KabuInsight

ユニカフェ

2597
スタンダード/食料品/UNICAFE 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
2026-03-131,043.01,048.01,043.01,048.0+3.0+0.29%4,400
2026-03-121,044.01,049.01,042.01,045.00.00.00%2,500
2026-03-111,055.01,059.01,045.01,045.0-9.0-0.85%6,500
2026-03-101,041.01,060.01,041.01,054.0+14.0+1.35%3,800
2026-03-091,050.01,050.01,035.01,040.0-11.0-1.05%9,300
2026-03-061,051.01,059.01,051.01,051.00.00.00%3,300
2026-03-051,049.01,062.01,049.01,051.0+14.0+1.35%7,600
2026-03-041,050.01,050.01,035.01,037.0-13.0-1.24%19,900
2026-03-031,058.01,064.01,050.01,050.0-8.0-0.76%9,500
2026-03-021,062.01,063.01,056.01,058.0-12.0-1.12%6,100
2026-02-271,060.01,070.01,058.01,070.0+9.0+0.85%7,800
2026-02-261,060.01,063.01,058.01,061.0+2.0+0.19%3,400
2026-02-251,060.01,065.01,059.01,059.00.00.00%5,600
2026-02-241,052.01,060.01,051.01,059.0+9.0+0.86%3,400
2026-02-201,055.01,057.01,050.01,050.0-5.0-0.47%3,700
2026-02-191,050.01,055.01,046.01,055.0+5.0+0.48%3,100
2026-02-181,057.01,059.01,048.01,050.0-6.0-0.57%4,700
2026-02-171,040.01,058.01,038.01,056.0+16.0+1.54%9,900
2026-02-161,047.01,063.01,040.01,040.0-7.0-0.67%22,900
2026-02-131,038.01,047.01,038.01,047.0+9.0+0.87%8,200
2026-02-121,035.01,042.01,031.01,038.0+3.0+0.29%11,600
2026-02-101,028.01,035.01,027.01,035.0+8.0+0.78%5,100
2026-02-091,027.01,034.01,027.01,027.00.00.00%8,600
2026-02-061,033.01,034.01,021.01,027.0-3.0-0.29%10,400
2026-02-051,030.01,036.01,030.01,030.0+4.0+0.39%4,300
2026-02-041,027.01,030.01,026.01,026.0-1.0-0.10%4,000
2026-02-031,030.01,030.01,025.01,027.0-3.0-0.29%3,000
2026-02-021,037.01,037.01,026.01,030.0-7.0-0.68%8,000
2026-01-301,025.01,039.01,024.01,037.0+11.0+1.07%12,200
2026-01-291,030.01,030.01,025.01,026.00.00.00%3,500
2026-01-281,023.01,026.01,020.01,026.0+3.0+0.29%10,700
2026-01-271,025.01,029.01,021.01,023.0-2.0-0.20%2,300
2026-01-261,024.01,025.01,021.01,025.0+2.0+0.20%7,600
2026-01-231,025.01,026.01,023.01,023.0-2.0-0.20%4,600
2026-01-221,026.01,028.01,025.01,025.0-1.0-0.10%6,900
2026-01-211,029.01,030.01,026.01,026.0-3.0-0.29%5,500
2026-01-201,031.01,035.01,029.01,029.0-2.0-0.19%9,000
2026-01-191,034.01,034.01,030.01,031.0-2.0-0.19%6,600
2026-01-161,032.01,033.01,028.01,033.0+3.0+0.29%6,300
2026-01-151,027.01,031.01,026.01,030.00.00.00%8,600
2026-01-141,024.01,030.01,022.01,030.0+7.0+0.68%14,400
2026-01-131,029.01,031.01,022.01,023.0-2.0-0.20%18,900
2026-01-091,015.01,027.01,012.01,025.0+10.0+0.99%10,100
2026-01-081,006.01,019.01,006.01,015.0+10.0+1.00%15,300
2026-01-071,020.01,022.01,002.01,005.0-15.0-1.47%37,300
2026-01-061,015.01,022.01,015.01,020.0+4.0+0.39%20,000
2026-01-051,055.01,055.01,014.01,016.0-39.0-3.70%46,000
2025-12-301,073.01,075.01,052.01,055.0-21.0-1.95%24,500
2025-12-291,055.01,097.01,051.01,076.0-106.0-8.97%108,500
2025-12-261,175.01,185.01,174.01,182.0+11.0+0.94%42,800
2025-12-251,174.01,178.01,168.01,171.0-4.0-0.34%23,500
2025-12-241,170.01,178.01,170.01,175.0+10.0+0.86%22,500
2025-12-231,160.01,187.01,160.01,165.0+5.0+0.43%28,600
2025-12-221,145.01,160.01,145.01,160.0+20.0+1.75%33,800
2025-12-191,140.01,143.01,138.01,140.0+1.0+0.09%12,400
2025-12-181,129.01,139.01,125.01,139.0+10.0+0.89%13,000
2025-12-171,118.01,135.01,118.01,129.0+10.0+0.89%15,500
2025-12-161,118.01,120.01,116.01,119.0+1.0+0.09%11,700
