Ｕｎｉｐｏｓ(6550)の株価時系列情報
Ｕｎｉｐｏｓ(6550)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 | 176 | 176 | 168 | 168 | 131,200 |
| 2025/06/12 | 178 | 178 | 173 | 176 | 84,400 |
| 2025/06/11 | 175 | 180 | 174 | 177 | 195,900 |
| 2025/06/10 | 173 | 178 | 172 | 175 | 227,800 |
| 2025/06/09 | 173 | 175 | 171 | 172 | 68,900 |
| 2025/06/06 | 178 | 180 | 173 | 173 | 106,800 |
| 2025/06/05 | 179 | 180 | 177 | 177 | 75,800 |
| 2025/06/04 | 180 | 182 | 178 | 179 | 140,000 |
| 2025/06/03 | 177 | 181 | 175 | 178 | 160,200 |
| 2025/06/02 | 176 | 177 | 174 | 176 | 121,800 |
| 2025/05/30 | 176 | 178 | 175 | 175 | 165,300 |
| 2025/05/29 | 182 | 182 | 175 | 175 | 250,400 |
| 2025/05/28 | 179 | 183 | 178 | 179 | 356,700 |
| 2025/05/27 | 178 | 180 | 174 | 178 | 456,200 |
| 2025/05/26 | 178 | 180 | 175 | 178 | 725,500 |
| 2025/05/23 | 192 | 192 | 173 | 175 | 2,663,100 |
| 2025/05/22 | 221 | 242 | 220 | 237 | 977,900 |
| 2025/05/21 | 225 | 237 | 216 | 225 | 1,232,900 |
| 2025/05/20 | 215 | 237 | 215 | 227 | 2,107,100 |
| 2025/05/19 | 209 | 230 | 206 | 217 | 2,155,100 |
| 2025/05/16 | 201 | 217 | 201 | 211 | 1,748,500 |
| 2025/05/15 | 213 | 217 | 192 | 204 | 2,887,300 |
| 2025/05/14 | 224 | 232 | 202 | 215 | 9,125,900 |
| 2025/05/13 | 222 | 283 | 199 | 232 | 51,343,900 |
| 2025/05/12 | 165 | 203 | 164 | 203 | 8,857,300 |
| 2025/05/09 | 155 | 155 | 147 | 153 | 545,900 |
| 2025/05/08 | 151 | 154 | 149 | 154 | 234,200 |
| 2025/05/07 | 147 | 153 | 147 | 149 | 277,200 |
| 2025/05/02 | 147 | 147 | 142 | 145 | 214,100 |
| 2025/05/01 | 144 | 148 | 143 | 145 | 262,200 |
| 2025/04/30 | 138 | 143 | 138 | 142 | 102,800 |
| 2025/04/28 | 136 | 140 | 136 | 139 | 108,600 |
| 2025/04/25 | 135 | 137 | 134 | 135 | 154,300 |
| 2025/04/24 | 136 | 137 | 132 | 132 | 235,000 |
| 2025/04/23 | 136 | 144 | 133 | 135 | 1,141,900 |
| 2025/04/22 | 138 | 142 | 133 | 133 | 478,500 |
| 2025/04/21 | 136 | 148 | 134 | 139 | 936,300 |
| 2025/04/18 | 135 | 138 | 133 | 135 | 219,600 |
| 2025/04/17 | 147 | 151 | 133 | 135 | 1,797,500 |
| 2025/04/16 | 143 | 175 | 142 | 149 | 12,363,100 |
| 2025/04/15 | 143 | 152 | 139 | 142 | 920,600 |
| 2025/04/14 | 141 | 145 | 141 | 142 | 102,900 |
| 2025/04/11 | 134 | 140 | 134 | 140 | 188,900 |
| 2025/04/10 | 138 | 139 | 131 | 137 | 340,100 |
| 2025/04/09 | 135 | 138 | 118 | 123 | 1,930,100 |
| 2025/04/08 | 123 | 136 | 123 | 136 | 417,300 |
| 2025/04/07 | 118 | 127 | 116 | 118 | 281,900 |
| 2025/04/04 | 139 | 139 | 125 | 133 | 1,074,000 |
