ユニマット リタイアメント・コミュニティ(9707) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 950.0 964.0 930.0 960.0 10,600
2020/08/06 975.0 1,005.0 952.0 957.0 26,700
2020/08/05 934.0 950.0 920.0 945.0 18,900
2020/08/04 942.0 951.0 919.0 934.0 14,000
2020/08/03 958.0 960.0 940.0 941.0 15,400
2020/07/31 990.0 990.0 950.0 960.0 19,300
2020/07/30 1,005.0 1,009.0 985.0 992.0 18,600
2020/07/29 1,031.0 1,031.0 1,004.0 1,014.0 18,900
2020/07/28 1,037.0 1,042.0 1,034.0 1,040.0 11,200
2020/07/27 1,040.0 1,046.0 1,038.0 1,045.0 4,100
2020/07/22 1,041.0 1,050.0 1,039.0 1,047.0 7,600
2020/07/21 1,036.0 1,045.0 1,036.0 1,041.0 1,800
2020/07/20 1,034.0 1,050.0 1,034.0 1,040.0 3,600
2020/07/17 1,042.0 1,048.0 1,032.0 1,033.0 5,800
2020/07/16 1,055.0 1,055.0 1,041.0 1,046.0 5,400
2020/07/15 1,048.0 1,055.0 1,031.0 1,045.0 5,900
2020/07/14 1,031.0 1,045.0 1,031.0 1,032.0 2,200
2020/07/13 1,053.0 1,053.0 1,031.0 1,031.0 3,300
2020/07/10 1,040.0 1,048.0 1,040.0 1,041.0 13,100
2020/07/09 1,047.0 1,050.0 1,041.0 1,048.0 6,100
2020/07/08 1,050.0 1,053.0 1,042.0 1,047.0 2,500
2020/07/07 1,053.0 1,053.0 1,041.0 1,050.0 2,000
2020/07/06 1,030.0 1,049.0 1,030.0 1,047.0 7,800
2020/07/03 1,027.0 1,065.0 1,027.0 1,046.0 5,100
2020/07/02 1,065.0 1,065.0 1,027.0 1,027.0 15,500
2020/07/01 1,060.0 1,070.0 1,053.0 1,053.0 14,500
2020/06/30 1,070.0 1,078.0 1,066.0 1,066.0 1,600
2020/06/29 1,072.0 1,079.0 1,060.0 1,063.0 9,000
2020/06/26 1,073.0 1,081.0 1,072.0 1,081.0 4,600
2020/06/25 1,088.0 1,088.0 1,072.0 1,073.0 9,500
2020/06/24 1,091.0 1,097.0 1,076.0 1,088.0 7,600
2020/06/23 1,091.0 1,100.0 1,088.0 1,095.0 8,600
2020/06/22 1,073.0 1,103.0 1,073.0 1,088.0 8,900
2020/06/19 1,100.0 1,105.0 1,088.0 1,095.0 2,600
2020/06/18 1,112.0 1,112.0 1,086.0 1,100.0 6,600
2020/06/17 1,113.0 1,113.0 1,076.0 1,108.0 6,400
2020/06/16 1,070.0 1,102.0 1,070.0 1,094.0 11,200
2020/06/15 1,098.0 1,098.0 1,052.0 1,052.0 12,900
2020/06/12 1,065.0 1,100.0 1,055.0 1,100.0 21,300
2020/06/11 1,145.0 1,145.0 1,102.0 1,102.0 12,200
2020/06/10 1,131.0 1,151.0 1,131.0 1,148.0 7,100
2020/06/09 1,125.0 1,153.0 1,110.0 1,153.0 14,800
2020/06/08 1,121.0 1,149.0 1,113.0 1,125.0 20,000
2020/06/05 1,100.0 1,123.0 1,094.0 1,123.0 11,700
2020/06/04 1,125.0 1,128.0 1,090.0 1,103.0 10,800
2020/06/03 1,143.0 1,149.0 1,106.0 1,111.0 18,900
2020/06/02 1,110.0 1,134.0 1,110.0 1,120.0 6,900
2020/06/01 1,140.0 1,176.0 1,105.0 1,108.0 16,200
2020/05/29 1,113.0 1,129.0 1,108.0 1,129.0 8,200
2020/05/28 1,073.0 1,116.0 1,073.0 1,112.0 23,300