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 |
|---|---|---|---|---|---|
| 2025/10/17 | 474 | 479 | 458 | 464 | 364,500 |
| 2025/10/16 | 486 | 493 | 474 | 475 | 293,100 |
| 2025/10/15 | 478 | 486 | 474 | 481 | 192,000 |
| 2025/10/14 | 499 | 499 | 458 | 470 | 750,200 |
| 2025/10/10 | 517 | 524 | 495 | 519 | 420,200 |
| 2025/10/09 | 503 | 522 | 498 | 520 | 389,900 |
| 2025/10/08 | 495 | 506 | 491 | 501 | 243,000 |
| 2025/10/07 | 498 | 502 | 491 | 496 | 402,500 |
| 2025/10/06 | 496 | 503 | 482 | 492 | 415,500 |
| 2025/10/03 | 507 | 513 | 488 | 488 | 277,600 |
| 2025/10/02 | 486 | 514 | 484 | 500 | 435,300 |
| 2025/10/01 | 515 | 517 | 485 | 485 | 735,200 |
| 2025/09/30 | 496 | 525 | 496 | 518 | 472,200 |
| 2025/09/29 | 500 | 508 | 492 | 501 | 539,300 |
| 2025/09/26 | 482 | 502 | 477 | 495 | 629,700 |
| 2025/09/25 | 503 | 511 | 474 | 481 | 1,222,900 |
| 2025/09/24 | 505 | 519 | 496 | 506 | 582,500 |
| 2025/09/22 | 530 | 533 | 510 | 510 | 662,900 |
| 2025/09/19 | 511 | 536 | 484 | 520 | 2,937,100 |
| 2025/09/18 | 635 | 640 | 519 | 519 | 2,580,600 |
| 2025/09/17 | 610 | 623 | 596 | 619 | 539,900 |
| 2025/09/16 | 600 | 627 | 597 | 610 | 827,800 |
| 2025/09/12 | 611 | 633 | 588 | 606 | 1,105,400 |
| 2025/09/11 | 598 | 621 | 588 | 612 | 948,500 |
| 2025/09/10 | 602 | 612 | 580 | 599 | 832,500 |
| 2025/09/09 | 640 | 649 | 607 | 615 | 1,343,300 |
| 2025/09/08 | 638 | 686 | 638 | 641 | 1,984,400 |
| 2025/09/05 | 602 | 677 | 602 | 631 | 3,327,100 |
| 2025/09/04 | 630 | 658 | 601 | 612 | 2,164,900 |
| 2025/09/03 | 683 | 703 | 597 | 609 | 5,209,200 |
| 2025/09/02 | 651 | 721 | 632 | 721 | 4,921,900 |
| 2025/09/01 | 630 | 665 | 612 | 621 | 1,938,600 |
| 2025/08/29 | 645 | 715 | 616 | 640 | 9,532,600 |
| 2025/08/28 | 555 | 615 | 551 | 615 | 1,943,800 |
| 2025/08/27 | 515 | 552 | 505 | 515 | 2,142,300 |
| 2025/08/26 | 575 | 575 | 497 | 515 | 3,628,000 |
| 2025/08/25 | 527 | 555 | 515 | 555 | 3,423,300 |
| 2025/08/22 | 490 | 514 | 465 | 475 | 2,879,400 |
| 2025/08/21 | 488 | 500 | 455 | 458 | 1,266,900 |
| 2025/08/20 | 511 | 511 | 452 | 490 | 2,051,600 |
| 2025/08/19 | 532 | 553 | 513 | 520 | 1,653,800 |
| 2025/08/18 | 517 | 545 | 511 | 532 | 957,900 |
| 2025/08/15 | 515 | 557 | 508 | 524 | 2,273,700 |
| 2025/08/14 | 498 | 510 | 486 | 508 | 1,037,700 |
| 2025/08/13 | 479 | 500 | 462 | 495 | 1,743,400 |
| 2025/08/12 | 440 | 505 | 437 | 495 | 2,637,400 |
| 2025/08/08 | 450 | 459 | 437 | 446 | 1,164,500 |
| 2025/08/07 | 418 | 447 | 417 | 435 | 2,293,400 |
| 2025/08/06 | 398 | 421 | 395 | 414 | 1,309,300 |
| 2025/08/05 | 416 | 431 | 390 | 398 | 1,734,400 |
| 2025/08/04 | 416 | 416 | 400 | 408 | 1,320,200 |
| 2025/08/01 | 453 | 464 | 418 | 423 | 2,007,300 |
| 2025/07/31 | 470 | 505 | 448 | 458 | 3,326,500 |
| 2025/07/30 | 526 | 589 | 459 | 476 | 11,512,500 |
| 2025/07/29 | 430 | 510 | 415 | 510 | 10,688,700 |
| 2025/07/28 | 394 | 430 | 394 | 430 | 7,799,400 |
| 2025/07/25 | 364 | 379 | 346 | 350 | 1,503,900 |
| 2025/07/24 | 396 | 400 | 358 | 369 | 2,610,600 |
| 2025/07/23 | 436 | 442 | 372 | 380 | 10,203,400 |
| 2025/07/22 | 320 | 396 | 317 | 396 | 9,757,300 |
| 2025/07/18 | 346 | 384 | 313 | 316 | 6,189,800 |
| 2025/07/17 | 300 | 363 | 294 | 348 | 8,486,200 |
| 2025/07/16 | 284 | 287 | 281 | 283 | 72,200 |
| 2025/07/15 | 287 | 287 | 281 | 282 | 142,100 |
| 2025/07/14 | 288 | 291 | 287 | 289 | 66,600 |
| 2025/07/11 | 286 | 290 | 284 | 290 | 107,700 |
| 2025/07/10 | 286 | 286 | 280 | 285 | 363,900 |
| 2025/07/09 | 297 | 299 | 291 | 296 | 281,700 |
| 2025/07/08 | 292 | 300 | 292 | 299 | 144,700 |
| 2025/07/07 | 302 | 306 | 291 | 292 | 262,500 |
| 2025/07/04 | 306 | 316 | 298 | 305 | 265,700 |
| 2025/07/03 | 294 | 312 | 290 | 304 | 279,200 |
| 2025/07/02 | 294 | 298 | 285 | 290 | 214,500 |
| 2025/07/01 | 293 | 295 | 288 | 294 | 124,300 |
| 2025/06/30 | 287 | 295 | 287 | 291 | 105,100 |
| 2025/06/27 | 289 | 296 | 285 | 287 | 208,800 |
| 2025/06/26 | 293 | 294 | 285 | 288 | 125,600 |
| 2025/06/25 | 292 | 294 | 283 | 289 | 161,300 |
| 2025/06/24 | 291 | 297 | 285 | 292 | 590,300 |
| 2025/06/23 | 296 | 309 | 291 | 292 | 382,000 |
| 2025/06/20 | 321 | 327 | 299 | 300 | 805,100 |
| 2025/06/19 | 340 | 357 | 315 | 329 | 1,918,900 |
| 2025/06/18 | 301 | 346 | 296 | 332 | 2,420,700 |
| 2025/06/17 | 304 | 310 | 295 | 296 | 546,800 |
| 2025/06/16 | 279 | 310 | 276 | 305 | 724,300 |
| 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 |