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 |
---|---|---|---|---|---|
2021/12/30 | 121 | 121 | 119 | 119 | 66,800 |
2021/12/29 | 116 | 120 | 114 | 120 | 107,300 |
2021/12/28 | 118 | 120 | 116 | 116 | 439,500 |
2021/12/27 | 124 | 124 | 120 | 120 | 79,500 |
2021/12/24 | 125 | 126 | 123 | 125 | 109,100 |
2021/12/23 | 122 | 124 | 120 | 124 | 127,600 |
2021/12/22 | 120 | 123 | 120 | 122 | 103,800 |
2021/12/21 | 121 | 122 | 118 | 120 | 166,300 |
2021/12/20 | 131 | 134 | 121 | 121 | 910,500 |
2021/12/17 | 121 | 125 | 120 | 121 | 118,300 |
2021/12/16 | 125 | 126 | 122 | 122 | 170,800 |
2021/12/15 | 121 | 125 | 120 | 123 | 266,500 |
2021/12/14 | 130 | 131 | 121 | 123 | 968,200 |
2021/12/13 | 146 | 166 | 131 | 134 | 7,136,600 |
2021/12/10 | 121 | 121 | 116 | 121 | 94,400 |
2021/12/09 | 122 | 124 | 120 | 123 | 153,300 |
2021/12/08 | 122 | 125 | 122 | 124 | 155,100 |
2021/12/07 | 117 | 126 | 116 | 124 | 329,600 |
2021/12/06 | 124 | 125 | 114 | 120 | 287,300 |
2021/12/03 | 122 | 126 | 120 | 124 | 171,500 |
2021/12/02 | 133 | 135 | 122 | 122 | 230,600 |
2021/12/01 | 128 | 138 | 128 | 134 | 247,100 |
2021/11/30 | 146 | 146 | 134 | 135 | 393,400 |
2021/11/29 | 147 | 156 | 147 | 148 | 87,600 |
2021/11/26 | 153 | 155 | 151 | 153 | 162,900 |
2021/11/25 | 158 | 161 | 158 | 160 | 50,400 |
2021/11/24 | 160 | 163 | 158 | 158 | 123,200 |
2021/11/22 | 163 | 163 | 159 | 163 | 35,200 |
2021/11/19 | 160 | 161 | 158 | 158 | 46,800 |
2021/11/18 | 156 | 164 | 156 | 164 | 126,300 |
2021/11/17 | 165 | 165 | 160 | 161 | 44,700 |
2021/11/16 | 165 | 166 | 163 | 165 | 30,800 |
2021/11/15 | 161 | 164 | 161 | 164 | 33,300 |
2021/11/12 | 158 | 162 | 158 | 162 | 35,300 |
2021/11/11 | 160 | 164 | 160 | 161 | 61,000 |
2021/11/10 | 164 | 167 | 160 | 160 | 104,500 |
2021/11/09 | 165 | 170 | 165 | 165 | 72,200 |
2021/11/08 | 167 | 167 | 162 | 166 | 106,900 |
2021/11/05 | 168 | 170 | 166 | 166 | 45,200 |
2021/11/04 | 171 | 171 | 168 | 170 | 32,500 |
2021/11/02 | 169 | 173 | 169 | 169 | 45,700 |
2021/11/01 | 168 | 172 | 168 | 172 | 80,700 |
2021/10/29 | 168 | 169 | 165 | 169 | 69,900 |
2021/10/28 | 167 | 168 | 166 | 168 | 75,300 |
2021/10/27 | 169 | 170 | 167 | 168 | 33,400 |
2021/10/26 | 169 | 173 | 168 | 169 | 122,300 |
2021/10/25 | 172 | 174 | 170 | 171 | 71,300 |
2021/10/22 | 180 | 180 | 175 | 175 | 78,000 |
2021/10/21 | 184 | 195 | 179 | 180 | 824,300 |
2021/10/20 | 173 | 182 | 169 | 181 | 220,500 |
2021/10/19 | 176 | 176 | 172 | 175 | 27,400 |
2021/10/18 | 173 | 177 | 173 | 177 | 43,200 |
2021/10/15 | 169 | 180 | 168 | 176 | 190,700 |
2021/10/14 | 169 | 171 | 166 | 166 | 53,000 |
2021/10/13 | 174 | 175 | 168 | 168 | 70,000 |
2021/10/12 | 173 | 175 | 170 | 174 | 77,900 |
2021/10/11 | 171 | 174 | 167 | 173 | 124,800 |
2021/10/08 | 168 | 173 | 168 | 169 | 86,200 |
2021/10/07 | 167 | 172 | 166 | 167 | 118,200 |
2021/10/06 | 165 | 171 | 165 | 166 | 132,800 |
