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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,150 | 2,195 | 2,150 | 2,188 | 195,700 |
| 2024/08/15 | 2,141 | 2,168 | 2,134 | 2,140 | 168,600 |
| 2024/08/14 | 2,094 | 2,130 | 2,056 | 2,128 | 265,300 |
| 2024/08/13 | 2,042 | 2,108 | 2,030 | 2,085 | 289,500 |
| 2024/08/09 | 2,092 | 2,113 | 2,038 | 2,049 | 330,600 |
| 2024/08/08 | 1,915 | 2,094 | 1,880 | 2,028 | 561,200 |
| 2024/08/07 | 1,812 | 1,925 | 1,812 | 1,911 | 299,900 |
| 2024/08/06 | 1,798 | 1,894 | 1,787 | 1,846 | 269,300 |
| 2024/08/05 | 1,921 | 1,928 | 1,693 | 1,698 | 433,900 |
| 2024/08/02 | 1,942 | 1,993 | 1,917 | 1,961 | 322,700 |
| 2024/08/01 | 2,061 | 2,062 | 2,020 | 2,029 | 139,900 |
| 2024/07/31 | 2,096 | 2,121 | 2,090 | 2,121 | 156,000 |
| 2024/07/30 | 2,111 | 2,111 | 2,065 | 2,088 | 159,800 |
| 2024/07/29 | 2,068 | 2,119 | 2,039 | 2,113 | 366,700 |
| 2024/07/26 | 2,094 | 2,095 | 2,041 | 2,051 | 351,800 |
| 2024/07/25 | 2,118 | 2,119 | 2,083 | 2,098 | 241,100 |
| 2024/07/24 | 2,174 | 2,178 | 2,127 | 2,134 | 179,600 |
| 2024/07/23 | 2,183 | 2,192 | 2,156 | 2,162 | 127,800 |
| 2024/07/22 | 2,200 | 2,200 | 2,159 | 2,168 | 87,400 |
| 2024/07/19 | 2,184 | 2,189 | 2,145 | 2,186 | 109,600 |
| 2024/07/18 | 2,154 | 2,223 | 2,146 | 2,187 | 213,600 |
| 2024/07/17 | 2,139 | 2,160 | 2,101 | 2,159 | 191,900 |
| 2024/07/16 | 2,155 | 2,170 | 2,139 | 2,139 | 146,400 |
| 2024/07/12 | 2,169 | 2,178 | 2,150 | 2,169 | 120,600 |
| 2024/07/11 | 2,140 | 2,172 | 2,138 | 2,171 | 147,300 |
| 2024/07/10 | 2,123 | 2,144 | 2,115 | 2,133 | 189,800 |
| 2024/07/09 | 2,105 | 2,167 | 2,094 | 2,118 | 326,400 |
| 2024/07/08 | 2,098 | 2,111 | 2,063 | 2,075 | 159,400 |
| 2024/07/05 | 2,053 | 2,118 | 2,048 | 2,098 | 289,400 |
| 2024/07/04 | 2,081 | 2,082 | 2,023 | 2,053 | 190,700 |
| 2024/07/03 | 2,085 | 2,116 | 2,065 | 2,084 | 273,200 |
| 2024/07/02 | 2,058 | 2,081 | 2,033 | 2,060 | 258,900 |
| 2024/07/01 | 1,983 | 2,058 | 1,983 | 2,056 | 351,200 |
| 2024/06/28 | 1,950 | 2,002 | 1,941 | 1,989 | 205,200 |
| 2024/06/27 | 1,935 | 1,979 | 1,927 | 1,968 | 244,300 |
| 2024/06/26 | 1,927 | 1,937 | 1,918 | 1,936 | 96,300 |
| 2024/06/25 | 1,928 | 1,941 | 1,915 | 1,927 | 126,200 |
