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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 123 | 124 | 121 | 121 | 264,700 |
| 2024/08/15 | 124 | 126 | 120 | 122 | 705,400 |
| 2024/08/14 | 120 | 138 | 119 | 126 | 1,448,000 |
| 2024/08/13 | 120 | 123 | 117 | 122 | 348,400 |
| 2024/08/09 | 120 | 123 | 114 | 118 | 658,800 |
| 2024/08/08 | 110 | 130 | 110 | 120 | 1,563,100 |
| 2024/08/07 | 96 | 119 | 96 | 112 | 864,200 |
| 2024/08/06 | 97 | 108 | 89 | 105 | 907,700 |
| 2024/08/05 | 110 | 118 | 80 | 92 | 2,130,600 |
| 2024/08/02 | 127 | 130 | 123 | 125 | 504,700 |
| 2024/08/01 | 133 | 134 | 130 | 132 | 291,200 |
| 2024/07/31 | 133 | 136 | 131 | 136 | 201,700 |
| 2024/07/30 | 137 | 137 | 133 | 135 | 165,100 |
| 2024/07/29 | 133 | 138 | 132 | 137 | 376,200 |
| 2024/07/26 | 133 | 134 | 131 | 133 | 154,500 |
| 2024/07/25 | 136 | 136 | 130 | 132 | 527,200 |
| 2024/07/24 | 137 | 138 | 135 | 137 | 344,700 |
| 2024/07/23 | 137 | 141 | 133 | 137 | 319,200 |
| 2024/07/22 | 140 | 141 | 134 | 137 | 567,500 |
| 2024/07/19 | 142 | 142 | 137 | 141 | 515,400 |
| 2024/07/18 | 144 | 148 | 141 | 141 | 418,000 |
| 2024/07/17 | 146 | 149 | 144 | 144 | 434,700 |
| 2024/07/16 | 144 | 150 | 144 | 146 | 390,800 |
| 2024/07/12 | 136 | 144 | 136 | 144 | 436,300 |
| 2024/07/11 | 138 | 141 | 136 | 137 | 288,600 |
| 2024/07/10 | 138 | 140 | 137 | 137 | 410,700 |
| 2024/07/09 | 141 | 142 | 137 | 140 | 406,500 |
| 2024/07/08 | 144 | 146 | 139 | 140 | 591,500 |
| 2024/07/05 | 148 | 149 | 145 | 145 | 200,600 |
| 2024/07/04 | 147 | 150 | 145 | 148 | 368,500 |
| 2024/07/03 | 151 | 151 | 144 | 147 | 687,600 |
| 2024/07/02 | 156 | 156 | 151 | 151 | 343,300 |
| 2024/07/01 | 159 | 160 | 155 | 155 | 237,800 |
| 2024/06/28 | 158 | 159 | 157 | 157 | 156,300 |
| 2024/06/27 | 157 | 161 | 157 | 158 | 295,700 |
| 2024/06/26 | 156 | 160 | 156 | 157 | 342,800 |
| 2024/06/25 | 154 | 158 | 154 | 156 | 146,200 |
| 2024/06/24 | 157 | 159 | 154 | 155 | 508,400 |
| 2024/06/21 | 154 | 160 | 154 | 158 | 417,300 |
| 2024/06/20 | 159 | 159 | 154 | 154 | 253,600 |
| 2024/06/19 | 154 | 158 | 153 | 157 | 395,400 |
| 2024/06/18 | 150 | 155 | 150 | 154 | 178,500 |
| 2024/06/17 | 152 | 154 | 151 | 151 | 136,200 |
| 2024/06/14 | 147 | 154 | 147 | 153 | 365,900 |
| 2024/06/13 | 150 | 150 | 147 | 147 | 293,900 |
| 2024/06/12 | 152 | 153 | 150 | 150 | 101,000 |
| 2024/06/11 | 153 | 154 | 152 | 152 | 156,400 |
| 2024/06/10 | 148 | 154 | 145 | 151 | 559,800 |
| 2024/06/07 | 149 | 154 | 149 | 150 | 328,500 |
| 2024/06/06 | 150 | 156 | 148 | 148 | 396,600 |