2021/10/05 | 163 | 168 | 159 | 165 | 128,700 |
2021/10/04 | 171 | 173 | 159 | 168 | 334,100 |
2021/10/01 | 177 | 181 | 167 | 170 | 435,000 |
2021/09/30 | 180 | 183 | 175 | 175 | 193,700 |
2021/09/29 | 186 | 188 | 174 | 179 | 792,200 |
2021/09/28 | 190 | 200 | 186 | 190 | 574,900 |
2021/09/27 | 192 | 204 | 192 | 203 | 268,100 |
2021/09/24 | 190 | 199 | 189 | 194 | 153,600 |
2021/09/22 | 193 | 196 | 188 | 188 | 144,900 |
2021/09/21 | 187 | 199 | 187 | 194 | 216,100 |
2021/09/17 | 184 | 193 | 184 | 192 | 105,600 |
2021/09/16 | 189 | 190 | 184 | 186 | 128,000 |
2021/09/15 | 194 | 194 | 189 | 190 | 66,500 |
2021/09/14 | 194 | 194 | 191 | 193 | 110,500 |
2021/09/13 | 192 | 194 | 191 | 194 | 76,600 |
2021/09/10 | 193 | 196 | 191 | 193 | 65,100 |
2021/09/09 | 195 | 195 | 191 | 193 | 80,200 |
2021/09/08 | 198 | 200 | 191 | 192 | 142,900 |
2021/09/07 | 200 | 202 | 199 | 199 | 124,500 |
2021/09/06 | 200 | 203 | 197 | 201 | 113,400 |
2021/09/03 | 198 | 200 | 195 | 197 | 62,000 |
2021/09/02 | 203 | 204 | 199 | 199 | 128,600 |
2021/09/01 | 202 | 207 | 201 | 203 | 116,100 |
2021/08/31 | 199 | 207 | 198 | 204 | 166,300 |
2021/08/30 | 197 | 200 | 196 | 198 | 136,200 |
2021/08/27 | 200 | 200 | 196 | 198 | 63,400 |
2021/08/26 | 194 | 200 | 194 | 200 | 81,600 |
2021/08/25 | 198 | 200 | 193 | 195 | 295,300 |
2021/08/24 | 194 | 202 | 194 | 201 | 181,600 |
2021/08/23 | 191 | 198 | 189 | 197 | 151,000 |
2021/08/20 | 198 | 199 | 185 | 192 | 437,200 |
2021/08/19 | 204 | 207 | 198 | 199 | 333,900 |
2021/08/18 | 210 | 210 | 204 | 208 | 166,100 |
2021/08/17 | 209 | 211 | 205 | 206 | 147,300 |
2021/08/16 | 210 | 214 | 205 | 211 | 230,700 |
2021/08/13 | 220 | 220 | 211 | 212 | 271,400 |
2021/08/12 | 217 | 222 | 214 | 217 | 182,200 |
2021/08/11 | 215 | 220 | 214 | 218 | 165,500 |
2021/08/10 | 206 | 215 | 206 | 215 | 236,700 |
2021/08/06 | 208 | 213 | 206 | 206 | 258,900 |
2021/08/05 | 212 | 214 | 201 | 213 | 295,200 |
2021/08/04 | 212 | 213 | 207 | 212 | 179,500 |
2021/08/03 | 213 | 217 | 212 | 213 | 127,100 |
2021/08/02 | 215 | 221 | 210 | 216 | 225,900 |
2021/07/30 | 225 | 225 | 214 | 217 | 292,300 |
2021/07/29 | 220 | 224 | 219 | 222 | 137,800 |
2021/07/28 | 222 | 225 | 215 | 219 | 240,100 |
2021/07/27 | 220 | 224 | 220 | 222 | 169,500 |
2021/07/26 | 220 | 223 | 217 | 223 | 175,200 |
2021/07/21 | 216 | 219 | 213 | 217 | 311,600 |
2021/07/20 | 212 | 221 | 203 | 213 | 1,096,200 |
2021/07/19 | 233 | 235 | 213 | 215 | 1,245,600 |
2021/07/16 | 230 | 239 | 229 | 239 | 348,100 |
2021/07/15 | 229 | 236 | 227 | 230 | 218,100 |
2021/07/14 | 227 | 232 | 225 | 230 | 266,500 |
2021/07/13 | 231 | 234 | 225 | 226 | 347,000 |
2021/07/12 | 231 | 236 | 225 | 230 | 506,700 |
2021/07/09 | 229 | 241 | 226 | 234 | 1,146,300 |
2021/07/08 | 229 | 232 | 222 | 225 | 519,400 |
2021/07/07 | 219 | 233 | 216 | 232 | 569,700 |
2021/07/06 | 211 | 226 | 207 | 223 | 1,149,800 |
2021/07/05 | 215 | 215 | 209 | 211 | 107,400 |
