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 |
---|---|---|---|---|---|
2023/12/29 | 87 | 88 | 85 | 86 | 309,200 |
2023/12/28 | 84 | 88 | 84 | 86 | 309,100 |
2023/12/27 | 85 | 87 | 84 | 85 | 1,685,000 |
2023/12/26 | 86 | 87 | 84 | 86 | 953,500 |
2023/12/25 | 86 | 88 | 83 | 85 | 914,100 |
2023/12/22 | 89 | 89 | 85 | 86 | 279,000 |
2023/12/21 | 87 | 90 | 86 | 88 | 689,900 |
2023/12/20 | 87 | 88 | 86 | 87 | 159,600 |
2023/12/19 | 86 | 89 | 86 | 86 | 134,400 |
2023/12/18 | 87 | 88 | 85 | 87 | 178,900 |
2023/12/15 | 85 | 88 | 85 | 87 | 235,400 |
2023/12/14 | 86 | 88 | 85 | 86 | 444,300 |
2023/12/13 | 86 | 87 | 85 | 86 | 83,700 |
2023/12/12 | 87 | 88 | 85 | 86 | 210,800 |
2023/12/11 | 87 | 88 | 86 | 88 | 61,200 |
2023/12/08 | 88 | 89 | 85 | 87 | 372,700 |
2023/12/07 | 90 | 92 | 88 | 88 | 265,600 |
2023/12/06 | 90 | 93 | 88 | 91 | 420,900 |
2023/12/05 | 86 | 92 | 85 | 91 | 661,500 |
2023/12/04 | 85 | 96 | 85 | 88 | 2,109,900 |
2023/12/01 | 84 | 84 | 82 | 84 | 1,236,900 |
2023/11/30 | 84 | 85 | 83 | 84 | 118,000 |
2023/11/29 | 85 | 85 | 83 | 84 | 101,400 |
2023/11/28 | 84 | 85 | 84 | 85 | 167,000 |
2023/11/27 | 84 | 84 | 83 | 83 | 228,200 |
2023/11/24 | 84 | 84 | 83 | 83 | 94,300 |
2023/11/22 | 83 | 84 | 83 | 83 | 82,500 |
2023/11/21 | 84 | 85 | 82 | 83 | 168,200 |
2023/11/20 | 83 | 84 | 82 | 84 | 172,000 |
2023/11/17 | 81 | 83 | 80 | 83 | 136,900 |
2023/11/16 | 83 | 83 | 81 | 82 | 168,000 |
2023/11/15 | 83 | 84 | 81 | 82 | 249,100 |
2023/11/14 | 84 | 85 | 82 | 83 | 224,200 |
2023/11/13 | 81 | 85 | 81 | 84 | 1,334,400 |
2023/11/10 | 82 | 83 | 80 | 81 | 158,200 |
2023/11/09 | 84 | 85 | 81 | 83 | 373,300 |
2023/11/08 | 87 | 87 | 84 | 84 | 104,000 |
2023/11/07 | 85 | 87 | 85 | 86 | 61,100 |
2023/11/06 | 86 | 88 | 86 | 86 | 77,600 |
2023/11/02 | 86 | 87 | 84 | 86 | 151,500 |
2023/11/01 | 86 | 87 | 84 | 85 | 165,300 |
2023/10/31 | 89 | 90 | 85 | 87 | 378,000 |
2023/10/30 | 83 | 91 | 83 | 89 | 1,177,300 |
2023/10/27 | 82 | 83 | 82 | 82 | 1,089,600 |
2023/10/26 | 83 | 83 | 81 | 82 | 141,600 |
2023/10/25 | 84 | 84 | 82 | 83 | 100,600 |
2023/10/24 | 82 | 84 | 81 | 84 | 311,300 |
2023/10/23 | 86 | 86 | 81 | 82 | 321,700 |
2023/10/20 | 85 | 87 | 85 | 86 | 76,300 |
2023/10/19 | 87 | 88 | 85 | 85 | 346,000 |
2023/10/18 | 82 | 86 | 82 | 86 | 321,900 |
