KabuInsight

ユニリタ

3800
スタンダード/情報･通信業/UNIRITA 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
2026-03-131,968.01,968.01,962.01,962.0-3.0-0.15%400
2026-03-121,966.01,966.01,962.01,965.0-1.0-0.05%800
2026-03-111,970.01,970.01,966.01,966.0+1.0+0.05%600
2026-03-101,970.01,975.01,965.01,965.0+3.0+0.15%1,700
2026-03-091,965.01,967.01,951.01,962.0-8.0-0.41%2,500
2026-03-061,963.01,970.01,963.01,970.0+7.0+0.36%600
2026-03-051,956.01,971.01,956.01,963.0+1.0+0.05%2,300
2026-03-041,979.01,979.01,961.01,962.0-8.0-0.41%3,500
2026-03-031,974.01,977.01,970.01,970.0-5.0-0.25%2,800
2026-03-021,975.01,978.01,975.01,975.0-4.0-0.20%2,200
2026-02-271,979.01,980.01,979.01,979.0-1.0-0.05%1,900
2026-02-261,979.01,980.01,971.01,980.0+6.0+0.30%4,200
2026-02-251,967.01,974.01,966.01,974.0+7.0+0.36%3,800
2026-02-241,970.01,977.01,967.01,967.0-5.0-0.25%3,600
2026-02-201,977.01,981.01,972.01,972.0-5.0-0.25%1,200
2026-02-191,971.01,977.01,971.01,977.0+6.0+0.30%1,700
2026-02-181,978.01,980.01,971.01,971.0-7.0-0.35%1,500
2026-02-171,976.01,978.01,972.01,978.0+2.0+0.10%1,100
2026-02-161,970.01,977.01,970.01,976.0-4.0-0.20%600
2026-02-131,977.01,981.01,970.01,980.0+3.0+0.15%3,100
2026-02-121,977.01,984.01,975.01,977.0-1.0-0.05%2,100
2026-02-101,974.01,997.01,968.01,978.0+8.0+0.41%4,500
2026-02-091,969.01,977.01,969.01,970.0-5.0-0.25%1,600
2026-02-061,978.01,978.01,975.01,975.00.00.00%400
2026-02-051,978.01,979.01,975.01,975.0-3.0-0.15%500
2026-02-041,976.01,978.01,970.01,978.0-2.0-0.10%1,500
2026-02-031,976.01,982.01,976.01,980.0+2.0+0.10%1,000
2026-02-021,980.01,981.01,978.01,978.0-1.0-0.05%2,300
2026-01-301,978.01,981.01,975.01,979.0+1.0+0.05%1,800
2026-01-291,979.01,979.01,978.01,978.0-4.0-0.20%1,700
2026-01-281,982.01,982.01,982.01,982.00.00.00%500
2026-01-271,981.01,986.01,981.01,982.0-3.0-0.15%800
2026-01-261,986.01,990.01,981.01,985.0+2.0+0.10%5,900
2026-01-231,981.01,983.01,978.01,983.0+3.0+0.15%1,000
2026-01-221,982.01,982.01,980.01,980.0-2.0-0.10%200
2026-01-211,980.01,982.01,978.01,982.0+4.0+0.20%900
2026-01-201,979.01,980.01,977.01,978.0-1.0-0.05%1,100
2026-01-191,981.01,986.01,979.01,979.0-1.0-0.05%1,100
2026-01-161,976.01,980.01,976.01,980.0+4.0+0.20%1,000
2026-01-151,976.01,981.01,976.01,976.0-3.0-0.15%2,400
2026-01-141,976.01,979.01,975.01,979.0+3.0+0.15%400
2026-01-131,975.01,979.01,975.01,976.0+4.0+0.20%500
2026-01-091,971.01,980.01,970.01,972.0-3.0-0.15%8,400
2026-01-081,976.01,976.01,975.01,975.0-5.0-0.25%500
2026-01-071,974.01,980.01,970.01,980.0+8.0+0.41%1,600
2026-01-061,969.01,973.01,969.01,972.0+5.0+0.25%1,800
2026-01-051,965.01,979.01,965.01,967.0+3.0+0.15%3,000
2025-12-301,976.01,976.01,958.01,964.0-13.0-0.66%1,500
2025-12-291,988.01,988.01,975.01,977.0-9.0-0.45%1,600
2025-12-262,049.02,049.01,986.01,986.00.00.00%12,800
2025-12-251,967.01,986.01,967.01,986.0+24.0+1.22%6,900
2025-12-241,961.01,963.01,959.01,962.0+2.0+0.10%2,000
2025-12-231,947.01,960.01,947.01,960.0+13.0+0.67%4,300
2025-12-221,946.01,947.01,942.01,947.0+2.0+0.10%2,100
2025-12-191,944.01,945.01,942.01,945.0+1.0+0.05%1,500
2025-12-181,944.01,944.01,938.01,944.0+6.0+0.31%1,900
2025-12-171,942.01,942.01,938.01,938.0-4.0-0.21%500
2025-12-161,937.01,942.01,936.01,942.0+4.0+0.21%2,000
2025-12-151,936.01,938.01,936.01,938.0+1.0+0.05%800
