ユニフォームネクスト
3566グロース/小売業/UNIFORM NEXT CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 687.0 | 694.0 | 682.0 | 687.0 | -6.0 | -0.87% | 8,800 |
| 2026-03-12 | 700.0 | 700.0 | 690.0 | 693.0 | -4.0 | -0.57% | 6,000 |
| 2026-03-11 | 695.0 | 701.0 | 695.0 | 697.0 | +7.0 | +1.01% | 9,700 |
| 2026-03-10 | 689.0 | 695.0 | 684.0 | 690.0 | +8.0 | +1.17% | 3,400 |
| 2026-03-09 | 671.0 | 684.0 | 669.0 | 682.0 | -11.0 | -1.59% | 9,100 |
| 2026-03-06 | 703.0 | 706.0 | 693.0 | 693.0 | -2.0 | -0.29% | 7,300 |
| 2026-03-05 | 703.0 | 710.0 | 695.0 | 695.0 | +22.0 | +3.27% | 15,500 |
| 2026-03-04 | 720.0 | 720.0 | 660.0 | 673.0 | -37.0 | -5.21% | 39,000 |
| 2026-03-03 | 702.0 | 717.0 | 702.0 | 710.0 | 0.0 | 0.00% | 11,800 |
| 2026-03-02 | 715.0 | 729.0 | 710.0 | 710.0 | -12.0 | -1.66% | 12,800 |
| 2026-02-27 | 722.0 | 724.0 | 719.0 | 722.0 | +3.0 | +0.42% | 1,600 |
| 2026-02-26 | 714.0 | 728.0 | 714.0 | 719.0 | +6.0 | +0.84% | 4,000 |
| 2026-02-25 | 724.0 | 724.0 | 713.0 | 713.0 | -11.0 | -1.52% | 7,400 |
| 2026-02-24 | 729.0 | 733.0 | 724.0 | 724.0 | -5.0 | -0.69% | 3,900 |
| 2026-02-20 | 743.0 | 743.0 | 729.0 | 729.0 | -12.0 | -1.62% | 3,000 |
| 2026-02-19 | 729.0 | 741.0 | 729.0 | 741.0 | +12.0 | +1.65% | 2,800 |
| 2026-02-18 | 722.0 | 734.0 | 709.0 | 729.0 | +7.0 | +0.97% | 6,600 |
| 2026-02-17 | 728.0 | 731.0 | 722.0 | 722.0 | -13.0 | -1.77% | 3,200 |
| 2026-02-16 | 744.0 | 744.0 | 735.0 | 735.0 | +2.0 | +0.27% | 2,900 |
| 2026-02-13 | 736.0 | 749.0 | 725.0 | 733.0 | -3.0 | -0.41% | 6,900 |
| 2026-02-12 | 748.0 | 755.0 | 733.0 | 736.0 | -12.0 | -1.60% | 8,500 |
| 2026-02-10 | 723.0 | 748.0 | 720.0 | 748.0 | +26.0 | +3.60% | 11,500 |
| 2026-02-09 | 727.0 | 730.0 | 720.0 | 722.0 | -5.0 | -0.69% | 11,900 |
| 2026-02-06 | 741.0 | 750.0 | 717.0 | 727.0 | -12.0 | -1.62% | 18,500 |
| 2026-02-05 | 717.0 | 759.0 | 709.0 | 739.0 | +27.0 | +3.79% | 149,100 |
| 2026-02-04 | 692.0 | 741.0 | 692.0 | 712.0 | +20.0 | +2.89% | 176,200 |
| 2026-02-03 | 678.0 | 692.0 | 677.0 | 692.0 | +19.0 | +2.82% | 14,900 |
| 2026-02-02 | 686.0 | 686.0 | 673.0 | 673.0 | -7.0 | -1.03% | 7,900 |
| 2026-01-30 | 671.0 | 680.0 | 670.0 | 680.0 | +10.0 | +1.49% | 9,000 |