| 2024/06/05 | 149 | 151 | 147 | 148 | 225,000 |
| 2024/06/04 | 148 | 152 | 147 | 149 | 249,300 |
| 2024/06/03 | 147 | 151 | 146 | 148 | 321,200 |
| 2024/05/31 | 143 | 149 | 143 | 147 | 409,800 |
| 2024/05/30 | 139 | 146 | 139 | 144 | 388,700 |
| 2024/05/29 | 149 | 150 | 140 | 142 | 1,575,000 |
| 2024/05/28 | 158 | 158 | 147 | 150 | 1,509,500 |
| 2024/05/27 | 156 | 161 | 154 | 157 | 575,800 |
| 2024/05/24 | 160 | 162 | 156 | 156 | 697,600 |
| 2024/05/23 | 165 | 172 | 161 | 163 | 624,400 |
| 2024/05/22 | 168 | 169 | 163 | 165 | 682,200 |
| 2024/05/21 | 166 | 173 | 166 | 170 | 1,154,200 |
| 2024/05/20 | 163 | 166 | 157 | 165 | 1,214,600 |
| 2024/05/17 | 160 | 167 | 156 | 164 | 816,600 |
| 2024/05/16 | 176 | 180 | 163 | 163 | 2,010,200 |
| 2024/05/15 | 172 | 174 | 165 | 174 | 638,600 |
| 2024/05/14 | 179 | 180 | 171 | 171 | 1,017,600 |
| 2024/05/13 | 175 | 184 | 175 | 184 | 762,000 |
| 2024/05/10 | 175 | 178 | 174 | 176 | 564,500 |
| 2024/05/09 | 178 | 178 | 173 | 177 | 384,000 |
| 2024/05/08 | 171 | 182 | 171 | 179 | 647,400 |
| 2024/05/07 | 171 | 174 | 169 | 173 | 373,400 |
| 2024/05/02 | 169 | 173 | 169 | 169 | 259,200 |
| 2024/05/01 | 165 | 172 | 165 | 171 | 305,100 |
| 2024/04/30 | 172 | 172 | 167 | 168 | 590,200 |
| 2024/04/26 | 167 | 170 | 166 | 169 | 378,500 |
| 2024/04/25 | 173 | 173 | 166 | 170 | 561,900 |
| 2024/04/24 | 164 | 170 | 161 | 168 | 596,800 |
| 2024/04/23 | 167 | 171 | 162 | 163 | 929,900 |
| 2024/04/22 | 166 | 171 | 163 | 168 | 1,164,700 |
| 2024/04/19 | 171 | 210 | 161 | 169 | 9,110,400 |
| 2024/04/18 | 167 | 171 | 165 | 167 | 850,500 |
| 2024/04/17 | 181 | 181 | 170 | 170 | 1,275,500 |
| 2024/04/16 | 184 | 191 | 179 | 180 | 1,329,400 |
| 2024/04/15 | 179 | 183 | 174 | 183 | 798,700 |
| 2024/04/12 | 183 | 186 | 178 | 180 | 757,900 |
| 2024/04/11 | 180 | 186 | 177 | 185 | 666,200 |
| 2024/04/10 | 182 | 186 | 178 | 181 | 875,000 |
| 2024/04/09 | 192 | 199 | 183 | 184 | 2,228,600 |
| 2024/04/08 | 180 | 192 | 176 | 191 | 2,309,900 |
| 2024/04/05 | 175 | 180 | 172 | 178 | 1,815,400 |
| 2024/04/04 | 192 | 200 | 174 | 177 | 4,980,600 |
| 2024/04/03 | 235 | 238 | 187 | 189 | 8,841,900 |
| 2024/04/02 | 219 | 239 | 216 | 219 | 4,607,200 |
| 2024/04/01 | 228 | 255 | 218 | 221 | 9,455,500 |
| 2024/03/29 | 230 | 231 | 220 | 222 | 3,184,200 |
| 2024/03/28 | 203 | 225 | 201 | 222 | 3,288,700 |
| 2024/03/27 | 204 | 225 | 198 | 207 | 6,748,500 |
| 2024/03/26 | 211 | 218 | 197 | 201 | 4,354,100 |
| 2024/03/25 | 232 | 244 | 218 | 219 | 7,280,700 |
| 2024/03/22 | 223 | 255 | 216 | 223 | 16,951,700 |
