KabuInsight

ユナイテッド

2497
グロース/サービス業/UNITED,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13558.0558.0544.0544.0-4.0-0.73%32,700
2026-03-12551.0555.0545.0548.0-3.0-0.54%22,900
2026-03-11555.0559.0551.0551.00.00.00%50,700
2026-03-10549.0554.0546.0551.0+2.0+0.36%47,000
2026-03-09541.0551.0539.0549.0+2.0+0.37%61,000
2026-03-06546.0550.0544.0547.0-1.0-0.18%21,400
2026-03-05544.0552.0544.0548.0+17.0+3.20%47,500
2026-03-04541.0547.0531.0531.0-19.0-3.45%106,900
2026-03-03558.0562.0547.0550.0-12.0-2.14%62,300
2026-03-02555.0562.0550.0562.0+10.0+1.81%186,500
2026-02-27540.0552.0537.0552.0+14.0+2.60%141,900
2026-02-26534.0540.0534.0538.0+3.0+0.56%111,700
2026-02-25535.0540.0532.0535.0-1.0-0.19%79,700
2026-02-24534.0541.0533.0536.0+2.0+0.37%46,400
2026-02-20544.0544.0533.0534.0-8.0-1.48%62,500
2026-02-19540.0544.0538.0542.0+3.0+0.56%74,200
2026-02-18536.0541.0536.0539.0+1.0+0.19%35,200
2026-02-17532.0543.0531.0538.0+6.0+1.13%45,600
2026-02-16534.0538.0532.0532.0-1.0-0.19%44,400
2026-02-13534.0538.0528.0533.00.00.00%48,200
2026-02-12532.0535.0529.0533.0+4.0+0.76%51,400
2026-02-10521.0532.0521.0529.0+9.0+1.73%26,000
2026-02-09530.0532.0520.0520.0-4.0-0.76%70,900
2026-02-06538.0540.0520.0524.0-20.0-3.68%152,600
2026-02-05542.0547.0540.0544.0+5.0+0.93%37,900
2026-02-04540.0543.0536.0539.0+2.0+0.37%27,500
2026-02-03539.0541.0537.0537.0+1.0+0.19%36,300
2026-02-02538.0544.0534.0536.0-2.0-0.37%55,500
2026-01-30535.0541.0532.0538.0+7.0+1.32%38,700
2026-01-29531.0535.0530.0531.0-3.0-0.56%49,600
2026-01-28534.0537.0532.0534.0-2.0-0.37%38,200
2026-01-27540.0542.0533.0536.0-3.0-0.56%43,200
2026-01-26545.0547.0538.0539.0-6.0-1.10%37,600
2026-01-23536.0547.0536.0545.0+7.0+1.30%62,300
2026-01-22535.0544.0535.0538.0+3.0+0.56%44,500
2026-01-21537.0542.0535.0535.0-5.0-0.93%52,000
2026-01-20540.0555.0533.0540.00.00.00%234,500
2026-01-19544.0546.0536.0540.00.00.00%107,700
2026-01-16542.0544.0537.0540.00.00.00%87,300
2026-01-15529.0541.0529.0540.0+12.0+2.27%98,800
2026-01-14525.0531.0523.0528.0+5.0+0.96%65,600
2026-01-13525.0530.0521.0523.0+1.0+0.19%94,500
2026-01-09520.0522.0518.0522.0+8.0+1.56%50,000
2026-01-08518.0523.0513.0514.0-4.0-0.77%86,400
2026-01-07514.0521.0512.0518.0+2.0+0.39%111,500
2026-01-06507.0518.0507.0516.0+9.0+1.78%114,200
2026-01-05504.0511.0503.0507.0+9.0+1.81%105,000
2025-12-30502.0505.0498.0498.0-6.0-1.19%68,200
2025-12-29501.0507.0496.0504.0+7.0+1.41%137,000
2025-12-26500.0503.0494.0497.00.00.00%155,000
2025-12-25492.0500.0492.0497.0+5.0+1.02%119,700
2025-12-24498.0500.0492.0492.0-3.0-0.61%80,200
2025-12-23492.0501.0492.0495.0+4.0+0.81%110,500
2025-12-22487.0497.0487.0491.0+4.0+0.82%213,700
2025-12-19483.0487.0481.0487.0+8.0+1.67%172,000
2025-12-18471.0481.0471.0479.0+6.0+1.27%159,400
2025-12-17475.0477.0473.0473.0-1.0-0.21%113,700
2025-12-16480.0480.0474.0474.0-5.0-1.04%144,200
2025-12-15481.0485.0477.0479.0-4.0-0.83%165,400
