ユナイトアンドグロウ
4486グロース/情報･通信業/Unite and Grow 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 646.0 | 657.0 | 640.0 | 657.0 | +9.0 | +1.39% | 12,800 |
| 2026-03-12 | 653.0 | 660.0 | 646.0 | 648.0 | -4.0 | -0.61% | 11,800 |
| 2026-03-11 | 669.0 | 670.0 | 652.0 | 652.0 | -13.0 | -1.95% | 10,600 |
| 2026-03-10 | 655.0 | 670.0 | 652.0 | 665.0 | +14.0 | +2.15% | 10,900 |
| 2026-03-09 | 665.0 | 673.0 | 650.0 | 651.0 | -24.0 | -3.56% | 9,600 |
| 2026-03-06 | 663.0 | 675.0 | 663.0 | 675.0 | +2.0 | +0.30% | 5,300 |
| 2026-03-05 | 677.0 | 687.0 | 665.0 | 673.0 | +16.0 | +2.44% | 11,400 |
| 2026-03-04 | 650.0 | 658.0 | 641.0 | 657.0 | -3.0 | -0.45% | 30,100 |
| 2026-03-03 | 666.0 | 667.0 | 660.0 | 660.0 | -13.0 | -1.93% | 9,200 |
| 2026-03-02 | 667.0 | 673.0 | 662.0 | 673.0 | +3.0 | +0.45% | 17,500 |
| 2026-02-27 | 667.0 | 676.0 | 667.0 | 670.0 | 0.0 | 0.00% | 9,200 |
| 2026-02-26 | 666.0 | 678.0 | 665.0 | 670.0 | +2.0 | +0.30% | 8,300 |
| 2026-02-25 | 670.0 | 678.0 | 668.0 | 668.0 | 0.0 | 0.00% | 14,800 |
| 2026-02-24 | 673.0 | 679.0 | 668.0 | 668.0 | -8.0 | -1.18% | 21,800 |
| 2026-02-20 | 680.0 | 685.0 | 676.0 | 676.0 | -3.0 | -0.44% | 6,700 |
| 2026-02-19 | 680.0 | 683.0 | 675.0 | 679.0 | 0.0 | 0.00% | 5,100 |
| 2026-02-18 | 679.0 | 685.0 | 679.0 | 679.0 | 0.0 | 0.00% | 6,600 |
| 2026-02-17 | 677.0 | 687.0 | 677.0 | 679.0 | -1.0 | -0.15% | 11,700 |
| 2026-02-16 | 681.0 | 690.0 | 663.0 | 680.0 | -10.0 | -1.45% | 56,800 |
| 2026-02-13 | 698.0 | 706.0 | 668.0 | 690.0 | 0.0 | 0.00% | 33,900 |
| 2026-02-12 | 688.0 | 695.0 | 685.0 | 690.0 | +12.0 | +1.77% | 18,500 |
| 2026-02-10 | 669.0 | 684.0 | 669.0 | 678.0 | +14.0 | +2.11% | 14,500 |
| 2026-02-09 | 677.0 | 677.0 | 658.0 | 664.0 | -10.0 | -1.48% | 44,300 |
| 2026-02-06 | 680.0 | 680.0 | 669.0 | 674.0 | -5.0 | -0.74% | 17,200 |
| 2026-02-05 | 684.0 | 685.0 | 671.0 | 679.0 | -5.0 | -0.73% | 29,700 |
| 2026-02-04 | 691.0 | 698.0 | 679.0 | 684.0 | -11.0 | -1.58% | 22,400 |
| 2026-02-03 | 699.0 | 699.0 | 686.0 | 695.0 | -3.0 | -0.43% | 10,700 |
| 2026-02-02 | 707.0 | 707.0 | 685.0 | 698.0 | -12.0 | -1.69% | 10,000 |
| 2026-01-30 | 700.0 | 710.0 | 686.0 | 710.0 | +4.0 | +0.57% | 16,200 |
| 2026-01-29 | 710.0 | 710.0 | 700.0 | 706.0 | -6.0 | -0.84% | 5,000 |
| 2026-01-28 | 714.0 | 716.0 | 706.0 | 712.0 | -2.0 | -0.28% | 5,400 |
| 2026-01-27 | 701.0 | 715.0 | 701.0 | 714.0 | +10.0 | +1.42% | 6,600 |
| 2026-01-26 | 710.0 | 710.0 | 704.0 | 704.0 | -11.0 | -1.54% | 5,400 |
| 2026-01-23 | 712.0 | 715.0 | 707.0 | 715.0 | +8.0 | +1.13% | 8,600 |
| 2026-01-22 | 712.0 | 712.0 | 700.0 | 707.0 | -5.0 | -0.70% | 11,500 |
