ＵＮＢＡＮＫＥＤ(8746)の株価時系列情報
ＵＮＢＡＮＫＥＤ(8746)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 | 273 | 278 | 272 | 274 | 65,400 |
| 2025/06/12 | 275 | 277 | 271 | 271 | 88,400 |
| 2025/06/11 | 275 | 283 | 274 | 274 | 103,900 |
| 2025/06/10 | 268 | 276 | 268 | 274 | 61,000 |
| 2025/06/09 | 269 | 270 | 268 | 268 | 33,500 |
| 2025/06/06 | 275 | 276 | 267 | 267 | 71,100 |
| 2025/06/05 | 277 | 279 | 275 | 275 | 33,000 |
| 2025/06/04 | 276 | 281 | 276 | 278 | 80,500 |
| 2025/06/03 | 280 | 280 | 273 | 274 | 103,800 |
| 2025/06/02 | 280 | 283 | 274 | 280 | 242,100 |
| 2025/05/30 | 279 | 281 | 275 | 277 | 100,200 |
| 2025/05/29 | 278 | 282 | 278 | 279 | 29,000 |
| 2025/05/28 | 280 | 283 | 278 | 278 | 35,500 |
| 2025/05/27 | 277 | 281 | 277 | 279 | 60,900 |
| 2025/05/26 | 277 | 281 | 277 | 277 | 71,500 |
| 2025/05/23 | 279 | 283 | 274 | 274 | 146,300 |
| 2025/05/22 | 273 | 287 | 271 | 284 | 178,400 |
| 2025/05/21 | 271 | 279 | 264 | 273 | 500,300 |
| 2025/05/20 | 274 | 281 | 271 | 271 | 142,800 |
| 2025/05/19 | 271 | 276 | 271 | 271 | 85,200 |
| 2025/05/16 | 273 | 276 | 262 | 272 | 410,400 |
| 2025/05/15 | 277 | 280 | 271 | 271 | 181,400 |
| 2025/05/14 | 282 | 286 | 276 | 285 | 138,300 |
| 2025/05/13 | 282 | 287 | 277 | 281 | 207,300 |
| 2025/05/12 | 280 | 281 | 276 | 276 | 56,600 |
| 2025/05/09 | 273 | 282 | 273 | 278 | 162,600 |
| 2025/05/08 | 273 | 276 | 271 | 272 | 87,500 |
| 2025/05/07 | 276 | 278 | 272 | 272 | 84,500 |
| 2025/05/02 | 266 | 274 | 266 | 271 | 146,000 |
| 2025/05/01 | 269 | 270 | 265 | 265 | 124,000 |
| 2025/04/30 | 271 | 274 | 270 | 272 | 66,900 |
| 2025/04/28 | 271 | 275 | 269 | 271 | 124,000 |
| 2025/04/25 | 266 | 272 | 266 | 270 | 158,700 |
| 2025/04/24 | 267 | 271 | 263 | 264 | 161,300 |
| 2025/04/23 | 269 | 272 | 265 | 266 | 183,700 |
| 2025/04/22 | 267 | 275 | 260 | 265 | 476,800 |
| 2025/04/21 | 278 | 281 | 269 | 269 | 336,700 |
| 2025/04/18 | 275 | 293 | 271 | 280 | 494,500 |
| 2025/04/17 | 296 | 299 | 270 | 273 | 1,545,100 |
| 2025/04/16 | 295 | 307 | 280 | 290 | 3,068,600 |
| 2025/04/15 | 248 | 257 | 248 | 255 | 105,800 |
| 2025/04/14 | 249 | 254 | 245 | 246 | 99,200 |
| 2025/04/11 | 235 | 250 | 231 | 248 | 97,700 |
| 2025/04/10 | 241 | 254 | 230 | 243 | 196,600 |
| 2025/04/09 | 225 | 228 | 217 | 222 | 191,600 |
| 2025/04/08 | 216 | 234 | 215 | 233 | 151,600 |
| 2025/04/07 | 218 | 221 | 202 | 202 | 399,700 |
| 2025/04/04 | 264 | 269 | 239 | 248 | 311,700 |
| 2025/04/03 | 273 | 277 | 269 | 270 | 114,900 |