2023/10/17 | 83 | 84 | 81 | 84 | 298,200 |
2023/10/16 | 84 | 87 | 82 | 83 | 813,500 |
2023/10/13 | 81 | 82 | 79 | 81 | 229,900 |
2023/10/12 | 82 | 82 | 79 | 81 | 468,100 |
2023/10/11 | 85 | 85 | 82 | 84 | 233,900 |
2023/10/10 | 84 | 87 | 81 | 85 | 674,800 |
2023/10/06 | 82 | 83 | 81 | 81 | 187,800 |
2023/10/05 | 78 | 84 | 78 | 81 | 1,536,400 |
2023/10/04 | 79 | 81 | 77 | 77 | 858,400 |
2023/10/03 | 85 | 85 | 79 | 81 | 561,700 |
2023/10/02 | 86 | 88 | 85 | 85 | 215,400 |
2023/09/29 | 86 | 87 | 85 | 86 | 111,500 |
2023/09/28 | 86 | 87 | 85 | 87 | 901,700 |
2023/09/27 | 84 | 87 | 84 | 87 | 228,500 |
2023/09/26 | 86 | 88 | 85 | 85 | 245,600 |
2023/09/25 | 87 | 89 | 84 | 87 | 355,400 |
2023/09/22 | 83 | 88 | 83 | 88 | 876,200 |
2023/09/21 | 89 | 89 | 87 | 88 | 574,900 |
2023/09/20 | 90 | 92 | 89 | 90 | 379,800 |
2023/09/19 | 94 | 94 | 91 | 91 | 335,100 |
2023/09/15 | 93 | 94 | 91 | 93 | 1,029,600 |
2023/09/14 | 94 | 95 | 93 | 93 | 185,600 |
2023/09/13 | 94 | 95 | 92 | 94 | 234,800 |
2023/09/12 | 94 | 95 | 93 | 93 | 239,100 |
2023/09/11 | 95 | 97 | 93 | 93 | 446,000 |
2023/09/08 | 95 | 97 | 94 | 96 | 360,900 |
2023/09/07 | 97 | 98 | 96 | 96 | 94,000 |
2023/09/06 | 96 | 99 | 95 | 97 | 210,300 |
2023/09/05 | 98 | 98 | 95 | 96 | 340,600 |
2023/09/04 | 99 | 99 | 97 | 97 | 75,100 |
2023/09/01 | 98 | 99 | 97 | 99 | 67,800 |
2023/08/31 | 99 | 100 | 98 | 98 | 74,100 |
2023/08/30 | 101 | 101 | 99 | 99 | 110,000 |
2023/08/29 | 98 | 102 | 97 | 101 | 465,500 |
2023/08/28 | 98 | 100 | 96 | 97 | 150,700 |
2023/08/25 | 95 | 99 | 95 | 98 | 233,600 |
2023/08/24 | 96 | 97 | 95 | 95 | 91,400 |
2023/08/23 | 95 | 97 | 95 | 97 | 202,600 |
2023/08/22 | 98 | 101 | 95 | 96 | 360,200 |
2023/08/21 | 92 | 101 | 92 | 100 | 678,700 |
2023/08/18 | 92 | 94 | 92 | 94 | 274,700 |
2023/08/17 | 96 | 97 | 92 | 92 | 987,300 |
2023/08/16 | 98 | 99 | 97 | 97 | 179,800 |
2023/08/15 | 99 | 100 | 99 | 100 | 113,800 |
2023/08/14 | 98 | 102 | 98 | 100 | 433,800 |
2023/08/10 | 101 | 101 | 96 | 98 | 790,200 |
2023/08/09 | 100 | 101 | 99 | 99 | 133,800 |
2023/08/08 | 100 | 101 | 99 | 101 | 141,400 |
2023/08/07 | 101 | 102 | 99 | 100 | 347,800 |
2023/08/04 | 101 | 103 | 101 | 103 | 37,300 |
2023/08/03 | 104 | 104 | 101 | 102 | 162,200 |