2025-12-12480.0487.0478.0483.0+3.0+0.63%141,100
2025-12-11488.0490.0479.0480.0-8.0-1.64%192,000
2025-12-10485.0492.0485.0488.0+1.0+0.21%97,900
2025-12-09484.0490.0484.0487.0+3.0+0.62%115,400
2025-12-08480.0484.0477.0484.0+4.0+0.83%135,800
2025-12-05485.0486.0480.0480.0-7.0-1.44%173,100
2025-12-04487.0491.0486.0487.00.00.00%109,500
2025-12-03497.0497.0487.0487.0-10.0-2.01%231,200
2025-12-02499.0499.0497.0497.0-2.0-0.40%36,400
2025-12-01501.0503.0499.0499.0-2.0-0.40%73,000
2025-11-28502.0507.0501.0501.0-4.0-0.79%59,300
2025-11-27502.0507.0501.0505.0+4.0+0.80%65,400
2025-11-26491.0501.0491.0501.0+10.0+2.04%88,100
2025-11-25500.0500.0491.0491.0-9.0-1.80%142,500
2025-11-21499.0501.0494.0500.00.00.00%114,600
2025-11-20499.0505.0499.0500.0+1.0+0.20%73,600
2025-11-19501.0502.0493.0499.0+4.0+0.81%116,800
2025-11-18506.0506.0495.0495.0-10.0-1.98%169,100
2025-11-17510.0513.0505.0505.0-6.0-1.17%72,200
2025-11-14510.0517.0508.0511.00.00.00%71,200
2025-11-13524.0524.0511.0511.0-13.0-2.48%55,900
2025-11-12515.0526.0515.0524.0+9.0+1.75%70,000
2025-11-11524.0525.0514.0515.0-9.0-1.72%69,500
2025-11-10516.0527.0510.0524.0+10.0+1.95%124,100
2025-11-07500.0514.0500.0514.0+14.0+2.80%113,200
2025-11-06507.0508.0499.0500.0-5.0-0.99%97,400
2025-11-05504.0507.0499.0505.00.00.00%156,700
2025-11-04510.0512.0504.0505.0-3.0-0.59%156,500
2025-10-31512.0518.0507.0508.0-4.0-0.78%123,800
2025-10-30511.0514.0507.0512.0-1.0-0.19%93,200
2025-10-29530.0530.0513.0513.0-18.0-3.39%197,400
2025-10-28544.0544.0531.0531.0-15.0-2.75%88,900
2025-10-27535.0549.0534.0546.0+18.0+3.41%170,100
2025-10-24530.0530.0527.0528.00.00.00%30,700
2025-10-23536.0536.0528.0528.0-7.0-1.31%85,800
2025-10-22540.0544.0535.0535.0-6.0-1.11%166,300
2025-10-21540.0546.0538.0541.0+2.0+0.37%44,200
2025-10-20534.0542.0530.0539.0+15.0+2.86%118,500
2025-10-17526.0530.0522.0524.0-3.0-0.57%94,400
2025-10-16531.0531.0526.0527.0-2.0-0.38%55,200
2025-10-15525.0534.0525.0529.0+9.0+1.73%83,200
2025-10-14530.0532.0517.0520.0-15.0-2.80%198,100
2025-10-10549.0549.0535.0535.0-14.0-2.55%193,400
2025-10-09552.0554.0549.0549.0-3.0-0.54%123,100
2025-10-08552.0560.0552.0552.00.00.00%62,500
2025-10-07554.0558.0548.0552.0-2.0-0.36%149,900
2025-10-06560.0562.0553.0554.00.00.00%119,700
2025-10-03554.0559.0554.0554.00.00.00%74,100
2025-10-02563.0564.0554.0554.0-7.0-1.25%152,600
2025-10-01570.0573.0560.0561.0-9.0-1.58%116,800
2025-09-30582.0583.0570.0570.0-11.0-1.89%125,800
2025-09-29596.0599.0581.0581.0-31.0-5.07%189,100
2025-09-26613.0616.0611.0612.0-1.0-0.16%84,600
2025-09-25612.0615.0611.0613.0+1.0+0.16%68,900
2025-09-24612.0616.0611.0612.00.00.00%90,800
2025-09-22613.0616.0611.0612.00.00.00%82,000
2025-09-19620.0620.0605.0612.0-7.0-1.13%114,600
2025-09-18611.0619.0608.0619.0+9.0+1.48%86,200
2025-09-17610.0615.0609.0610.00.00.00%53,700
2025-09-16613.0625.0610.0610.0-3.0-0.49%103,700
2025-09-12628.0628.0613.0613.0——64,500

直近120営業日分を表示