| 2025/04/02 | 279 | 283 | 272 | 281 | 75,800 |
| 2025/04/01 | 284 | 289 | 280 | 281 | 75,200 |
| 2025/03/31 | 290 | 290 | 283 | 283 | 82,100 |
| 2025/03/28 | 295 | 300 | 290 | 291 | 170,600 |
| 2025/03/27 | 306 | 307 | 299 | 299 | 298,300 |
| 2025/03/26 | 311 | 315 | 305 | 310 | 574,500 |
| 2025/03/25 | 314 | 315 | 298 | 312 | 214,800 |
| 2025/03/24 | 319 | 322 | 313 | 314 | 165,500 |
| 2025/03/21 | 335 | 343 | 315 | 319 | 908,200 |
| 2025/03/19 | 319 | 329 | 315 | 329 | 117,200 |
| 2025/03/18 | 318 | 324 | 314 | 322 | 78,100 |
| 2025/03/17 | 322 | 322 | 311 | 315 | 119,200 |
| 2025/03/14 | 308 | 316 | 306 | 316 | 122,300 |
| 2025/03/13 | 315 | 318 | 304 | 307 | 145,500 |
| 2025/03/12 | 304 | 332 | 300 | 312 | 467,500 |
| 2025/03/11 | 297 | 305 | 290 | 305 | 156,000 |
| 2025/03/10 | 299 | 304 | 291 | 299 | 168,100 |
| 2025/03/07 | 294 | 300 | 291 | 298 | 64,600 |
| 2025/03/06 | 300 | 302 | 295 | 295 | 50,900 |
| 2025/03/05 | 288 | 302 | 287 | 301 | 69,200 |
| 2025/03/04 | 291 | 294 | 285 | 287 | 93,700 |
| 2025/03/03 | 306 | 307 | 288 | 291 | 97,900 |
| 2025/02/28 | 293 | 297 | 286 | 288 | 131,200 |
| 2025/02/27 | 292 | 304 | 292 | 300 | 40,300 |
| 2025/02/26 | 296 | 298 | 290 | 295 | 68,100 |
| 2025/02/25 | 300 | 304 | 293 | 298 | 103,100 |
| 2025/02/21 | 314 | 318 | 306 | 307 | 82,900 |
| 2025/02/20 | 319 | 323 | 311 | 314 | 93,700 |
| 2025/02/19 | 319 | 324 | 315 | 319 | 71,100 |
| 2025/02/18 | 317 | 322 | 311 | 319 | 89,800 |
| 2025/02/17 | 309 | 320 | 309 | 319 | 124,800 |
| 2025/02/14 | 327 | 327 | 314 | 314 | 233,400 |
| 2025/02/13 | 335 | 337 | 322 | 326 | 399,000 |
| 2025/02/12 | 328 | 332 | 321 | 330 | 335,200 |
| 2025/02/10 | 305 | 320 | 297 | 315 | 171,800 |
| 2025/02/07 | 311 | 315 | 301 | 303 | 152,500 |
| 2025/02/06 | 298 | 309 | 294 | 307 | 128,000 |
| 2025/02/05 | 290 | 301 | 290 | 298 | 95,800 |
| 2025/02/04 | 285 | 290 | 282 | 287 | 66,300 |
| 2025/02/03 | 288 | 295 | 277 | 284 | 187,700 |
| 2025/01/31 | 296 | 297 | 288 | 288 | 110,900 |
| 2025/01/30 | 281 | 301 | 281 | 297 | 199,900 |
| 2025/01/29 | 281 | 281 | 275 | 280 | 62,700 |
| 2025/01/28 | 276 | 279 | 272 | 277 | 86,900 |
| 2025/01/27 | 282 | 284 | 276 | 276 | 100,200 |
| 2025/01/24 | 285 | 287 | 280 | 280 | 141,800 |
| 2025/01/23 | 286 | 293 | 282 | 284 | 145,600 |
| 2025/01/22 | 280 | 295 | 277 | 287 | 274,600 |
| 2025/01/21 | 285 | 285 | 269 | 275 | 497,500 |
| 2025/01/20 | 270 | 295 | 268 | 295 | 342,800 |
| 2025/01/17 | 264 | 275 | 264 | 273 | 172,300 |
