ユナイテッドアローズ(7606)の株価時系列情報
ユナイテッドアローズ(7606)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 | 2,053 | 2,053 | 2,023 | 2,027 | 196,300 |
| 2025/06/12 | 2,099 | 2,109 | 2,046 | 2,054 | 234,600 |
| 2025/06/11 | 2,070 | 2,099 | 2,065 | 2,088 | 116,800 |
| 2025/06/10 | 2,117 | 2,121 | 2,072 | 2,072 | 131,600 |
| 2025/06/09 | 2,102 | 2,120 | 2,092 | 2,106 | 103,700 |
| 2025/06/06 | 2,117 | 2,124 | 2,104 | 2,109 | 118,600 |
| 2025/06/05 | 2,131 | 2,146 | 2,103 | 2,122 | 148,200 |
| 2025/06/04 | 2,100 | 2,181 | 2,100 | 2,166 | 305,500 |
| 2025/06/03 | 2,075 | 2,088 | 2,062 | 2,078 | 148,500 |
| 2025/06/02 | 2,097 | 2,113 | 2,065 | 2,076 | 183,200 |
| 2025/05/30 | 2,101 | 2,113 | 2,084 | 2,112 | 182,000 |
| 2025/05/29 | 2,138 | 2,144 | 2,103 | 2,116 | 170,100 |
| 2025/05/28 | 2,157 | 2,159 | 2,132 | 2,137 | 80,000 |
| 2025/05/27 | 2,116 | 2,135 | 2,111 | 2,127 | 67,200 |
| 2025/05/26 | 2,149 | 2,151 | 2,119 | 2,127 | 104,900 |
| 2025/05/23 | 2,173 | 2,180 | 2,147 | 2,151 | 116,500 |
| 2025/05/22 | 2,128 | 2,158 | 2,122 | 2,156 | 126,400 |
| 2025/05/21 | 2,165 | 2,170 | 2,115 | 2,126 | 163,100 |
| 2025/05/20 | 2,184 | 2,197 | 2,145 | 2,145 | 170,600 |
| 2025/05/19 | 2,208 | 2,219 | 2,178 | 2,192 | 170,400 |
| 2025/05/16 | 2,215 | 2,227 | 2,152 | 2,221 | 288,300 |
| 2025/05/15 | 2,170 | 2,217 | 2,169 | 2,215 | 214,100 |
| 2025/05/14 | 2,134 | 2,192 | 2,126 | 2,170 | 392,700 |
| 2025/05/13 | 2,165 | 2,167 | 2,107 | 2,121 | 209,700 |
| 2025/05/12 | 2,180 | 2,205 | 2,131 | 2,141 | 193,600 |
| 2025/05/09 | 2,182 | 2,218 | 2,137 | 2,160 | 590,900 |
| 2025/05/08 | 2,268 | 2,336 | 2,161 | 2,187 | 970,700 |
| 2025/05/07 | 2,216 | 2,279 | 2,209 | 2,217 | 275,500 |
| 2025/05/02 | 2,225 | 2,236 | 2,207 | 2,216 | 114,100 |
| 2025/05/01 | 2,230 | 2,249 | 2,224 | 2,225 | 81,500 |
| 2025/04/30 | 2,257 | 2,258 | 2,220 | 2,249 | 112,700 |
| 2025/04/28 | 2,196 | 2,252 | 2,192 | 2,242 | 130,500 |
| 2025/04/25 | 2,184 | 2,224 | 2,180 | 2,184 | 108,700 |
| 2025/04/24 | 2,206 | 2,236 | 2,177 | 2,185 | 120,300 |
| 2025/04/23 | 2,230 | 2,232 | 2,204 | 2,206 | 124,600 |
| 2025/04/22 | 2,204 | 2,215 | 2,160 | 2,198 | 213,300 |
| 2025/04/21 | 2,196 | 2,228 | 2,188 | 2,204 | 105,800 |
| 2025/04/18 | 2,190 | 2,216 | 2,180 | 2,216 | 77,900 |
| 2025/04/17 | 2,141 | 2,172 | 2,125 | 2,169 | 117,900 |