2021/07/02 | 210 | 212 | 207 | 211 | 134,300 |
2021/07/01 | 210 | 210 | 206 | 207 | 153,500 |
2021/06/30 | 208 | 215 | 206 | 208 | 229,200 |
2021/06/29 | 211 | 213 | 208 | 209 | 246,000 |
2021/06/28 | 197 | 216 | 196 | 213 | 1,167,400 |
2021/06/25 | 206 | 207 | 195 | 197 | 1,057,800 |
2021/06/24 | 209 | 213 | 203 | 204 | 1,240,300 |
2021/06/23 | 250 | 263 | 209 | 210 | 6,531,100 |
2021/06/22 | 225 | 237 | 224 | 233 | 937,700 |
2021/06/21 | 223 | 227 | 217 | 217 | 588,900 |
2021/06/18 | 215 | 227 | 212 | 225 | 1,324,300 |
2021/06/17 | 204 | 213 | 203 | 212 | 293,500 |
2021/06/16 | 205 | 209 | 205 | 206 | 71,600 |
2021/06/15 | 210 | 212 | 205 | 206 | 150,800 |
2021/06/14 | 205 | 209 | 202 | 208 | 203,200 |
2021/06/11 | 207 | 209 | 202 | 202 | 279,400 |
2021/06/10 | 210 | 212 | 206 | 207 | 248,900 |
2021/06/09 | 212 | 217 | 210 | 212 | 363,200 |
2021/06/08 | 202 | 222 | 202 | 214 | 1,219,300 |
2021/06/07 | 201 | 209 | 199 | 202 | 843,700 |
2021/06/04 | 213 | 214 | 200 | 207 | 1,254,000 |
2021/06/03 | 235 | 238 | 210 | 215 | 2,054,600 |
2021/06/02 | 237 | 245 | 227 | 235 | 1,214,700 |
2021/06/01 | 276 | 279 | 235 | 240 | 2,740,400 |
2021/05/31 | 280 | 287 | 274 | 278 | 862,200 |
2021/05/28 | 258 | 285 | 257 | 285 | 1,424,700 |
2021/05/27 | 252 | 266 | 250 | 265 | 911,100 |
2021/05/26 | 253 | 256 | 247 | 248 | 489,800 |
2021/05/25 | 247 | 260 | 243 | 254 | 566,100 |
2021/05/24 | 254 | 255 | 242 | 243 | 753,700 |
2021/05/21 | 240 | 256 | 239 | 256 | 628,400 |
2021/05/20 | 240 | 252 | 234 | 241 | 826,000 |
2021/05/19 | 241 | 245 | 237 | 239 | 563,500 |
2021/05/18 | 226 | 249 | 226 | 243 | 1,637,500 |
2021/05/17 | 232 | 236 | 225 | 225 | 594,600 |
2021/05/14 | 224 | 228 | 222 | 224 | 375,900 |
2021/05/13 | 220 | 234 | 216 | 223 | 542,300 |
2021/05/12 | 228 | 238 | 219 | 223 | 891,300 |
2021/05/11 | 222 | 240 | 222 | 229 | 727,200 |
2021/05/10 | 223 | 234 | 220 | 229 | 469,700 |
2021/05/07 | 213 | 237 | 209 | 231 | 1,518,200 |
2021/05/06 | 204 | 212 | 202 | 210 | 253,900 |
2021/04/30 | 200 | 207 | 195 | 204 | 257,700 |
2021/04/28 | 213 | 217 | 200 | 200 | 503,500 |
2021/04/27 | 216 | 224 | 208 | 212 | 549,800 |
2021/04/26 | 218 | 226 | 209 | 219 | 968,700 |
2021/04/23 | 196 | 224 | 196 | 220 | 2,069,900 |
2021/04/22 | 203 | 204 | 194 | 200 | 534,300 |
2021/04/21 | 185 | 214 | 183 | 207 | 1,948,000 |
2021/04/20 | 183 | 187 | 180 | 185 | 98,400 |
2021/04/19 | 183 | 185 | 178 | 182 | 174,200 |
2021/04/16 | 186 | 187 | 180 | 181 | 117,800 |
2021/04/15 | 190 | 190 | 182 | 186 | 433,300 |
2021/04/14 | 184 | 187 | 182 | 185 | 248,400 |
2021/04/13 | 180 | 183 | 179 | 182 | 196,200 |
2021/04/12 | 179 | 181 | 179 | 180 | 38,500 |
2021/04/09 | 177 | 180 | 177 | 180 | 81,400 |
2021/04/08 | 180 | 181 | 176 | 177 | 36,500 |
2021/04/07 | 178 | 180 | 177 | 180 | 60,900 |
2021/04/06 | 181 | 181 | 177 | 180 | 35,200 |
2021/04/05 | 180 | 184 | 177 | 181 | 215,900 |