| 2026-01-29 | 684.0 | 684.0 | 670.0 | 670.0 | -9.0 | -1.33% | 11,300 |
| 2026-01-28 | 670.0 | 680.0 | 670.0 | 679.0 | +7.0 | +1.04% | 7,800 |
| 2026-01-27 | 680.0 | 680.0 | 672.0 | 672.0 | -4.0 | -0.59% | 3,800 |
| 2026-01-26 | 687.0 | 688.0 | 676.0 | 676.0 | -9.0 | -1.31% | 2,900 |
| 2026-01-23 | 681.0 | 690.0 | 681.0 | 685.0 | +4.0 | +0.59% | 8,700 |
| 2026-01-22 | 673.0 | 681.0 | 665.0 | 681.0 | +8.0 | +1.19% | 14,000 |
| 2026-01-21 | 665.0 | 673.0 | 665.0 | 673.0 | +5.0 | +0.75% | 3,300 |
| 2026-01-20 | 673.0 | 676.0 | 668.0 | 668.0 | -5.0 | -0.74% | 5,800 |
| 2026-01-19 | 668.0 | 673.0 | 667.0 | 673.0 | +5.0 | +0.75% | 4,300 |
| 2026-01-16 | 663.0 | 679.0 | 652.0 | 668.0 | +1.0 | +0.15% | 9,200 |
| 2026-01-15 | 670.0 | 674.0 | 660.0 | 667.0 | +7.0 | +1.06% | 7,700 |
| 2026-01-14 | 656.0 | 666.0 | 656.0 | 660.0 | 0.0 | 0.00% | 2,300 |
| 2026-01-13 | 667.0 | 670.0 | 659.0 | 660.0 | +1.0 | +0.15% | 5,700 |
| 2026-01-09 | 662.0 | 667.0 | 654.0 | 659.0 | -1.0 | -0.15% | 6,300 |
| 2026-01-08 | 658.0 | 666.0 | 657.0 | 660.0 | -1.0 | -0.15% | 6,000 |
| 2026-01-07 | 665.0 | 665.0 | 660.0 | 661.0 | -4.0 | -0.60% | 4,300 |
| 2026-01-06 | 660.0 | 666.0 | 660.0 | 665.0 | +5.0 | +0.76% | 2,800 |
| 2026-01-05 | 671.0 | 672.0 | 655.0 | 660.0 | -7.0 | -1.05% | 13,100 |
| 2025-12-30 | 666.0 | 670.0 | 665.0 | 667.0 | 0.0 | 0.00% | 5,500 |
| 2025-12-29 | 665.0 | 677.0 | 663.0 | 667.0 | -19.0 | -2.77% | 17,000 |
| 2025-12-26 | 695.0 | 697.0 | 683.0 | 686.0 | -9.0 | -1.29% | 12,700 |
| 2025-12-25 | 692.0 | 697.0 | 689.0 | 695.0 | +5.0 | +0.72% | 6,300 |
| 2025-12-24 | 688.0 | 691.0 | 680.0 | 690.0 | +2.0 | +0.29% | 7,000 |
| 2025-12-23 | 697.0 | 697.0 | 687.0 | 688.0 | -1.0 | -0.15% | 5,100 |
| 2025-12-22 | 693.0 | 698.0 | 689.0 | 689.0 | -4.0 | -0.58% | 6,200 |
| 2025-12-19 | 682.0 | 693.0 | 682.0 | 693.0 | +6.0 | +0.87% | 4,200 |
| 2025-12-18 | 689.0 | 691.0 | 676.0 | 687.0 | -9.0 | -1.29% | 8,100 |
| 2025-12-17 | 699.0 | 702.0 | 693.0 | 696.0 | -7.0 | -1.00% | 3,100 |
| 2025-12-16 | 703.0 | 703.0 | 693.0 | 703.0 | +4.0 | +0.57% | 6,200 |
| 2025-12-15 | 688.0 | 700.0 | 683.0 | 699.0 | +12.0 | +1.75% | 8,700 |
