 3,085 | 2,994 | 3,070 | 7,000 |
| 2026/02/20 | 2,981 | 3,005 | 2,935 | 2,994 | 4,700 |
| 2026/02/19 | 3,000 | 3,020 | 2,982 | 2,982 | 2,200 |
| 2026/02/18 | 3,000 | 3,020 | 2,955 | 2,993 | 8,100 |
| 2026/02/17 | 3,060 | 3,080 | 2,999 | 3,005 | 13,500 |
| 2026/02/16 | 3,220 | 3,250 | 3,035 | 3,075 | 8,500 |
| 2026/02/13 | 3,230 | 3,230 | 3,100 | 3,225 | 12,100 |
| 2026/02/12 | 3,185 | 3,230 | 3,125 | 3,230 | 10,900 |
| 2026/02/10 | 3,135 | 3,190 | 3,095 | 3,190 | 7,100 |
| 2026/02/09 | 3,240 | 3,240 | 3,125 | 3,150 | 4,300 |
| 2026/02/06 | 3,140 | 3,200 | 3,100 | 3,200 | 4,300 |
| 2026/02/05 | 3,060 | 3,145 | 3,060 | 3,140 | 5,500 |
| 2026/02/04 | 3,085 | 3,120 | 3,020 | 3,120 | 5,600 |
| 2026/02/03 | 3,100 | 3,110 | 3,065 | 3,080 | 5,400 |
| 2026/02/02 | 3,200 | 3,200 | 3,070 | 3,095 | 7,800 |
| 2026/01/30 | 3,170 | 3,185 | 3,150 | 3,185 | 1,800 |
| 2026/01/29 | 3,195 | 3,200 | 3,165 | 3,185 | 3,200 |
| 2026/01/28 | 3,190 | 3,195 | 3,165 | 3,180 | 1,800 |
| 2026/01/27 | 3,205 | 3,205 | 3,165 | 3,165 | 2,300 |
| 2026/01/26 | 3,230 | 3,240 | 3,165 | 3,205 | 4,300 |
| 2026/01/23 | 3,110 | 3,210 | 3,110 | 3,160 | 5,100 |
| 2026/01/22 | 3,160 | 3,175 | 3,100 | 3,100 | 10,900 |
| 2026/01/21 | 3,150 | 3,255 | 3,150 | 3,160 | 7,000 |
| 2026/01/20 | 3,250 | 3,265 | 3,155 | 3,200 | 7,300 |
| 2026/01/19 | 3,345 | 3,360 | 3,240 | 3,250 | 8,800 |
| 2026/01/16 | 3,380 | 3,380 | 3,250 | 3,290 | 4,500 |
| 2026/01/15 | 3,270 | 3,400 | 3,270 | 3,380 | 15,000 |
| 2026/01/14 | 3,160 | 3,280 | 3,160 | 3,205 | 9,300 |
| 2026/01/13 | 3,290 | 3,290 | 3,150 | 3,150 | 15,300 |
| 2026/01/09 | 3,275 | 3,275 | 3,220 | 3,260 | 3,900 |
| 2026/01/08 | 3,290 | 3,290 | 3,245 | 3,275 | 2,700 |
| 2026/01/07 | 3,260 | 3,290 | 3,215 | 3,290 | 5,000 |
| 2026/01/06 | 3,255 | 3,260 | 3,200 | 3,260 | 6,000 |
| 2026/01/05 | 3,300 | 3,300 | 3,175 | 3,255 | 5,900 |
| 2025/12/30 | 3,250 | 3,300 | 3,130 | 3,220 | 9,700 |
| 2025/12/29 | 3,475 | 3,480 | 3,200 | 3,305 | 14,300 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 6,980 | 6,980 | 6,830 | 6,950 | 3,400 |
| 2025/12/25 | 6,760 | 6,850 | 6,760 | 6,800 | 4,200 |
| 2025/12/24 | 6,830 | 6,940 | 6,730 | 6,860 | 4,900 |
| 2025/12/23 | 6,700 | 6,780 | 6,610 | 6,630 | 3,300 |
| 2025/12/22 | 6,350 | 6,750 | 6,350 | 6,690 | 6,100 |
| 2025/12/19 | 6,330 | 6,350 | 6,200 | 6,290 | 7,700 |
| 2025/12/18 | 6,200 | 6,360 | 6,200 | 6,340 | 5,900 |
| 2025/12/17 | 6,050 | 6,200 | 6,030 | 6,200 | 8,300 |
| 2025/12/16 | 6,010 | 6,020 | 5,970 | 6,020 | 2,000 |
| 2025/12/15 | 6,010 | 6,040 | 5,970 | 6,000 | 4,800 |
| 2025/12/12 | 6,030 | 6,030 | 6,000 | 6,010 | 2,300 |
| 2025/12/11 | 6,100 | 6,100 | 5,960 | 6,040 | 6,000 |