| 2024/03/21 | 184 | 230 | 181 | 215 | 18,083,500 |
| 2024/03/19 | 179 | 185 | 177 | 181 | 902,700 |
| 2024/03/18 | 179 | 186 | 173 | 180 | 2,031,400 |
| 2024/03/15 | 178 | 189 | 172 | 177 | 3,436,800 |
| 2024/03/14 | 170 | 200 | 166 | 184 | 12,248,100 |
| 2024/03/13 | 167 | 171 | 158 | 168 | 1,282,900 |
| 2024/03/12 | 157 | 165 | 154 | 162 | 1,084,700 |
| 2024/03/11 | 153 | 159 | 148 | 156 | 1,656,100 |
| 2024/03/08 | 169 | 172 | 160 | 161 | 1,634,900 |
| 2024/03/07 | 168 | 173 | 163 | 166 | 1,373,600 |
| 2024/03/06 | 191 | 195 | 165 | 170 | 5,525,400 |
| 2024/03/05 | 170 | 174 | 158 | 161 | 1,928,600 |
| 2024/03/04 | 171 | 184 | 170 | 172 | 1,977,400 |
| 2024/03/01 | 187 | 193 | 178 | 179 | 2,189,000 |
| 2024/02/29 | 169 | 193 | 167 | 192 | 4,347,100 |
| 2024/02/28 | 162 | 177 | 160 | 174 | 3,158,000 |
| 2024/02/27 | 183 | 193 | 170 | 171 | 4,040,400 |
| 2024/02/26 | 183 | 194 | 165 | 186 | 7,188,900 |
| 2024/02/22 | 188 | 203 | 165 | 179 | 17,260,100 |
| 2024/02/21 | 226 | 250 | 185 | 185 | 30,173,900 |
| 2024/02/20 | 173 | 234 | 172 | 234 | 23,324,200 |
| 2024/02/19 | 161 | 197 | 157 | 184 | 22,102,300 |
| 2024/02/16 | 137 | 152 | 131 | 149 | 8,570,000 |
| 2024/02/15 | 119 | 153 | 115 | 135 | 11,590,000 |
| 2024/02/14 | 127 | 131 | 114 | 120 | 4,900,100 |
| 2024/02/13 | 123 | 128 | 111 | 120 | 11,804,800 |
| 2024/02/09 | 100 | 101 | 98 | 98 | 429,100 |
| 2024/02/08 | 99 | 101 | 99 | 99 | 332,900 |
| 2024/02/07 | 101 | 101 | 99 | 99 | 190,200 |
| 2024/02/06 | 99 | 102 | 99 | 101 | 274,500 |
| 2024/02/05 | 98 | 100 | 98 | 99 | 163,700 |
| 2024/02/02 | 99 | 100 | 98 | 99 | 121,600 |
| 2024/02/01 | 100 | 101 | 97 | 99 | 506,800 |
| 2024/01/31 | 99 | 101 | 98 | 101 | 104,900 |
| 2024/01/30 | 102 | 103 | 99 | 99 | 272,900 |
| 2024/01/29 | 100 | 105 | 99 | 103 | 363,500 |
| 2024/01/26 | 99 | 100 | 98 | 98 | 116,000 |
| 2024/01/25 | 99 | 101 | 98 | 100 | 164,400 |
| 2024/01/24 | 101 | 102 | 99 | 100 | 202,400 |
| 2024/01/23 | 101 | 102 | 99 | 101 | 210,900 |
| 2024/01/22 | 99 | 103 | 98 | 100 | 290,900 |
| 2024/01/19 | 96 | 100 | 96 | 100 | 282,700 |
| 2024/01/18 | 97 | 98 | 93 | 95 | 407,400 |
| 2024/01/17 | 98 | 102 | 97 | 98 | 444,700 |
| 2024/01/16 | 93 | 102 | 93 | 100 | 763,600 |
| 2024/01/15 | 92 | 94 | 92 | 93 | 107,600 |
| 2024/01/12 | 92 | 94 | 92 | 93 | 146,100 |
| 2024/01/11 | 91 | 94 | 91 | 92 | 257,000 |
| 2024/01/10 | 91 | 92 | 90 | 91 | 142,600 |
| 2024/01/09 | 88 | 92 | 87 | 92 | 253,000 |
| 2024/01/05 | 88 | 89 | 87 | 88 | 147,100 |
| 2024/01/04 | 87 | 88 | 85 | 88 | 185,700 |