| 2025/01/16 | 280 | 281 | 263 | 266 | 236,000 |
| 2025/01/15 | 280 | 284 | 275 | 280 | 156,400 |
| 2025/01/14 | 284 | 287 | 274 | 282 | 203,600 |
| 2025/01/10 | 286 | 289 | 284 | 285 | 145,300 |
| 2025/01/09 | 305 | 305 | 283 | 286 | 652,200 |
| 2025/01/08 | 321 | 323 | 319 | 321 | 91,000 |
| 2025/01/07 | 322 | 324 | 318 | 322 | 124,600 |
| 2025/01/06 | 329 | 331 | 320 | 320 | 195,200 |
| 2024/12/30 | 324 | 330 | 324 | 328 | 78,000 |
| 2024/12/27 | 319 | 329 | 318 | 323 | 130,600 |
| 2024/12/26 | 325 | 331 | 317 | 317 | 272,300 |
| 2024/12/25 | 335 | 342 | 321 | 329 | 285,800 |
| 2024/12/24 | 325 | 337 | 322 | 327 | 270,900 |
| 2024/12/23 | 320 | 327 | 317 | 325 | 229,800 |
| 2024/12/20 | 321 | 324 | 316 | 321 | 152,400 |
| 2024/12/19 | 328 | 328 | 318 | 320 | 333,200 |
| 2024/12/18 | 333 | 335 | 328 | 330 | 317,700 |
| 2024/12/17 | 335 | 346 | 328 | 334 | 325,600 |
| 2024/12/16 | 325 | 330 | 322 | 327 | 201,900 |
| 2024/12/13 | 324 | 336 | 322 | 329 | 244,500 |
| 2024/12/12 | 335 | 345 | 325 | 327 | 340,300 |
| 2024/12/11 | 352 | 361 | 332 | 333 | 598,200 |
| 2024/12/10 | 327 | 353 | 323 | 353 | 369,100 |
| 2024/12/09 | 315 | 327 | 313 | 326 | 232,900 |
| 2024/12/06 | 320 | 323 | 312 | 314 | 191,300 |
| 2024/12/05 | 324 | 329 | 319 | 320 | 192,300 |
| 2024/12/04 | 322 | 326 | 317 | 324 | 126,900 |
| 2024/12/03 | 332 | 333 | 319 | 319 | 258,200 |
| 2024/12/02 | 335 | 337 | 328 | 328 | 184,900 |
| 2024/11/29 | 334 | 340 | 330 | 338 | 163,500 |
| 2024/11/28 | 337 | 342 | 334 | 334 | 261,400 |
| 2024/11/27 | 341 | 351 | 331 | 338 | 408,700 |
| 2024/11/26 | 354 | 356 | 340 | 342 | 179,000 |
| 2024/11/25 | 350 | 358 | 344 | 356 | 381,300 |
| 2024/11/22 | 343 | 348 | 326 | 339 | 710,200 |
| 2024/11/21 | 366 | 369 | 340 | 342 | 534,000 |
| 2024/11/20 | 373 | 388 | 366 | 366 | 342,700 |
| 2024/11/19 | 363 | 374 | 363 | 370 | 227,500 |
| 2024/11/18 | 360 | 387 | 358 | 362 | 628,300 |
| 2024/11/15 | 377 | 382 | 356 | 358 | 377,200 |
| 2024/11/14 | 391 | 395 | 366 | 369 | 499,400 |
| 2024/11/13 | 401 | 401 | 388 | 388 | 249,100 |
| 2024/11/12 | 422 | 423 | 399 | 399 | 612,400 |
| 2024/11/11 | 396 | 444 | 390 | 425 | 1,536,300 |
| 2024/11/08 | 401 | 418 | 385 | 385 | 461,000 |
| 2024/11/07 | 400 | 425 | 400 | 413 | 535,200 |
| 2024/11/06 | 391 | 410 | 385 | 397 | 480,200 |
| 2024/11/05 | 418 | 418 | 385 | 389 | 374,000 |
| 2024/11/01 | 410 | 419 | 405 | 410 | 437,500 |
| 2024/10/31 | 423 | 474 | 413 | 422 | 1,776,000 |
| 2024/10/30 | 426 | 453 | 413 | 421 | 1,460,500 |