| 2025/04/16 | 2,125 | 2,166 | 2,122 | 2,150 | 130,400 |
| 2025/04/15 | 2,114 | 2,140 | 2,114 | 2,125 | 137,400 |
| 2025/04/14 | 2,143 | 2,153 | 2,099 | 2,099 | 80,000 |
| 2025/04/11 | 2,101 | 2,131 | 2,083 | 2,109 | 131,600 |
| 2025/04/10 | 2,152 | 2,163 | 2,111 | 2,151 | 265,500 |
| 2025/04/09 | 2,081 | 2,097 | 2,034 | 2,052 | 196,300 |
| 2025/04/08 | 2,071 | 2,112 | 2,040 | 2,110 | 225,500 |
| 2025/04/07 | 1,999 | 2,089 | 1,982 | 2,001 | 330,500 |
| 2025/04/04 | 2,183 | 2,232 | 2,149 | 2,187 | 363,600 |
| 2025/04/03 | 2,124 | 2,258 | 2,088 | 2,233 | 582,200 |
| 2025/04/02 | 2,149 | 2,149 | 2,101 | 2,118 | 256,200 |
| 2025/04/01 | 2,149 | 2,161 | 2,119 | 2,147 | 183,500 |
| 2025/03/31 | 2,149 | 2,149 | 2,099 | 2,113 | 196,800 |
| 2025/03/28 | 2,150 | 2,167 | 2,131 | 2,149 | 230,100 |
| 2025/03/27 | 2,169 | 2,215 | 2,166 | 2,195 | 320,100 |
| 2025/03/26 | 2,202 | 2,212 | 2,176 | 2,199 | 221,500 |
| 2025/03/25 | 2,175 | 2,204 | 2,163 | 2,185 | 200,100 |
| 2025/03/24 | 2,174 | 2,174 | 2,145 | 2,150 | 117,100 |
| 2025/03/21 | 2,143 | 2,177 | 2,132 | 2,154 | 176,700 |
| 2025/03/19 | 2,129 | 2,165 | 2,118 | 2,133 | 224,100 |
| 2025/03/18 | 2,140 | 2,179 | 2,140 | 2,150 | 203,500 |
| 2025/03/17 | 2,135 | 2,135 | 2,101 | 2,120 | 166,800 |
| 2025/03/14 | 2,110 | 2,141 | 2,107 | 2,136 | 165,500 |
| 2025/03/13 | 2,147 | 2,164 | 2,110 | 2,128 | 167,400 |
| 2025/03/12 | 2,118 | 2,159 | 2,117 | 2,131 | 162,200 |
| 2025/03/11 | 2,126 | 2,141 | 2,056 | 2,109 | 326,900 |
| 2025/03/10 | 2,181 | 2,195 | 2,156 | 2,176 | 209,100 |
| 2025/03/07 | 2,185 | 2,193 | 2,147 | 2,170 | 252,800 |
| 2025/03/06 | 2,202 | 2,214 | 2,180 | 2,190 | 133,100 |
| 2025/03/05 | 2,221 | 2,255 | 2,194 | 2,211 | 277,400 |
| 2025/03/04 | 2,168 | 2,177 | 2,128 | 2,173 | 192,900 |
| 2025/03/03 | 2,155 | 2,182 | 2,145 | 2,175 | 219,700 |
| 2025/02/28 | 2,139 | 2,160 | 2,112 | 2,145 | 202,500 |
| 2025/02/27 | 2,154 | 2,165 | 2,140 | 2,147 | 193,500 |
| 2025/02/26 | 2,152 | 2,175 | 2,140 | 2,153 | 120,900 |
| 2025/02/25 | 2,156 | 2,181 | 2,144 | 2,162 | 121,000 |
| 2025/02/21 | 2,150 | 2,181 | 2,140 | 2,172 | 153,300 |
| 2025/02/20 | 2,198 | 2,206 | 2,161 | 2,180 | 153,200 |
| 2025/02/19 | 2,263 | 2,267 | 2,185 | 2,201 | 197,800 |
| 2025/02/18 | 2,246 | 2,265 | 2,231 | 2,258 | 149,100 |