| 2025/04/03 | 140 | 145 | 129 | 142 | 246,700 |
| 2025/04/02 | 150 | 152 | 147 | 148 | 172,100 |
| 2025/04/01 | 159 | 159 | 150 | 150 | 199,900 |
| 2025/03/31 | 165 | 166 | 156 | 157 | 249,000 |
| 2025/03/28 | 167 | 173 | 164 | 165 | 543,900 |
| 2025/03/27 | 167 | 172 | 165 | 167 | 323,800 |
| 2025/03/26 | 177 | 203 | 163 | 169 | 3,587,600 |
| 2025/03/25 | 165 | 182 | 165 | 182 | 704,200 |
| 2025/03/24 | 160 | 173 | 158 | 163 | 624,200 |
| 2025/03/21 | 165 | 197 | 159 | 160 | 2,384,100 |
| 2025/03/19 | 159 | 168 | 159 | 166 | 143,800 |
| 2025/03/18 | 161 | 162 | 159 | 159 | 64,900 |
| 2025/03/17 | 160 | 172 | 157 | 161 | 407,600 |
| 2025/03/14 | 159 | 162 | 155 | 159 | 146,200 |
| 2025/03/13 | 162 | 166 | 159 | 159 | 191,200 |
| 2025/03/12 | 163 | 166 | 160 | 161 | 219,300 |
| 2025/03/11 | 167 | 167 | 160 | 165 | 210,700 |
| 2025/03/10 | 160 | 168 | 159 | 168 | 250,300 |
| 2025/03/07 | 156 | 167 | 155 | 160 | 599,700 |
| 2025/03/06 | 154 | 157 | 153 | 157 | 163,000 |
| 2025/03/05 | 154 | 158 | 153 | 155 | 76,600 |
| 2025/03/04 | 156 | 156 | 153 | 153 | 53,400 |
| 2025/03/03 | 153 | 158 | 150 | 155 | 140,200 |
| 2025/02/28 | 155 | 156 | 149 | 151 | 252,600 |
| 2025/02/27 | 159 | 161 | 155 | 156 | 82,100 |
| 2025/02/26 | 153 | 160 | 152 | 157 | 183,300 |
| 2025/02/25 | 150 | 154 | 150 | 154 | 147,700 |
| 2025/02/21 | 155 | 155 | 151 | 152 | 330,000 |
| 2025/02/20 | 162 | 162 | 154 | 154 | 318,300 |
| 2025/02/19 | 153 | 162 | 153 | 162 | 416,200 |
| 2025/02/18 | 156 | 160 | 153 | 154 | 519,900 |
| 2025/02/17 | 153 | 162 | 150 | 158 | 1,296,800 |
| 2025/02/14 | 147 | 150 | 144 | 148 | 405,200 |
| 2025/02/13 | 147 | 150 | 146 | 148 | 373,500 |
| 2025/02/12 | 152 | 152 | 144 | 148 | 896,400 |
| 2025/02/10 | 162 | 173 | 149 | 152 | 2,408,600 |
| 2025/02/07 | 164 | 209 | 151 | 153 | 10,301,600 |
| 2025/02/06 | 164 | 191 | 158 | 169 | 6,754,900 |
| 2025/02/05 | 144 | 196 | 141 | 189 | 19,768,400 |
| 2025/02/04 | 129 | 181 | 129 | 152 | 18,377,600 |
| 2025/02/03 | 133 | 133 | 128 | 131 | 76,300 |
| 2025/01/31 | 132 | 134 | 132 | 133 | 45,900 |
| 2025/01/30 | 132 | 135 | 131 | 133 | 22,100 |
| 2025/01/29 | 130 | 131 | 129 | 131 | 22,500 |
| 2025/01/28 | 129 | 132 | 129 | 129 | 19,000 |
| 2025/01/27 | 131 | 131 | 129 | 131 | 15,200 |
| 2025/01/24 | 131 | 131 | 129 | 129 | 22,400 |
| 2025/01/23 | 127 | 129 | 127 | 129 | 75,600 |
| 2025/01/22 | 131 | 131 | 129 | 129 | 22,300 |
| 2025/01/21 | 132 | 132 | 129 | 131 | 14,000 |