2025-12-121,939.01,939.01,937.01,937.0+2.0+0.10%700
2025-12-111,940.01,940.01,935.01,935.0-1.0-0.05%1,900
2025-12-101,936.01,937.01,936.01,936.00.00.00%400
2025-12-091,939.01,939.01,935.01,936.0+1.0+0.05%500
2025-12-081,935.01,935.01,933.01,935.00.00.00%1,100
2025-12-051,945.01,945.01,935.01,935.0-1.0-0.05%3,600
2025-12-041,937.01,939.01,936.01,936.0-4.0-0.21%900
2025-12-031,938.01,943.01,938.01,940.0-2.0-0.10%400
2025-12-021,937.01,942.01,937.01,942.0+5.0+0.26%1,500
2025-12-011,940.01,941.01,936.01,937.0-3.0-0.15%20,500
2025-11-281,943.01,943.01,940.01,940.00.00.00%1,200
2025-11-271,942.01,942.01,940.01,940.00.00.00%800
2025-11-261,944.01,944.01,940.01,940.0-1.0-0.05%4,400
2025-11-251,939.01,941.01,938.01,941.0+2.0+0.10%3,400
2025-11-211,939.01,940.01,939.01,939.00.00.00%300
2025-11-201,939.01,941.01,938.01,939.0+1.0+0.05%1,000
2025-11-191,936.01,938.01,936.01,938.0+2.0+0.10%1,100
2025-11-181,939.01,939.01,936.01,936.0-10.0-0.51%1,200
2025-11-171,946.01,946.01,940.01,946.00.00.00%700
2025-11-141,942.01,946.01,936.01,946.0+4.0+0.21%900
2025-11-131,947.01,947.01,941.01,942.0+7.0+0.36%900
2025-11-121,934.01,948.01,932.01,935.0-3.0-0.15%8,100
2025-11-111,931.01,938.01,930.01,938.0+7.0+0.36%600
2025-11-101,932.01,932.01,931.01,931.0-1.0-0.05%300
2025-11-071,933.01,937.01,931.01,932.0-5.0-0.26%400
2025-11-061,936.01,937.01,934.01,937.0+5.0+0.26%600
2025-11-051,938.01,938.01,932.01,932.0-6.0-0.31%1,000
2025-11-041,938.01,938.01,934.01,938.00.00.00%1,800
2025-10-311,934.01,938.01,934.01,938.0-2.0-0.10%600
2025-10-301,934.01,940.01,932.01,940.0+5.0+0.26%1,600
2025-10-291,939.01,939.01,933.01,935.0+1.0+0.05%2,400
2025-10-281,937.01,937.01,934.01,934.0+1.0+0.05%700
2025-10-271,939.01,939.01,932.01,933.0-4.0-0.21%5,000
2025-10-241,936.01,937.01,934.01,937.0+3.0+0.16%2,100
2025-10-231,933.01,934.01,930.01,934.0+4.0+0.21%3,500
2025-10-221,935.01,935.01,928.01,930.0-3.0-0.16%1,900
2025-10-211,930.01,933.01,926.01,933.0+3.0+0.16%1,500
2025-10-201,933.01,934.01,929.01,930.0-6.0-0.31%1,200
2025-10-171,936.01,936.01,936.01,936.00.00.00%—
2025-10-161,930.01,936.01,928.01,936.0+1.0+0.05%3,100
2025-10-151,935.01,935.01,930.01,935.00.00.00%1,800
2025-10-141,930.01,936.01,926.01,935.0-3.0-0.15%4,700
2025-10-101,930.01,939.01,924.01,938.0+8.0+0.41%4,300
2025-10-091,928.01,930.01,926.01,930.0+1.0+0.05%1,500
2025-10-081,923.01,930.01,923.01,929.0+1.0+0.05%2,000
2025-10-071,924.01,930.01,922.01,928.0-2.0-0.10%3,100
2025-10-061,923.01,931.01,923.01,930.0+7.0+0.36%2,100
2025-10-031,923.01,930.01,920.01,923.0-2.0-0.10%3,200
2025-10-021,922.01,930.01,922.01,925.0-5.0-0.26%1,300
2025-10-011,923.01,931.01,920.01,930.0+1.0+0.05%6,000
2025-09-301,928.01,930.01,923.01,929.00.00.00%2,100
2025-09-291,919.01,935.01,902.01,929.0-9.0-0.46%3,400
2025-09-261,939.01,940.01,929.01,938.0+3.0+0.16%5,900
2025-09-251,937.01,939.01,926.01,935.00.00.00%8,000
2025-09-241,935.01,935.01,930.01,935.0+1.0+0.05%2,100
2025-09-221,930.01,934.01,929.01,934.0+6.0+0.31%3,000
2025-09-191,927.01,931.01,915.01,928.0+1.0+0.05%2,700
2025-09-181,930.01,930.01,920.01,927.0-1.0-0.05%3,100
2025-09-171,930.01,930.01,924.01,928.0-2.0-0.10%700
2025-09-161,930.01,930.01,921.01,930.00.00.00%1,500
2025-09-121,927.01,930.01,920.01,930.0——500

直近120営業日分を表示