| 2025/02/17 | 2,230 | 2,248 | 2,223 | 2,230 | 163,300 |
| 2025/02/14 | 2,244 | 2,250 | 2,218 | 2,238 | 174,900 |
| 2025/02/13 | 2,215 | 2,274 | 2,215 | 2,267 | 245,200 |
| 2025/02/12 | 2,320 | 2,331 | 2,207 | 2,219 | 484,100 |
| 2025/02/10 | 2,280 | 2,313 | 2,274 | 2,307 | 252,700 |
| 2025/02/07 | 2,330 | 2,352 | 2,273 | 2,273 | 848,200 |
| 2025/02/06 | 2,549 | 2,560 | 2,326 | 2,334 | 1,365,400 |
| 2025/02/05 | 2,588 | 2,631 | 2,525 | 2,530 | 307,900 |
| 2025/02/04 | 2,607 | 2,678 | 2,607 | 2,632 | 198,000 |
| 2025/02/03 | 2,643 | 2,673 | 2,609 | 2,614 | 368,400 |
| 2025/01/31 | 2,698 | 2,698 | 2,624 | 2,639 | 169,600 |
| 2025/01/30 | 2,700 | 2,701 | 2,675 | 2,698 | 116,200 |
| 2025/01/29 | 2,695 | 2,712 | 2,675 | 2,698 | 124,500 |
| 2025/01/28 | 2,711 | 2,735 | 2,692 | 2,703 | 119,300 |
| 2025/01/27 | 2,671 | 2,720 | 2,671 | 2,712 | 106,100 |
| 2025/01/24 | 2,646 | 2,706 | 2,638 | 2,668 | 187,900 |
| 2025/01/23 | 2,648 | 2,650 | 2,610 | 2,621 | 161,700 |
| 2025/01/22 | 2,650 | 2,676 | 2,584 | 2,606 | 169,200 |
| 2025/01/21 | 2,605 | 2,649 | 2,602 | 2,648 | 121,700 |
| 2025/01/20 | 2,665 | 2,668 | 2,624 | 2,640 | 117,300 |
| 2025/01/17 | 2,671 | 2,680 | 2,628 | 2,661 | 103,400 |
| 2025/01/16 | 2,710 | 2,723 | 2,688 | 2,688 | 99,200 |
| 2025/01/15 | 2,674 | 2,687 | 2,655 | 2,685 | 101,800 |
| 2025/01/14 | 2,711 | 2,711 | 2,661 | 2,690 | 175,000 |
| 2025/01/10 | 2,628 | 2,669 | 2,615 | 2,661 | 126,500 |
| 2025/01/09 | 2,658 | 2,701 | 2,554 | 2,656 | 351,200 |
| 2025/01/08 | 2,789 | 2,789 | 2,649 | 2,651 | 342,900 |
| 2025/01/07 | 2,705 | 2,742 | 2,684 | 2,689 | 154,300 |
| 2025/01/06 | 2,714 | 2,752 | 2,655 | 2,655 | 176,500 |
| 2024/12/30 | 2,737 | 2,742 | 2,680 | 2,699 | 157,900 |
| 2024/12/27 | 2,715 | 2,766 | 2,686 | 2,751 | 198,700 |
| 2024/12/26 | 2,672 | 2,702 | 2,641 | 2,702 | 131,800 |
| 2024/12/25 | 2,685 | 2,685 | 2,651 | 2,676 | 127,700 |
| 2024/12/24 | 2,678 | 2,683 | 2,652 | 2,683 | 125,100 |
| 2024/12/23 | 2,714 | 2,716 | 2,680 | 2,692 | 92,400 |
| 2024/12/20 | 2,727 | 2,727 | 2,670 | 2,685 | 157,200 |
| 2024/12/19 | 2,676 | 2,727 | 2,657 | 2,726 | 162,100 |
| 2024/12/18 | 2,694 | 2,720 | 2,652 | 2,655 | 96,500 |
| 2024/12/17 | 2,682 | 2,688 | 2,650 | 2,677 | 108,700 |
| 2024/12/16 | 2,694 | 2,695 | 2,660 | 2,683 | 87,100 |