2023/08/02 | 103 | 104 | 101 | 104 | 239,700 |
2023/08/01 | 100 | 103 | 99 | 103 | 336,900 |
2023/07/31 | 102 | 102 | 100 | 100 | 118,600 |
2023/07/28 | 103 | 103 | 100 | 101 | 215,900 |
2023/07/27 | 101 | 103 | 101 | 102 | 114,300 |
2023/07/26 | 100 | 103 | 100 | 102 | 351,700 |
2023/07/25 | 101 | 101 | 98 | 100 | 584,000 |
2023/07/24 | 101 | 103 | 100 | 100 | 273,600 |
2023/07/21 | 103 | 103 | 101 | 101 | 318,700 |
2023/07/20 | 103 | 104 | 102 | 103 | 90,000 |
2023/07/19 | 103 | 104 | 101 | 104 | 196,300 |
2023/07/18 | 103 | 105 | 101 | 102 | 173,000 |
2023/07/14 | 104 | 106 | 102 | 104 | 210,400 |
2023/07/13 | 102 | 104 | 101 | 103 | 197,400 |
2023/07/12 | 101 | 102 | 100 | 101 | 433,600 |
2023/07/11 | 102 | 103 | 101 | 101 | 152,200 |
2023/07/10 | 102 | 103 | 101 | 102 | 136,300 |
2023/07/07 | 102 | 103 | 101 | 101 | 247,300 |
2023/07/06 | 104 | 104 | 102 | 102 | 219,000 |
2023/07/05 | 106 | 106 | 102 | 103 | 196,200 |
2023/07/04 | 103 | 106 | 102 | 106 | 213,900 |
2023/07/03 | 104 | 104 | 102 | 102 | 118,000 |
2023/06/30 | 104 | 104 | 102 | 104 | 110,100 |
2023/06/29 | 101 | 105 | 101 | 105 | 203,500 |
2023/06/28 | 102 | 103 | 101 | 101 | 160,500 |
2023/06/27 | 102 | 103 | 100 | 101 | 347,500 |
2023/06/26 | 103 | 104 | 102 | 102 | 240,400 |
2023/06/23 | 106 | 106 | 103 | 103 | 395,200 |
2023/06/22 | 104 | 106 | 103 | 105 | 218,300 |
2023/06/21 | 104 | 105 | 103 | 104 | 172,200 |
2023/06/20 | 105 | 106 | 103 | 104 | 294,400 |
2023/06/19 | 105 | 107 | 104 | 105 | 325,100 |
2023/06/16 | 104 | 106 | 104 | 104 | 170,100 |
2023/06/15 | 106 | 106 | 102 | 105 | 607,600 |
2023/06/14 | 107 | 108 | 105 | 105 | 443,000 |
2023/06/13 | 113 | 114 | 106 | 107 | 1,433,900 |
2023/06/12 | 115 | 120 | 106 | 113 | 3,908,300 |
2023/06/09 | 107 | 107 | 105 | 105 | 100,000 |
2023/06/08 | 108 | 108 | 106 | 106 | 90,400 |
2023/06/07 | 106 | 108 | 105 | 108 | 159,000 |
2023/06/06 | 106 | 107 | 105 | 105 | 123,400 |
2023/06/05 | 107 | 108 | 106 | 107 | 70,000 |
2023/06/02 | 108 | 108 | 106 | 106 | 127,900 |
2023/06/01 | 104 | 108 | 104 | 107 | 303,500 |
2023/05/31 | 102 | 105 | 102 | 105 | 213,300 |
2023/05/30 | 105 | 105 | 100 | 102 | 648,400 |
2023/05/29 | 105 | 106 | 103 | 104 | 250,600 |
2023/05/26 | 105 | 106 | 104 | 104 | 187,100 |