2025-12-151,110.01,118.01,110.01,118.0+9.0+0.81%17,900
2025-12-121,103.01,110.01,102.01,109.0+4.0+0.36%12,400
2025-12-111,112.01,113.01,104.01,105.0-7.0-0.63%13,100
2025-12-101,127.01,130.01,105.01,112.0-18.0-1.59%35,600
2025-12-091,131.01,134.01,127.01,130.00.00.00%14,400
2025-12-081,131.01,137.01,130.01,130.0-1.0-0.09%20,000
2025-12-051,130.01,133.01,130.01,131.0+1.0+0.09%7,300
2025-12-041,127.01,133.01,126.01,130.0+3.0+0.27%10,100
2025-12-031,130.01,133.01,126.01,127.0-1.0-0.09%12,600
2025-12-021,136.01,140.01,127.01,128.0+4.0+0.36%19,000
2025-12-011,115.01,149.01,115.01,124.0+14.0+1.26%28,200
2025-11-281,093.01,110.01,091.01,110.0+17.0+1.56%27,100
2025-11-271,074.01,093.01,074.01,093.0+20.0+1.86%19,500
2025-11-261,070.01,074.01,064.01,073.0+9.0+0.85%16,700
2025-11-251,075.01,075.01,056.01,064.0-5.0-0.47%22,900
2025-11-211,039.01,069.01,038.01,069.0+32.0+3.09%20,600
2025-11-201,031.01,039.01,031.01,037.0+6.0+0.58%8,500
2025-11-191,027.01,031.01,023.01,031.0+9.0+0.88%6,000
2025-11-181,036.01,036.01,020.01,022.0-7.0-0.68%13,600
2025-11-171,033.01,043.01,020.01,029.0-8.0-0.77%28,000
2025-11-141,024.01,037.01,024.01,037.0+11.0+1.07%13,800
2025-11-131,025.01,026.01,024.01,026.0+1.0+0.10%5,700
2025-11-121,020.01,025.01,020.01,025.0+7.0+0.69%6,500
2025-11-111,016.01,020.01,016.01,018.0+2.0+0.20%6,000
2025-11-101,018.01,019.01,015.01,016.0+1.0+0.10%6,900
2025-11-071,018.01,018.01,013.01,015.0-3.0-0.29%5,000
2025-11-061,017.01,018.01,015.01,018.0+2.0+0.20%6,400
2025-11-051,015.01,017.01,013.01,016.0+1.0+0.10%4,500
2025-11-041,017.01,018.01,015.01,015.00.00.00%6,800
2025-10-311,013.01,015.01,012.01,015.0+2.0+0.20%5,200
2025-10-301,013.01,013.01,011.01,013.00.00.00%4,400
2025-10-291,015.01,015.01,012.01,013.0-2.0-0.20%5,600
2025-10-281,017.01,017.01,013.01,015.0-1.0-0.10%5,300
2025-10-271,015.01,016.01,013.01,016.0+5.0+0.49%5,700
2025-10-241,012.01,015.01,011.01,011.0-1.0-0.10%4,900
2025-10-231,012.01,013.01,010.01,012.0+2.0+0.20%3,900
2025-10-221,013.01,015.01,010.01,010.0-3.0-0.30%8,800
2025-10-211,013.01,014.01,012.01,013.0-1.0-0.10%5,700
2025-10-201,014.01,014.01,012.01,014.0+3.0+0.30%5,200
2025-10-171,010.01,014.01,009.01,011.0+1.0+0.10%5,000
2025-10-161,012.01,012.01,008.01,010.0-1.0-0.10%6,200
2025-10-151,004.01,011.01,004.01,011.0+3.0+0.30%5,800
2025-10-141,000.01,010.01,000.01,008.0+6.0+0.60%10,000
2025-10-101,013.01,013.01,002.01,002.0-11.0-1.09%8,800
2025-10-091,009.01,013.01,006.01,013.0+4.0+0.40%3,300
2025-10-081,000.01,009.01,000.01,009.0+7.0+0.70%8,000
2025-10-071,007.01,009.01,000.01,002.0-4.0-0.40%8,600
2025-10-061,014.01,017.01,005.01,006.0+1.0+0.10%12,200
2025-10-031,010.01,020.01,000.01,005.0-6.0-0.59%13,400
2025-10-021,012.01,025.01,011.01,011.0+1.0+0.10%22,900
2025-10-011,000.01,010.01,000.01,010.0+10.0+1.00%14,500
2025-09-30998.01,000.0995.01,000.0+2.0+0.20%10,400
2025-09-29995.0998.0994.0998.0+5.0+0.50%9,900
2025-09-26995.0995.0991.0993.00.00.00%10,300
2025-09-25991.0993.0991.0993.0+3.0+0.30%6,400
2025-09-24986.0990.0985.0990.0+5.0+0.51%11,200
2025-09-22981.0985.0980.0985.0+6.0+0.61%6,600
2025-09-19977.0980.0977.0979.0+5.0+0.51%7,400
2025-09-18976.0977.0971.0974.0-2.0-0.20%5,700
2025-09-17975.0976.0971.0976.0+4.0+0.41%5,200
2025-09-16974.0976.0970.0972.00.00.00%7,200
2025-09-12982.0982.0971.0972.0——15,400

直近120営業日分を表示