| 2025/12/10 | 5,950 | 5,990 | 5,920 | 5,950 | 1,300 |
| 2025/12/09 | 5,970 | 6,040 | 5,950 | 5,950 | 2,400 |
| 2025/12/08 | 5,960 | 5,970 | 5,940 | 5,970 | 1,100 |
| 2025/12/05 | 5,940 | 5,960 | 5,940 | 5,960 | 300 |
| 2025/12/04 | 5,930 | 5,980 | 5,930 | 5,940 | 600 |
| 2025/12/03 | 5,990 | 6,000 | 5,940 | 5,940 | 1,900 |
| 2025/12/02 | 6,010 | 6,030 | 5,950 | 6,000 | 1,300 |
| 2025/12/01 | 6,070 | 6,070 | 5,960 | 6,050 | 3,200 |
| 2025/11/28 | 5,980 | 6,070 | 5,920 | 6,070 | 2,700 |
| 2025/11/27 | 6,080 | 6,080 | 5,940 | 5,970 | 4,200 |
| 2025/11/26 | 5,900 | 6,010 | 5,900 | 5,990 | 2,600 |
| 2025/11/25 | 5,960 | 5,960 | 5,880 | 5,900 | 3,100 |
| 2025/11/21 | 5,970 | 5,970 | 5,860 | 5,940 | 3,100 |
| 2025/11/20 | 5,930 | 5,950 | 5,880 | 5,930 | 3,000 |
| 2025/11/19 | 5,820 | 5,900 | 5,760 | 5,830 | 2,300 |
| 2025/11/18 | 5,850 | 5,900 | 5,820 | 5,870 | 1,700 |
| 2025/11/17 | 6,010 | 6,010 | 5,850 | 5,900 | 3,800 |
| 2025/11/14 | 6,000 | 6,000 | 5,880 | 5,920 | 1,300 |
| 2025/11/13 | 5,970 | 6,000 | 5,920 | 5,930 | 1,800 |
| 2025/11/12 | 5,990 | 5,990 | 5,870 | 5,870 | 1,500 |
| 2025/11/11 | 5,890 | 5,930 | 5,840 | 5,890 | 1,900 |
| 2025/11/10 | 5,860 | 5,890 | 5,830 | 5,890 | 400 |
| 2025/11/07 | 5,780 | 5,860 | 5,760 | 5,810 | 2,000 |
| 2025/11/06 | 5,910 | 5,910 | 5,780 | 5,780 | 1,600 |
| 2025/11/05 | 5,960 | 5,960 | 5,710 | 5,860 | 4,500 |
| 2025/11/04 | 5,870 | 6,000 | 5,830 | 5,950 | 2,800 |
| 2025/10/31 | 5,830 | 5,900 | 5,820 | 5,880 | 1,700 |
| 2025/10/30 | 5,960 | 5,960 | 5,890 | 5,890 | 600 |
| 2025/10/29 | 5,990 | 5,990 | 5,800 | 5,890 | 7,400 |
| 2025/10/28 | 6,160 | 6,160 | 5,990 | 5,990 | 5,200 |
| 2025/10/27 | 6,080 | 6,210 | 6,050 | 6,170 | 6,800 |
| 2025/10/24 | 6,030 | 6,060 | 5,900 | 6,040 | 7,000 |
| 2025/10/23 | 6,050 | 6,050 | 5,890 | 5,990 | 4,200 |
| 2025/10/22 | 5,900 | 6,050 | 5,880 | 6,050 | 5,100 |
| 2025/10/21 | 5,870 | 5,980 | 5,870 | 5,950 | 1,800 |
| 2025/10/20 | 5,810 | 5,920 | 5,800 | 5,910 | 3,400 |
| 2025/10/17 | 5,720 | 5,790 | 5,660 | 5,790 | 2,500 |
| 2025/10/16 | 5,750 | 5,800 | 5,730 | 5,790 | 2,500 |
| 2025/10/15 | 5,630 | 5,770 | 5,630 | 5,750 | 3,200 |
| 2025/10/14 | 5,650 | 5,690 | 5,630 | 5,630 | 4,000 |
| 2025/10/10 | 5,830 | 5,830 | 5,650 | 5,720 | 3,900 |
| 2025/10/09 | 5,800 | 5,820 | 5,710 | 5,760 | 4,100 |
| 2025/10/08 | 5,720 | 5,950 | 5,700 | 5,830 | 10,200 |
| 2025/10/07 | 5,960 | 5,960 | 5,820 | 5,820 | 8,700 |
| 2025/10/06 | 6,080 | 6,080 | 5,880 | 5,960 | 5,900 |
| 2025/10/03 | 5,860 | 5,990 | 5,760 | 5,880 | 2,800 |
| 2025/10/02 | 5,900 | 5,930 | 5,760 | 5,860 | 4,400 |
| 2025/10/01 | 6,130 | 6,130 | 5,900 | 5,900 | 7,200 |
| 2025/09/30 | 6,090 | 6,110 | 5,940 | 6,030 | 5,000 |