| 2025-12-12 | 689.0 | 692.0 | 687.0 | 687.0 | -3.0 | -0.43% | 2,500 |
| 2025-12-11 | 697.0 | 698.0 | 683.0 | 690.0 | -5.0 | -0.72% | 6,500 |
| 2025-12-10 | 700.0 | 700.0 | 685.0 | 695.0 | -3.0 | -0.43% | 16,600 |
| 2025-12-09 | 673.0 | 698.0 | 666.0 | 698.0 | +19.0 | +2.80% | 49,200 |
| 2025-12-08 | 664.0 | 681.0 | 664.0 | 679.0 | +17.0 | +2.57% | 7,400 |
| 2025-12-05 | 662.0 | 663.0 | 661.0 | 662.0 | -3.0 | -0.45% | 3,100 |
| 2025-12-04 | 679.0 | 688.0 | 665.0 | 665.0 | -11.0 | -1.63% | 16,000 |
| 2025-12-03 | 674.0 | 679.0 | 670.0 | 676.0 | +2.0 | +0.30% | 2,700 |
| 2025-12-02 | 674.0 | 674.0 | 670.0 | 674.0 | +3.0 | +0.45% | 1,600 |
| 2025-12-01 | 688.0 | 688.0 | 666.0 | 671.0 | -7.0 | -1.03% | 6,700 |
| 2025-11-28 | 685.0 | 688.0 | 670.0 | 678.0 | -4.0 | -0.59% | 4,700 |
| 2025-11-27 | 680.0 | 685.0 | 680.0 | 682.0 | +2.0 | +0.29% | 2,300 |
| 2025-11-26 | 690.0 | 690.0 | 680.0 | 680.0 | 0.0 | 0.00% | 5,100 |
| 2025-11-25 | 674.0 | 690.0 | 674.0 | 680.0 | +6.0 | +0.89% | 4,900 |
| 2025-11-21 | 659.0 | 675.0 | 651.0 | 674.0 | +15.0 | +2.28% | 8,300 |
| 2025-11-20 | 644.0 | 659.0 | 644.0 | 659.0 | +15.0 | +2.33% | 3,800 |
| 2025-11-19 | 645.0 | 652.0 | 643.0 | 644.0 | -1.0 | -0.16% | 5,300 |
| 2025-11-18 | 654.0 | 654.0 | 636.0 | 645.0 | -11.0 | -1.68% | 18,200 |
| 2025-11-17 | 656.0 | 662.0 | 654.0 | 656.0 | -3.0 | -0.46% | 8,300 |
| 2025-11-14 | 662.0 | 663.0 | 659.0 | 659.0 | -5.0 | -0.75% | 4,300 |
| 2025-11-13 | 656.0 | 670.0 | 656.0 | 664.0 | +10.0 | +1.53% | 3,700 |
| 2025-11-12 | 680.0 | 686.0 | 647.0 | 654.0 | -6.0 | -0.91% | 22,000 |
| 2025-11-11 | 689.0 | 689.0 | 655.0 | 660.0 | -23.0 | -3.37% | 15,800 |
| 2025-11-10 | 679.0 | 698.0 | 675.0 | 683.0 | +8.0 | +1.19% | 17,900 |
| 2025-11-07 | 700.0 | 700.0 | 672.0 | 675.0 | -25.0 | -3.57% | 12,800 |
| 2025-11-06 | 710.0 | 720.0 | 675.0 | 700.0 | +30.0 | +4.48% | 87,200 |
| 2025-11-05 | 640.0 | 686.0 | 617.0 | 670.0 | +30.0 | +4.69% | 80,300 |
| 2025-11-04 | 626.0 | 642.0 | 623.0 | 640.0 | +20.0 | +3.23% | 9,900 |
| 2025-10-31 | 621.0 | 621.0 | 615.0 | 620.0 | -1.0 | -0.16% | 11,600 |
| 2025-10-30 | 626.0 | 629.0 | 620.0 | 621.0 | -10.0 | -1.58% | 3,500 |
| 2025-10-29 | 632.0 | 632.0 | 625.0 | 631.0 | -9.0 | -1.41% | 5,600 |