| 2024/06/24 | 1,923 | 1,937 | 1,909 | 1,936 | 161,300 |
| 2024/06/21 | 1,886 | 1,924 | 1,886 | 1,912 | 144,200 |
| 2024/06/20 | 1,905 | 1,909 | 1,873 | 1,886 | 124,300 |
| 2024/06/19 | 1,928 | 1,949 | 1,893 | 1,900 | 153,100 |
| 2024/06/18 | 1,925 | 1,945 | 1,913 | 1,923 | 202,300 |
| 2024/06/17 | 1,896 | 1,916 | 1,872 | 1,903 | 245,000 |
| 2024/06/14 | 1,816 | 1,930 | 1,812 | 1,929 | 352,800 |
| 2024/06/13 | 1,811 | 1,832 | 1,811 | 1,820 | 103,400 |
| 2024/06/12 | 1,840 | 1,844 | 1,811 | 1,811 | 94,800 |
| 2024/06/11 | 1,838 | 1,868 | 1,835 | 1,843 | 99,000 |
| 2024/06/10 | 1,847 | 1,858 | 1,841 | 1,853 | 79,900 |
| 2024/06/07 | 1,858 | 1,880 | 1,846 | 1,846 | 134,800 |
| 2024/06/06 | 1,865 | 1,881 | 1,830 | 1,855 | 258,200 |
| 2024/06/05 | 1,850 | 1,888 | 1,818 | 1,874 | 626,300 |
| 2024/06/04 | 1,770 | 1,783 | 1,752 | 1,770 | 267,100 |
| 2024/06/03 | 1,775 | 1,789 | 1,757 | 1,765 | 193,800 |
| 2024/05/31 | 1,780 | 1,810 | 1,766 | 1,795 | 1,086,400 |
| 2024/05/30 | 1,698 | 1,782 | 1,690 | 1,781 | 288,300 |
| 2024/05/29 | 1,720 | 1,735 | 1,705 | 1,705 | 176,300 |
| 2024/05/28 | 1,732 | 1,752 | 1,729 | 1,738 | 91,300 |
| 2024/05/27 | 1,720 | 1,743 | 1,711 | 1,743 | 177,200 |
| 2024/05/24 | 1,705 | 1,735 | 1,698 | 1,722 | 184,100 |
| 2024/05/23 | 1,750 | 1,758 | 1,720 | 1,720 | 209,700 |
| 2024/05/22 | 1,757 | 1,763 | 1,730 | 1,730 | 168,400 |
| 2024/05/21 | 1,776 | 1,791 | 1,756 | 1,760 | 156,500 |
| 2024/05/20 | 1,729 | 1,771 | 1,722 | 1,756 | 191,100 |
| 2024/05/17 | 1,742 | 1,770 | 1,733 | 1,757 | 125,400 |
| 2024/05/16 | 1,775 | 1,786 | 1,748 | 1,754 | 158,900 |
| 2024/05/15 | 1,812 | 1,817 | 1,762 | 1,762 | 241,100 |
| 2024/05/14 | 1,820 | 1,829 | 1,797 | 1,829 | 147,400 |
| 2024/05/13 | 1,800 | 1,824 | 1,791 | 1,822 | 145,600 |
| 2024/05/10 | 1,848 | 1,875 | 1,798 | 1,813 | 303,200 |
| 2024/05/09 | 1,876 | 1,976 | 1,819 | 1,836 | 609,100 |
| 2024/05/08 | 1,930 | 1,957 | 1,924 | 1,942 | 504,900 |
| 2024/05/07 | 1,900 | 1,966 | 1,900 | 1,947 | 760,000 |
| 2024/05/02 | 1,807 | 1,809 | 1,798 | 1,806 | 102,700 |
| 2024/05/01 | 1,812 | 1,815 | 1,801 | 1,803 | 97,400 |
| 2024/04/30 | 1,821 | 1,827 | 1,810 | 1,821 | 122,000 |
| 2024/04/26 | 1,801 | 1,818 | 1,795 | 1,813 | 87,900 |