2023/05/25 | 108 | 108 | 104 | 104 | 200,200 |
2023/05/24 | 106 | 109 | 106 | 107 | 120,700 |
2023/05/23 | 108 | 110 | 106 | 107 | 355,100 |
2023/05/22 | 106 | 108 | 106 | 108 | 243,800 |
2023/05/19 | 105 | 106 | 103 | 104 | 332,900 |
2023/05/18 | 109 | 109 | 104 | 104 | 670,200 |
2023/05/17 | 105 | 108 | 104 | 106 | 264,300 |
2023/05/16 | 106 | 108 | 102 | 105 | 533,800 |
2023/05/15 | 107 | 108 | 102 | 106 | 1,015,400 |
2023/05/12 | 109 | 110 | 106 | 107 | 489,600 |
2023/05/11 | 111 | 111 | 107 | 109 | 480,900 |
2023/05/10 | 112 | 112 | 108 | 109 | 255,400 |
2023/05/09 | 114 | 115 | 110 | 112 | 326,500 |
2023/05/08 | 113 | 116 | 113 | 114 | 328,200 |
2023/05/02 | 111 | 116 | 110 | 115 | 540,300 |
2023/05/01 | 121 | 121 | 105 | 110 | 3,319,300 |
2023/04/28 | 120 | 122 | 120 | 120 | 191,700 |
2023/04/27 | 120 | 121 | 119 | 120 | 145,100 |
2023/04/26 | 121 | 122 | 119 | 121 | 397,600 |
2023/04/25 | 124 | 124 | 121 | 121 | 534,400 |
2023/04/24 | 124 | 125 | 123 | 123 | 326,500 |
2023/04/21 | 126 | 126 | 124 | 124 | 628,300 |
2023/04/20 | 127 | 129 | 126 | 126 | 138,300 |
2023/04/19 | 128 | 129 | 127 | 129 | 150,800 |
2023/04/18 | 127 | 130 | 127 | 127 | 447,900 |
2023/04/17 | 128 | 128 | 124 | 126 | 672,400 |
2023/04/14 | 129 | 130 | 127 | 128 | 458,400 |
2023/04/13 | 126 | 130 | 126 | 129 | 359,600 |
2023/04/12 | 125 | 127 | 125 | 126 | 209,300 |
2023/04/11 | 125 | 128 | 125 | 126 | 331,300 |
2023/04/10 | 124 | 126 | 122 | 124 | 525,200 |
2023/04/07 | 125 | 127 | 123 | 124 | 652,600 |
2023/04/06 | 127 | 130 | 125 | 125 | 560,800 |
2023/04/05 | 131 | 132 | 127 | 128 | 643,400 |
2023/04/04 | 129 | 132 | 129 | 131 | 748,000 |
2023/04/03 | 126 | 128 | 126 | 127 | 165,300 |
2023/03/31 | 127 | 128 | 126 | 126 | 206,200 |
2023/03/30 | 126 | 127 | 124 | 125 | 304,100 |
2023/03/29 | 126 | 128 | 124 | 124 | 370,900 |
2023/03/28 | 127 | 128 | 125 | 126 | 581,600 |
2023/03/27 | 130 | 132 | 127 | 128 | 690,600 |
2023/03/24 | 132 | 133 | 130 | 132 | 684,300 |
2023/03/23 | 137 | 138 | 130 | 131 | 1,139,600 |
2023/03/22 | 135 | 138 | 133 | 135 | 1,336,900 |
2023/03/20 | 131 | 143 | 131 | 140 | 3,163,500 |
2023/03/17 | 129 | 132 | 127 | 131 | 865,000 |
2023/03/16 | 138 | 139 | 126 | 130 | 2,261,400 |
2023/03/15 | 131 | 133 | 127 | 131 | 1,991,500 |