| 2025-10-28 | 626.0 | 641.0 | 619.0 | 640.0 | +20.0 | +3.23% | 7,600 |
| 2025-10-27 | 625.0 | 625.0 | 618.0 | 620.0 | +3.0 | +0.49% | 7,300 |
| 2025-10-24 | 615.0 | 617.0 | 613.0 | 617.0 | +2.0 | +0.33% | 1,100 |
| 2025-10-23 | 607.0 | 615.0 | 606.0 | 615.0 | +8.0 | +1.32% | 5,000 |
| 2025-10-22 | 606.0 | 612.0 | 602.0 | 607.0 | +5.0 | +0.83% | 5,400 |
| 2025-10-21 | 605.0 | 606.0 | 602.0 | 602.0 | -3.0 | -0.50% | 2,700 |
| 2025-10-20 | 601.0 | 609.0 | 601.0 | 605.0 | +8.0 | +1.34% | 8,300 |
| 2025-10-17 | 595.0 | 601.0 | 595.0 | 597.0 | -5.0 | -0.83% | 4,100 |
| 2025-10-16 | 599.0 | 605.0 | 593.0 | 602.0 | +9.0 | +1.52% | 3,700 |
| 2025-10-15 | 591.0 | 595.0 | 585.0 | 593.0 | 0.0 | 0.00% | 32,400 |
| 2025-10-14 | 606.0 | 608.0 | 593.0 | 593.0 | -20.0 | -3.26% | 25,700 |
| 2025-10-10 | 619.0 | 619.0 | 612.0 | 613.0 | -9.0 | -1.45% | 10,600 |
| 2025-10-09 | 625.0 | 632.0 | 622.0 | 622.0 | -3.0 | -0.48% | 7,800 |
| 2025-10-08 | 630.0 | 634.0 | 624.0 | 625.0 | -12.0 | -1.88% | 7,400 |
| 2025-10-07 | 644.0 | 644.0 | 622.0 | 637.0 | -5.0 | -0.78% | 9,700 |
| 2025-10-06 | 649.0 | 650.0 | 632.0 | 642.0 | +5.0 | +0.78% | 11,400 |
| 2025-10-03 | 624.0 | 638.0 | 617.0 | 637.0 | +30.0 | +4.94% | 22,700 |
| 2025-10-02 | 608.0 | 613.0 | 603.0 | 607.0 | -1.0 | -0.16% | 6,900 |
| 2025-10-01 | 618.0 | 618.0 | 602.0 | 608.0 | -7.0 | -1.14% | 14,500 |
| 2025-09-30 | 617.0 | 619.0 | 608.0 | 615.0 | +1.0 | +0.16% | 2,300 |
| 2025-09-29 | 614.0 | 618.0 | 611.0 | 614.0 | 0.0 | 0.00% | 1,200 |
| 2025-09-26 | 607.0 | 614.0 | 605.0 | 614.0 | +7.0 | +1.15% | 5,600 |
| 2025-09-25 | 625.0 | 625.0 | 606.0 | 607.0 | -18.0 | -2.88% | 9,800 |
| 2025-09-24 | 630.0 | 630.0 | 623.0 | 625.0 | -1.0 | -0.16% | 1,200 |
| 2025-09-22 | 625.0 | 633.0 | 625.0 | 626.0 | +1.0 | +0.16% | 13,100 |
| 2025-09-19 | 620.0 | 625.0 | 615.0 | 625.0 | +2.0 | +0.32% | 4,300 |
| 2025-09-18 | 620.0 | 623.0 | 616.0 | 623.0 | +3.0 | +0.48% | 2,200 |
| 2025-09-17 | 620.0 | 620.0 | 617.0 | 620.0 | -2.0 | -0.32% | 800 |
| 2025-09-16 | 618.0 | 625.0 | 618.0 | 622.0 | +4.0 | +0.65% | 6,500 |
| 2025-09-12 | 611.0 | 618.0 | 607.0 | 618.0 | — | — | 3,600 |
直近120営業日分を表示