| 2024/04/25 | 1,831 | 1,844 | 1,805 | 1,805 | 114,000 |
| 2024/04/24 | 1,834 | 1,844 | 1,818 | 1,824 | 174,700 |
| 2024/04/23 | 1,807 | 1,821 | 1,793 | 1,814 | 127,200 |
| 2024/04/22 | 1,815 | 1,822 | 1,793 | 1,804 | 191,300 |
| 2024/04/19 | 1,822 | 1,829 | 1,776 | 1,794 | 277,200 |
| 2024/04/18 | 1,848 | 1,866 | 1,843 | 1,862 | 204,500 |
| 2024/04/17 | 1,848 | 1,853 | 1,821 | 1,821 | 160,200 |
| 2024/04/16 | 1,878 | 1,882 | 1,848 | 1,868 | 164,600 |
| 2024/04/15 | 1,945 | 1,952 | 1,916 | 1,932 | 68,500 |
| 2024/04/12 | 1,920 | 1,937 | 1,904 | 1,929 | 125,400 |
| 2024/04/11 | 1,945 | 1,963 | 1,920 | 1,937 | 103,200 |
| 2024/04/10 | 1,949 | 1,960 | 1,928 | 1,946 | 88,100 |
| 2024/04/09 | 1,948 | 1,948 | 1,906 | 1,931 | 93,000 |
| 2024/04/08 | 1,916 | 1,936 | 1,900 | 1,936 | 148,800 |
| 2024/04/05 | 1,882 | 1,920 | 1,866 | 1,916 | 244,600 |
| 2024/04/04 | 1,925 | 1,925 | 1,855 | 1,862 | 523,700 |
| 2024/04/03 | 2,018 | 2,018 | 1,965 | 1,965 | 169,300 |
| 2024/04/02 | 1,980 | 1,991 | 1,955 | 1,991 | 169,300 |
| 2024/04/01 | 1,992 | 1,994 | 1,958 | 1,971 | 135,500 |
| 2024/03/29 | 1,948 | 1,999 | 1,942 | 1,992 | 130,700 |
| 2024/03/28 | 1,970 | 1,970 | 1,933 | 1,948 | 251,700 |
| 2024/03/27 | 1,983 | 2,013 | 1,973 | 1,998 | 379,800 |
| 2024/03/26 | 1,971 | 1,976 | 1,949 | 1,963 | 269,800 |
| 2024/03/25 | 2,010 | 2,010 | 1,980 | 1,989 | 237,800 |
| 2024/03/22 | 2,009 | 2,025 | 1,991 | 2,010 | 227,900 |
| 2024/03/21 | 2,020 | 2,025 | 1,998 | 2,000 | 191,500 |
| 2024/03/19 | 2,004 | 2,014 | 1,993 | 2,012 | 181,800 |
| 2024/03/18 | 1,995 | 2,004 | 1,981 | 1,982 | 217,200 |
| 2024/03/15 | 1,978 | 1,992 | 1,962 | 1,979 | 216,100 |
| 2024/03/14 | 1,961 | 1,993 | 1,945 | 1,977 | 247,700 |
| 2024/03/13 | 1,967 | 1,967 | 1,913 | 1,937 | 223,200 |
| 2024/03/12 | 1,896 | 1,945 | 1,882 | 1,943 | 329,600 |
| 2024/03/11 | 1,835 | 1,915 | 1,824 | 1,900 | 515,500 |
| 2024/03/08 | 1,796 | 1,861 | 1,790 | 1,844 | 313,600 |
| 2024/03/07 | 1,797 | 1,846 | 1,793 | 1,832 | 427,800 |
| 2024/03/06 | 1,726 | 1,794 | 1,719 | 1,785 | 227,300 |
| 2024/03/05 | 1,782 | 1,783 | 1,730 | 1,730 | 420,100 |
| 2024/03/04 | 1,745 | 1,752 | 1,716 | 1,716 | 341,200 |