| 2025/01/20 | 129 | 131 | 129 | 131 | 13,700 |
| 2025/01/17 | 131 | 131 | 128 | 129 | 13,400 |
| 2025/01/16 | 130 | 131 | 128 | 130 | 22,900 |
| 2025/01/15 | 130 | 132 | 129 | 132 | 30,900 |
| 2025/01/14 | 130 | 131 | 126 | 129 | 39,100 |
| 2025/01/10 | 131 | 133 | 130 | 130 | 24,200 |
| 2025/01/09 | 131 | 132 | 130 | 130 | 25,700 |
| 2025/01/08 | 133 | 133 | 127 | 130 | 92,900 |
| 2025/01/07 | 137 | 137 | 133 | 135 | 66,800 |
| 2025/01/06 | 132 | 139 | 130 | 138 | 143,000 |
| 2024/12/30 | 131 | 132 | 128 | 131 | 83,700 |
| 2024/12/27 | 131 | 132 | 126 | 132 | 93,200 |
| 2024/12/26 | 126 | 148 | 126 | 132 | 1,673,800 |
| 2024/12/25 | 127 | 127 | 123 | 123 | 227,300 |
| 2024/12/24 | 127 | 127 | 125 | 126 | 94,400 |
| 2024/12/23 | 129 | 129 | 126 | 127 | 36,300 |
| 2024/12/20 | 126 | 129 | 126 | 129 | 32,800 |
| 2024/12/19 | 130 | 130 | 126 | 126 | 31,200 |
| 2024/12/18 | 128 | 131 | 128 | 129 | 35,700 |
| 2024/12/17 | 127 | 136 | 127 | 128 | 116,500 |
| 2024/12/16 | 129 | 129 | 126 | 127 | 20,200 |
| 2024/12/13 | 129 | 130 | 127 | 128 | 31,400 |
| 2024/12/12 | 128 | 129 | 127 | 128 | 24,700 |
| 2024/12/11 | 129 | 130 | 127 | 129 | 47,500 |
| 2024/12/10 | 131 | 131 | 128 | 129 | 39,100 |
| 2024/12/09 | 129 | 130 | 127 | 130 | 49,300 |
| 2024/12/06 | 138 | 138 | 127 | 128 | 316,500 |
| 2024/12/05 | 137 | 138 | 136 | 138 | 18,600 |
| 2024/12/04 | 134 | 138 | 134 | 136 | 25,400 |
| 2024/12/03 | 136 | 137 | 135 | 135 | 18,900 |
| 2024/12/02 | 136 | 138 | 136 | 137 | 16,000 |
| 2024/11/29 | 135 | 138 | 134 | 134 | 43,000 |
| 2024/11/28 | 138 | 140 | 134 | 136 | 45,900 |
| 2024/11/27 | 144 | 144 | 136 | 138 | 58,400 |
| 2024/11/26 | 142 | 144 | 138 | 144 | 55,900 |
| 2024/11/25 | 142 | 142 | 140 | 141 | 19,300 |
| 2024/11/22 | 138 | 142 | 138 | 142 | 63,000 |
| 2024/11/21 | 135 | 140 | 134 | 138 | 58,600 |
| 2024/11/20 | 135 | 137 | 135 | 135 | 17,500 |
| 2024/11/19 | 135 | 138 | 135 | 137 | 62,000 |
| 2024/11/18 | 132 | 137 | 132 | 137 | 78,000 |
| 2024/11/15 | 130 | 133 | 129 | 133 | 26,300 |
| 2024/11/14 | 134 | 134 | 131 | 131 | 41,300 |
| 2024/11/13 | 135 | 137 | 130 | 135 | 85,400 |
| 2024/11/12 | 126 | 137 | 126 | 137 | 111,000 |
| 2024/11/11 | 127 | 128 | 123 | 126 | 56,300 |
| 2024/11/08 | 131 | 131 | 125 | 127 | 68,600 |
| 2024/11/07 | 131 | 132 | 126 | 128 | 75,300 |
| 2024/11/06 | 129 | 130 | 129 | 130 | 22,800 |
| 2024/11/05 | 129 | 130 | 127 | 130 | 44,600 |
| 2024/11/01 | 126 | 127 | 125 | 127 | 13,100 |