2021/04/02 | 178 | 179 | 174 | 177 | 119,700 |
2021/04/01 | 178 | 180 | 178 | 178 | 69,900 |
2021/03/31 | 176 | 181 | 175 | 180 | 114,700 |
2021/03/30 | 177 | 180 | 175 | 175 | 138,400 |
2021/03/29 | 180 | 180 | 172 | 172 | 188,500 |
2021/03/26 | 183 | 184 | 178 | 180 | 170,100 |
2021/03/25 | 185 | 185 | 179 | 185 | 226,700 |
2021/03/24 | 184 | 188 | 173 | 182 | 684,200 |
2021/03/23 | 181 | 184 | 178 | 183 | 220,200 |
2021/03/22 | 177 | 183 | 177 | 181 | 219,100 |
2021/03/19 | 178 | 181 | 174 | 179 | 248,500 |
2021/03/18 | 171 | 181 | 170 | 181 | 490,700 |
2021/03/17 | 177 | 197 | 170 | 171 | 4,695,300 |
2021/03/16 | 167 | 169 | 166 | 168 | 47,100 |
2021/03/15 | 169 | 171 | 167 | 168 | 85,500 |
2021/03/12 | 165 | 168 | 165 | 168 | 31,700 |
2021/03/11 | 168 | 168 | 165 | 167 | 41,400 |
2021/03/10 | 167 | 169 | 165 | 168 | 84,700 |
2021/03/09 | 164 | 168 | 164 | 168 | 89,300 |
2021/03/08 | 161 | 165 | 161 | 164 | 111,200 |
2021/03/05 | 161 | 163 | 158 | 160 | 72,000 |
2021/03/04 | 160 | 161 | 158 | 160 | 130,000 |
2021/03/03 | 161 | 162 | 160 | 160 | 37,600 |
2021/03/02 | 164 | 165 | 160 | 161 | 114,400 |
2021/03/01 | 166 | 166 | 161 | 162 | 217,000 |
2021/02/26 | 165 | 167 | 162 | 165 | 223,900 |
2021/02/25 | 168 | 170 | 167 | 168 | 64,900 |
2021/02/24 | 170 | 172 | 166 | 169 | 187,700 |
2021/02/22 | 168 | 174 | 164 | 171 | 552,900 |
2021/02/19 | 164 | 170 | 161 | 163 | 527,600 |
2021/02/18 | 165 | 172 | 160 | 163 | 672,700 |
2021/02/17 | 158 | 163 | 157 | 161 | 199,900 |
2021/02/16 | 160 | 161 | 158 | 158 | 109,100 |
2021/02/15 | 163 | 163 | 159 | 162 | 76,600 |
2021/02/12 | 162 | 163 | 160 | 160 | 146,300 |
2021/02/10 | 159 | 161 | 158 | 160 | 117,000 |
2021/02/09 | 160 | 160 | 157 | 159 | 89,800 |
2021/02/08 | 159 | 160 | 158 | 159 | 32,500 |
2021/02/05 | 159 | 159 | 157 | 157 | 93,800 |
2021/02/04 | 158 | 160 | 158 | 159 | 36,300 |
2021/02/03 | 161 | 162 | 158 | 160 | 69,500 |
2021/02/02 | 163 | 163 | 159 | 160 | 96,100 |
2021/02/01 | 157 | 160 | 155 | 159 | 115,000 |
2021/01/29 | 158 | 160 | 153 | 154 | 187,100 |
2021/01/28 | 158 | 159 | 157 | 158 | 44,600 |
2021/01/27 | 159 | 160 | 156 | 158 | 77,400 |
2021/01/26 | 159 | 160 | 159 | 159 | 35,000 |
2021/01/25 | 158 | 160 | 157 | 159 | 36,000 |
2021/01/22 | 159 | 160 | 158 | 158 | 34,000 |
2021/01/21 | 160 | 161 | 159 | 159 | 41,300 |
2021/01/20 | 159 | 160 | 158 | 158 | 28,700 |
2021/01/19 | 156 | 159 | 156 | 159 | 59,600 |
2021/01/18 | 156 | 157 | 155 | 156 | 70,500 |
2021/01/15 | 157 | 158 | 155 | 157 | 95,500 |
2021/01/14 | 160 | 161 | 156 | 157 | 161,600 |
2021/01/13 | 160 | 161 | 158 | 159 | 125,400 |
2021/01/12 | 161 | 162 | 159 | 159 | 96,900 |
2021/01/08 | 160 | 162 | 158 | 161 | 112,200 |
2021/01/07 | 158 | 161 | 157 | 161 | 288,100 |
2021/01/06 | 158 | 186 | 157 | 157 | 2,613,900 |
2021/01/05 | 157 | 161 | 157 | 157 | 82,800 |
2021/01/04 | 162 | 164 | 155 | 159 | 157,200 |