| 2024/03/01 | 1,788 | 1,788 | 1,752 | 1,752 | 167,100 |
| 2024/02/29 | 1,777 | 1,777 | 1,757 | 1,765 | 140,200 |
| 2024/02/28 | 1,767 | 1,785 | 1,767 | 1,780 | 113,200 |
| 2024/02/27 | 1,761 | 1,778 | 1,756 | 1,766 | 129,300 |
| 2024/02/26 | 1,770 | 1,783 | 1,751 | 1,755 | 181,900 |
| 2024/02/22 | 1,794 | 1,800 | 1,766 | 1,780 | 98,200 |
| 2024/02/21 | 1,790 | 1,795 | 1,746 | 1,770 | 205,000 |
| 2024/02/20 | 1,799 | 1,799 | 1,769 | 1,790 | 154,800 |
| 2024/02/19 | 1,750 | 1,790 | 1,750 | 1,790 | 156,000 |
| 2024/02/16 | 1,726 | 1,756 | 1,717 | 1,750 | 181,300 |
| 2024/02/15 | 1,751 | 1,764 | 1,705 | 1,709 | 251,800 |
| 2024/02/14 | 1,772 | 1,778 | 1,750 | 1,750 | 208,600 |
| 2024/02/13 | 1,790 | 1,800 | 1,755 | 1,781 | 308,500 |
| 2024/02/09 | 1,782 | 1,815 | 1,782 | 1,787 | 316,000 |
| 2024/02/08 | 1,860 | 1,862 | 1,763 | 1,782 | 904,900 |
| 2024/02/07 | 1,945 | 1,965 | 1,918 | 1,960 | 300,700 |
| 2024/02/06 | 1,949 | 1,973 | 1,939 | 1,941 | 175,300 |
| 2024/02/05 | 1,939 | 1,943 | 1,925 | 1,935 | 173,200 |
| 2024/02/02 | 1,940 | 1,945 | 1,926 | 1,939 | 82,200 |
| 2024/02/01 | 1,901 | 1,940 | 1,900 | 1,934 | 87,400 |
| 2024/01/31 | 1,915 | 1,944 | 1,915 | 1,941 | 66,400 |
| 2024/01/30 | 1,936 | 1,936 | 1,912 | 1,915 | 71,900 |
| 2024/01/29 | 1,919 | 1,939 | 1,919 | 1,936 | 68,700 |
| 2024/01/26 | 1,938 | 1,942 | 1,896 | 1,899 | 191,400 |
| 2024/01/25 | 1,921 | 1,946 | 1,903 | 1,942 | 200,200 |
| 2024/01/24 | 1,917 | 1,922 | 1,899 | 1,911 | 78,400 |
| 2024/01/23 | 1,936 | 1,936 | 1,919 | 1,925 | 108,600 |
| 2024/01/22 | 1,901 | 1,938 | 1,895 | 1,936 | 116,800 |
| 2024/01/19 | 1,900 | 1,917 | 1,886 | 1,896 | 175,500 |
| 2024/01/18 | 1,865 | 1,891 | 1,864 | 1,887 | 142,300 |
| 2024/01/17 | 1,877 | 1,892 | 1,865 | 1,865 | 104,600 |
| 2024/01/16 | 1,925 | 1,926 | 1,869 | 1,869 | 208,500 |
| 2024/01/15 | 1,902 | 1,930 | 1,895 | 1,925 | 158,300 |
| 2024/01/12 | 1,910 | 1,911 | 1,886 | 1,902 | 147,300 |
| 2024/01/11 | 1,934 | 1,935 | 1,889 | 1,889 | 172,900 |
| 2024/01/10 | 1,910 | 1,910 | 1,886 | 1,901 | 123,500 |
| 2024/01/09 | 1,857 | 1,907 | 1,851 | 1,907 | 243,900 |
| 2024/01/05 | 1,868 | 1,877 | 1,845 | 1,845 | 139,800 |
| 2024/01/04 | 1,877 | 1,877 | 1,821 | 1,868 | 153,700 |