| 2024/10/29 | 426 | 442 | 410 | 413 | 1,003,700 |
| 2024/10/28 | 397 | 447 | 396 | 427 | 2,019,200 |
| 2024/10/25 | 420 | 461 | 399 | 405 | 4,565,100 |
| 2024/10/24 | 388 | 480 | 381 | 434 | 8,907,600 |
| 2024/10/23 | 338 | 404 | 336 | 404 | 1,999,000 |
| 2024/10/22 | 327 | 336 | 320 | 324 | 141,000 |
| 2024/10/21 | 332 | 332 | 323 | 325 | 145,500 |
| 2024/10/18 | 346 | 347 | 332 | 332 | 120,100 |
| 2024/10/17 | 349 | 352 | 337 | 340 | 103,700 |
| 2024/10/16 | 334 | 363 | 332 | 343 | 179,200 |
| 2024/10/15 | 337 | 344 | 330 | 339 | 106,800 |
| 2024/10/11 | 355 | 360 | 332 | 340 | 192,400 |
| 2024/10/10 | 366 | 367 | 353 | 353 | 127,200 |
| 2024/10/09 | 377 | 383 | 363 | 366 | 102,300 |
| 2024/10/08 | 381 | 387 | 377 | 377 | 140,100 |
| 2024/10/07 | 389 | 412 | 381 | 386 | 318,700 |
| 2024/10/04 | 361 | 384 | 361 | 384 | 186,600 |
| 2024/10/03 | 370 | 377 | 360 | 360 | 183,400 |
| 2024/10/02 | 351 | 379 | 345 | 370 | 590,500 |
| 2024/10/01 | 338 | 350 | 334 | 349 | 79,100 |
| 2024/09/30 | 322 | 347 | 316 | 332 | 113,700 |
| 2024/09/27 | 346 | 355 | 325 | 338 | 383,100 |
| 2024/09/27 | 1 -> 0.33 分割 | ||||
| 2024/09/26 | 106 | 118 | 106 | 110 | 987,400 |
| 2024/09/25 | 114 | 115 | 111 | 111 | 374,100 |
| 2024/09/24 | 120 | 120 | 113 | 113 | 659,400 |
| 2024/09/20 | 130 | 132 | 116 | 118 | 1,439,800 |
| 2024/09/19 | 113 | 135 | 112 | 130 | 3,044,600 |
| 2024/09/18 | 107 | 155 | 103 | 111 | 5,799,800 |
| 2024/09/17 | 110 | 111 | 107 | 109 | 170,600 |
| 2024/09/13 | 109 | 112 | 108 | 110 | 160,000 |
| 2024/09/12 | 108 | 109 | 106 | 109 | 211,300 |
| 2024/09/11 | 109 | 110 | 103 | 106 | 366,200 |
| 2024/09/10 | 110 | 112 | 108 | 111 | 155,900 |
| 2024/09/09 | 105 | 111 | 104 | 110 | 298,500 |
| 2024/09/06 | 115 | 116 | 110 | 113 | 224,000 |
| 2024/09/05 | 117 | 119 | 115 | 117 | 188,500 |
| 2024/09/04 | 121 | 122 | 116 | 117 | 324,200 |
| 2024/09/03 | 122 | 125 | 121 | 125 | 125,900 |
| 2024/09/02 | 125 | 126 | 123 | 123 | 177,000 |
| 2024/08/30 | 121 | 125 | 120 | 125 | 218,100 |
| 2024/08/29 | 122 | 123 | 119 | 122 | 223,100 |
| 2024/08/28 | 123 | 125 | 121 | 124 | 101,200 |
| 2024/08/27 | 122 | 126 | 121 | 124 | 179,000 |
| 2024/08/26 | 121 | 124 | 120 | 124 | 200,500 |
| 2024/08/23 | 123 | 125 | 121 | 122 | 228,800 |
| 2024/08/22 | 120 | 124 | 120 | 124 | 233,200 |
| 2024/08/21 | 120 | 122 | 119 | 121 | 109,100 |
| 2024/08/20 | 118 | 122 | 118 | 122 | 296,900 |
| 2024/08/19 | 119 | 122 | 117 | 118 | 426,900 |