| 2025/09/29 | 6,180 | 6,180 | 6,020 | 6,020 | 3,000 |
| 2025/09/26 | 6,080 | 6,120 | 6,040 | 6,100 | 1,600 |
| 2025/09/25 | 6,150 | 6,160 | 6,070 | 6,080 | 2,000 |
| 2025/09/24 | 6,260 | 6,260 | 6,060 | 6,120 | 10,500 |
| 2025/09/22 | 5,890 | 6,330 | 5,860 | 6,260 | 22,100 |
| 2025/09/19 | 5,930 | 5,930 | 5,890 | 5,890 | 1,700 |
| 2025/09/18 | 6,010 | 6,020 | 5,910 | 5,910 | 1,700 |
| 2025/09/17 | 6,080 | 6,100 | 5,970 | 5,970 | 4,700 |
| 2025/09/16 | 6,040 | 6,150 | 6,000 | 6,010 | 7,100 |
| 2025/09/12 | 5,940 | 6,020 | 5,940 | 6,020 | 2,400 |
| 2025/09/11 | 5,890 | 6,050 | 5,890 | 5,960 | 2,800 |
| 2025/09/10 | 5,900 | 5,940 | 5,880 | 5,890 | 2,900 |
| 2025/09/09 | 6,020 | 6,020 | 5,870 | 5,910 | 5,400 |
| 2025/09/08 | 6,030 | 6,060 | 5,990 | 6,060 | 3,100 |
| 2025/09/05 | 5,720 | 6,030 | 5,720 | 6,030 | 6,800 |
| 2025/09/04 | 5,760 | 5,780 | 5,600 | 5,740 | 4,400 |
| 2025/09/03 | 5,850 | 5,880 | 5,760 | 5,760 | 2,900 |
| 2025/09/02 | 5,720 | 5,850 | 5,660 | 5,810 | 5,400 |
| 2025/09/01 | 6,000 | 6,000 | 5,720 | 5,720 | 6,200 |
| 2025/08/29 | 6,060 | 6,060 | 5,900 | 5,900 | 4,000 |
| 2025/08/28 | 6,180 | 6,180 | 6,010 | 6,020 | 3,600 |
| 2025/08/27 | 6,220 | 6,220 | 6,120 | 6,120 | 3,300 |
| 2025/08/26 | 6,270 | 6,290 | 6,100 | 6,120 | 14,500 |
| 2025/08/25 | 6,140 | 6,250 | 6,040 | 6,250 | 5,700 |
| 2025/08/22 | 6,140 | 6,140 | 6,040 | 6,040 | 3,000 |
| 2025/08/21 | 5,990 | 6,110 | 5,990 | 6,100 | 5,000 |
| 2025/08/20 | 6,080 | 6,080 | 5,940 | 5,980 | 5,800 |
| 2025/08/19 | 6,220 | 6,240 | 6,080 | 6,080 | 7,700 |
| 2025/08/18 | 6,030 | 6,290 | 6,030 | 6,200 | 13,300 |
| 2025/08/15 | 6,300 | 6,300 | 5,700 | 6,020 | 31,200 |
| 2025/08/14 | 6,120 | 6,340 | 6,120 | 6,340 | 22,500 |
| 2025/08/13 | 6,250 | 6,250 | 6,030 | 6,040 | 9,100 |
| 2025/08/12 | 6,450 | 6,450 | 6,060 | 6,210 | 12,700 |
| 2025/08/08 | 6,420 | 6,420 | 6,250 | 6,350 | 6,300 |
| 2025/08/07 | 6,250 | 6,440 | 6,250 | 6,320 | 9,800 |
| 2025/08/06 | 6,080 | 6,230 | 6,010 | 6,180 | 13,800 |
| 2025/08/05 | 5,870 | 6,120 | 5,870 | 6,060 | 12,500 |
| 2025/08/04 | 5,620 | 5,820 | 5,610 | 5,820 | 3,700 |
| 2025/08/01 | 5,650 | 5,660 | 5,560 | 5,650 | 5,700 |
| 2025/07/31 | 5,700 | 5,700 | 5,570 | 5,610 | 7,700 |
| 2025/07/30 | 5,730 | 5,770 | 5,690 | 5,740 | 6,300 |
| 2025/07/29 | 5,650 | 5,790 | 5,620 | 5,780 | 5,700 |
| 2025/07/28 | 5,710 | 5,720 | 5,610 | 5,650 | 3,800 |
| 2025/07/25 | 5,570 | 5,740 | 5,570 | 5,720 | 8,400 |
| 2025/07/24 | 5,600 | 5,610 | 5,500 | 5,560 | 3,000 |
| 2025/07/23 | 5,600 | 5,620 | 5,470 | 5,540 | 3,400 |
| 2025/07/22 | 5,520 | 5,600 | 5,370 | 5,560 | 6,300 |
| 2025/07/18 | 5,430 | 5,430 | 5,210 | 5,420 | 7,200 |