| 2024/10/31 | 126 | 127 | 126 | 127 | 15,400 |
| 2024/10/30 | 127 | 128 | 125 | 127 | 48,200 |
| 2024/10/29 | 125 | 127 | 124 | 126 | 28,900 |
| 2024/10/28 | 123 | 126 | 123 | 124 | 28,800 |
| 2024/10/25 | 124 | 124 | 120 | 123 | 71,900 |
| 2024/10/24 | 122 | 127 | 122 | 123 | 62,000 |
| 2024/10/23 | 125 | 125 | 123 | 123 | 28,100 |
| 2024/10/22 | 127 | 127 | 124 | 125 | 41,800 |
| 2024/10/21 | 123 | 128 | 122 | 126 | 131,100 |
| 2024/10/18 | 123 | 123 | 122 | 122 | 22,900 |
| 2024/10/17 | 125 | 125 | 122 | 122 | 33,900 |
| 2024/10/16 | 123 | 125 | 122 | 123 | 26,700 |
| 2024/10/15 | 123 | 125 | 122 | 125 | 46,300 |
| 2024/10/11 | 120 | 124 | 120 | 122 | 85,600 |
| 2024/10/10 | 123 | 124 | 120 | 121 | 98,600 |
| 2024/10/09 | 126 | 126 | 120 | 122 | 386,100 |
| 2024/10/08 | 128 | 128 | 125 | 125 | 87,100 |
| 2024/10/07 | 126 | 128 | 125 | 128 | 73,100 |
| 2024/10/04 | 128 | 128 | 125 | 125 | 78,700 |
| 2024/10/03 | 126 | 129 | 125 | 128 | 73,500 |
| 2024/10/02 | 126 | 128 | 125 | 125 | 105,100 |
| 2024/10/01 | 126 | 129 | 125 | 125 | 115,000 |
| 2024/09/30 | 125 | 129 | 125 | 125 | 312,600 |
| 2024/09/27 | 135 | 136 | 130 | 130 | 178,900 |
| 2024/09/26 | 135 | 135 | 132 | 135 | 256,400 |
| 2024/09/25 | 139 | 140 | 135 | 135 | 188,300 |
| 2024/09/24 | 140 | 143 | 137 | 138 | 180,600 |
| 2024/09/20 | 143 | 143 | 137 | 139 | 307,400 |
| 2024/09/19 | 137 | 145 | 135 | 141 | 406,700 |
| 2024/09/18 | 141 | 142 | 134 | 137 | 421,400 |
| 2024/09/17 | 139 | 142 | 134 | 140 | 769,800 |
| 2024/09/13 | 148 | 150 | 136 | 136 | 1,956,300 |
| 2024/09/12 | 147 | 170 | 145 | 152 | 13,310,900 |
| 2024/09/11 | 144 | 161 | 132 | 135 | 5,023,000 |
| 2024/09/10 | 142 | 155 | 137 | 139 | 3,675,700 |
| 2024/09/09 | 161 | 167 | 142 | 150 | 4,064,900 |
| 2024/09/06 | 132 | 178 | 132 | 178 | 15,967,200 |
| 2024/09/05 | 125 | 130 | 125 | 128 | 37,100 |
| 2024/09/04 | 130 | 130 | 125 | 126 | 97,400 |
| 2024/09/03 | 131 | 131 | 129 | 131 | 26,000 |
| 2024/09/02 | 131 | 131 | 128 | 130 | 18,400 |
| 2024/08/30 | 129 | 130 | 126 | 130 | 24,800 |
| 2024/08/29 | 129 | 131 | 127 | 129 | 94,800 |
| 2024/08/28 | 127 | 162 | 127 | 130 | 1,862,300 |
| 2024/08/27 | 127 | 128 | 126 | 127 | 28,100 |
| 2024/08/26 | 129 | 129 | 125 | 128 | 34,800 |
| 2024/08/23 | 128 | 131 | 127 | 127 | 31,600 |
| 2024/08/22 | 129 | 131 | 126 | 130 | 44,100 |
| 2024/08/21 | 128 | 131 | 128 | 129 | 11,600 |
| 2024/08/20 | 127 | 130 | 126 | 130 | 47,800 |
| 2024/08/19 | 125 | 129 | 125 | 126 | 29,800 |