2023/03/14 | 151 | 165 | 130 | 131 | 17,198,000 |
2023/03/13 | 137 | 141 | 134 | 136 | 642,800 |
2023/03/10 | 138 | 144 | 137 | 137 | 862,300 |
2023/03/09 | 139 | 143 | 136 | 140 | 604,300 |
2023/03/08 | 140 | 142 | 136 | 139 | 771,400 |
2023/03/07 | 141 | 141 | 139 | 140 | 153,000 |
2023/03/06 | 141 | 144 | 141 | 142 | 288,900 |
2023/03/03 | 140 | 143 | 139 | 142 | 207,800 |
2023/03/02 | 144 | 144 | 139 | 139 | 450,600 |
2023/03/01 | 146 | 146 | 142 | 145 | 315,100 |
2023/02/28 | 144 | 149 | 144 | 147 | 364,100 |
2023/02/27 | 149 | 150 | 143 | 144 | 566,600 |
2023/02/24 | 146 | 153 | 145 | 150 | 1,168,600 |
2023/02/22 | 142 | 145 | 142 | 142 | 388,400 |
2023/02/21 | 149 | 151 | 142 | 146 | 1,690,500 |
2023/02/20 | 136 | 147 | 136 | 144 | 1,470,700 |
2023/02/17 | 126 | 137 | 125 | 135 | 1,711,900 |
2023/02/16 | 130 | 131 | 125 | 126 | 708,700 |
2023/02/15 | 129 | 133 | 129 | 129 | 393,700 |
2023/02/14 | 132 | 134 | 128 | 129 | 494,500 |
2023/02/13 | 133 | 134 | 130 | 132 | 244,700 |
2023/02/10 | 137 | 137 | 131 | 132 | 446,100 |
2023/02/09 | 131 | 139 | 131 | 135 | 1,118,900 |
2023/02/08 | 128 | 132 | 128 | 131 | 557,300 |
2023/02/07 | 126 | 128 | 126 | 126 | 81,500 |
2023/02/06 | 127 | 129 | 126 | 127 | 282,300 |
2023/02/03 | 129 | 130 | 125 | 125 | 416,600 |
2023/02/02 | 131 | 135 | 129 | 130 | 911,100 |
2023/02/01 | 126 | 130 | 124 | 130 | 872,600 |
2023/01/31 | 124 | 126 | 124 | 125 | 117,200 |
2023/01/30 | 126 | 126 | 123 | 123 | 94,300 |
2023/01/27 | 125 | 126 | 124 | 124 | 279,100 |
2023/01/26 | 126 | 127 | 125 | 125 | 377,700 |
2023/01/25 | 126 | 129 | 126 | 127 | 209,700 |
2023/01/24 | 129 | 130 | 127 | 128 | 311,100 |
2023/01/23 | 127 | 129 | 126 | 129 | 192,100 |
2023/01/20 | 125 | 127 | 125 | 127 | 144,100 |
2023/01/19 | 125 | 128 | 124 | 126 | 178,200 |
2023/01/18 | 124 | 127 | 124 | 127 | 234,100 |
2023/01/17 | 125 | 126 | 123 | 125 | 167,400 |
2023/01/16 | 122 | 125 | 122 | 123 | 185,500 |
2023/01/13 | 123 | 124 | 121 | 122 | 192,500 |
2023/01/12 | 127 | 127 | 123 | 123 | 242,700 |
2023/01/11 | 124 | 127 | 124 | 125 | 228,000 |
2023/01/10 | 125 | 125 | 123 | 123 | 176,600 |
2023/01/06 | 120 | 124 | 120 | 122 | 408,600 |
2023/01/05 | 123 | 124 | 120 | 120 | 541,400 |
2023/01/04 | 123 | 129 | 122 | 123 | 894,500 |