| 2024/12/13 | 2,725 | 2,734 | 2,672 | 2,702 | 144,300 |
| 2024/12/12 | 2,740 | 2,760 | 2,717 | 2,747 | 143,900 |
| 2024/12/11 | 2,707 | 2,733 | 2,637 | 2,702 | 187,200 |
| 2024/12/10 | 2,702 | 2,714 | 2,655 | 2,679 | 111,500 |
| 2024/12/09 | 2,694 | 2,718 | 2,665 | 2,681 | 164,900 |
| 2024/12/06 | 2,660 | 2,688 | 2,637 | 2,664 | 136,800 |
| 2024/12/05 | 2,630 | 2,656 | 2,612 | 2,640 | 120,300 |
| 2024/12/04 | 2,626 | 2,668 | 2,602 | 2,634 | 254,300 |
| 2024/12/03 | 2,572 | 2,619 | 2,562 | 2,589 | 165,600 |
| 2024/12/02 | 2,649 | 2,650 | 2,554 | 2,568 | 164,200 |
| 2024/11/29 | 2,546 | 2,623 | 2,534 | 2,621 | 226,000 |
| 2024/11/28 | 2,512 | 2,542 | 2,497 | 2,537 | 127,600 |
| 2024/11/27 | 2,499 | 2,543 | 2,479 | 2,522 | 311,500 |
| 2024/11/26 | 2,415 | 2,498 | 2,401 | 2,489 | 263,100 |
| 2024/11/25 | 2,421 | 2,465 | 2,375 | 2,385 | 167,900 |
| 2024/11/22 | 2,274 | 2,387 | 2,255 | 2,380 | 159,300 |
| 2024/11/21 | 2,378 | 2,410 | 2,267 | 2,280 | 183,300 |
| 2024/11/20 | 2,367 | 2,384 | 2,359 | 2,378 | 75,100 |
| 2024/11/19 | 2,357 | 2,372 | 2,317 | 2,356 | 78,700 |
| 2024/11/18 | 2,359 | 2,391 | 2,340 | 2,356 | 103,800 |
| 2024/11/15 | 2,418 | 2,418 | 2,367 | 2,377 | 93,000 |
| 2024/11/14 | 2,350 | 2,414 | 2,333 | 2,402 | 162,800 |
| 2024/11/13 | 2,340 | 2,366 | 2,321 | 2,341 | 212,900 |
| 2024/11/12 | 2,400 | 2,416 | 2,317 | 2,338 | 232,800 |
| 2024/11/11 | 2,432 | 2,433 | 2,334 | 2,383 | 273,400 |
| 2024/11/08 | 2,366 | 2,468 | 2,330 | 2,464 | 576,300 |
| 2024/11/07 | 2,207 | 2,405 | 2,197 | 2,303 | 655,500 |
| 2024/11/06 | 2,166 | 2,270 | 2,166 | 2,253 | 313,200 |
| 2024/11/05 | 2,107 | 2,116 | 2,083 | 2,116 | 188,400 |
| 2024/11/01 | 2,186 | 2,199 | 2,106 | 2,107 | 141,700 |
| 2024/10/31 | 2,195 | 2,214 | 2,186 | 2,186 | 113,800 |
| 2024/10/30 | 2,188 | 2,196 | 2,158 | 2,189 | 412,000 |
| 2024/10/29 | 2,209 | 2,209 | 2,155 | 2,169 | 133,600 |
| 2024/10/28 | 2,161 | 2,207 | 2,155 | 2,195 | 132,600 |
| 2024/10/25 | 2,207 | 2,215 | 2,158 | 2,175 | 141,300 |
| 2024/10/24 | 2,182 | 2,217 | 2,157 | 2,207 | 132,300 |
| 2024/10/23 | 2,300 | 2,300 | 2,203 | 2,216 | 195,400 |
| 2024/10/22 | 2,350 | 2,350 | 2,271 | 2,285 | 178,400 |
| 2024/10/21 | 2,384 | 2,399 | 2,370 | 2,374 | 96,800 |
| 2024/10/18 | 2,392 | 2,392 | 2,365 | 2,367 | 63,300 |
| 2024/10/17 | 2,400 | 2,403 | 2,366 | 2,366 | 96,900 |
| 2024/10/16 | 2,358 | 2,424 | 2,352 | 2,391 | 150,600 |
| 2024/10/15 | 2,354 | 2,355 | 2,330 | 2,341 | 96,300 |
| 2024/10/11 | 2,351 | 2,363 | 2,323 | 2,341 | 110,500 |
| 2024/10/10 | 2,369 | 2,382 | 2,328 | 2,350 | 137,700 |
| 2024/10/09 | 2,379 | 2,405 | 2,355 | 2,381 | 227,800 |
| 2024/10/08 | 2,305 | 2,385 | 2,305 | 2,329 | 176,200 |
| 2024/10/07 | 2,340 | 2,348 | 2,286 | 2,341 | 228,600 |
| 2024/10/04 | 2,189 | 2,329 | 2,168 | 2,328 | 385,000 |
| 2024/10/03 | 2,178 | 2,226 | 2,159 | 2,168 | 216,100 |
| 2024/10/02 | 2,102 | 2,140 | 2,065 | 2,094 | 144,200 |
| 2024/10/01 | 2,070 | 2,128 | 2,056 | 2,128 | 124,200 |
| 2024/09/30 | 2,082 | 2,093 | 2,051 | 2,071 | 149,500 |
| 2024/09/27 | 2,108 | 2,145 | 2,100 | 2,132 | 208,600 |
| 2024/09/26 | 2,103 | 2,132 | 2,093 | 2,124 | 163,200 |
| 2024/09/25 | 2,144 | 2,144 | 2,081 | 2,090 | 141,200 |
| 2024/09/24 | 2,170 | 2,181 | 2,148 | 2,160 | 91,800 |
| 2024/09/20 | 2,160 | 2,170 | 2,136 | 2,148 | 122,200 |
| 2024/09/19 | 2,169 | 2,182 | 2,148 | 2,148 | 71,200 |
| 2024/09/18 | 2,164 | 2,172 | 2,137 | 2,169 | 85,800 |
| 2024/09/17 | 2,153 | 2,159 | 2,113 | 2,148 | 73,100 |
| 2024/09/13 | 2,144 | 2,168 | 2,132 | 2,134 | 92,500 |
| 2024/09/12 | 2,188 | 2,191 | 2,134 | 2,161 | 119,200 |
| 2024/09/11 | 2,238 | 2,238 | 2,140 | 2,147 | 146,500 |
| 2024/09/10 | 2,240 | 2,253 | 2,208 | 2,228 | 83,800 |
| 2024/09/09 | 2,158 | 2,218 | 2,104 | 2,218 | 153,200 |
| 2024/09/06 | 2,229 | 2,247 | 2,191 | 2,200 | 129,500 |
| 2024/09/05 | 2,255 | 2,265 | 2,220 | 2,234 | 170,000 |
| 2024/09/04 | 2,188 | 2,269 | 2,188 | 2,267 | 175,700 |
| 2024/09/03 | 2,176 | 2,245 | 2,176 | 2,238 | 168,700 |
| 2024/09/02 | 2,185 | 2,187 | 2,148 | 2,151 | 45,100 |
| 2024/08/30 | 2,194 | 2,194 | 2,151 | 2,182 | 76,100 |
| 2024/08/29 | 2,168 | 2,198 | 2,160 | 2,194 | 61,800 |
| 2024/08/28 | 2,161 | 2,197 | 2,152 | 2,197 | 89,400 |
| 2024/08/27 | 2,154 | 2,194 | 2,154 | 2,193 | 114,300 |
| 2024/08/26 | 2,153 | 2,207 | 2,148 | 2,166 | 184,700 |
| 2024/08/23 | 2,156 | 2,159 | 2,129 | 2,141 | 92,900 |
| 2024/08/22 | 2,118 | 2,180 | 2,110 | 2,177 | 88,100 |
| 2024/08/21 | 2,154 | 2,155 | 2,099 | 2,115 | 91,700 |
| 2024/08/20 | 2,126 | 2,166 | 2,102 | 2,161 | 101,300 |
| 2024/08/19 | 2,171 | 2,185 | 2,133 | 2,148 | 129,500 |