| 2026-01-21 | 716.0 | 718.0 | 711.0 | 712.0 | -3.0 | -0.42% | 7,100 |
| 2026-01-20 | 718.0 | 721.0 | 714.0 | 715.0 | -3.0 | -0.42% | 1,800 |
| 2026-01-19 | 715.0 | 723.0 | 709.0 | 718.0 | +4.0 | +0.56% | 6,800 |
| 2026-01-16 | 714.0 | 716.0 | 706.0 | 714.0 | +6.0 | +0.85% | 12,400 |
| 2026-01-15 | 706.0 | 713.0 | 703.0 | 708.0 | 0.0 | 0.00% | 10,400 |
| 2026-01-14 | 712.0 | 712.0 | 707.0 | 708.0 | -2.0 | -0.28% | 5,100 |
| 2026-01-13 | 730.0 | 730.0 | 706.0 | 710.0 | -9.0 | -1.25% | 7,700 |
| 2026-01-09 | 725.0 | 727.0 | 716.0 | 719.0 | -1.0 | -0.14% | 4,800 |
| 2026-01-08 | 721.0 | 724.0 | 718.0 | 720.0 | -1.0 | -0.14% | 6,600 |
| 2026-01-07 | 720.0 | 725.0 | 715.0 | 721.0 | +1.0 | +0.14% | 7,900 |
| 2026-01-06 | 710.0 | 724.0 | 710.0 | 720.0 | +7.0 | +0.98% | 11,400 |
| 2026-01-05 | 700.0 | 720.0 | 698.0 | 713.0 | +7.0 | +0.99% | 37,500 |
| 2025-12-30 | 720.0 | 730.0 | 700.0 | 706.0 | -14.0 | -1.94% | 14,400 |
| 2025-12-29 | 729.0 | 742.0 | 712.0 | 720.0 | -22.0 | -2.96% | 33,300 |
| 2025-12-26 | 745.0 | 753.0 | 742.0 | 742.0 | -7.0 | -0.93% | 12,000 |
| 2025-12-25 | 756.0 | 756.0 | 749.0 | 749.0 | -2.0 | -0.27% | 13,400 |
| 2025-12-24 | 756.0 | 760.0 | 730.0 | 751.0 | -5.0 | -0.66% | 11,200 |
| 2025-12-23 | 763.0 | 764.0 | 753.0 | 756.0 | -8.0 | -1.05% | 4,100 |
| 2025-12-22 | 759.0 | 767.0 | 749.0 | 764.0 | +10.0 | +1.33% | 13,800 |
| 2025-12-19 | 755.0 | 755.0 | 749.0 | 754.0 | -1.0 | -0.13% | 3,500 |
| 2025-12-18 | 750.0 | 755.0 | 744.0 | 755.0 | +5.0 | +0.67% | 5,400 |
| 2025-12-17 | 757.0 | 757.0 | 742.0 | 750.0 | +8.0 | +1.08% | 6,100 |
| 2025-12-16 | 744.0 | 767.0 | 732.0 | 742.0 | -2.0 | -0.27% | 12,000 |
| 2025-12-15 | 750.0 | 750.0 | 725.0 | 744.0 | -5.0 | -0.67% | 10,600 |
| 2025-12-12 | 737.0 | 751.0 | 731.0 | 749.0 | +12.0 | +1.63% | 7,500 |
| 2025-12-11 | 744.0 | 745.0 | 728.0 | 737.0 | -7.0 | -0.94% | 6,800 |
| 2025-12-10 | 744.0 | 744.0 | 740.0 | 744.0 | 0.0 | 0.00% | 1,900 |
| 2025-12-09 | 739.0 | 744.0 | 729.0 | 744.0 | +4.0 | +0.54% | 6,100 |
| 2025-12-08 | 745.0 | 747.0 | 731.0 | 740.0 | +5.0 | +0.68% | 6,800 |
| 2025-12-05 | 735.0 | 738.0 | 735.0 | 735.0 | 0.0 | 0.00% | 6,200 |
| 2025-12-04 | 738.0 | 738.0 | 734.0 | 735.0 | -1.0 | -0.14% | 3,100 |
| 2025-12-03 | 727.0 | 736.0 | 727.0 | 736.0 | +9.0 | +1.24% | 5,000 |
| 2025-12-02 | 738.0 | 739.0 | 727.0 | 727.0 | -8.0 | -1.09% | 4,400 |
| 2025-12-01 | 763.0 | 763.0 | 735.0 | 735.0 | -25.0 | -3.29% | 13,400 |
| 2025-11-28 | 767.0 | 767.0 | 759.0 | 760.0 | -10.0 | -1.30% | 4,800 |
| 2025-11-27 | 768.0 | 771.0 | 762.0 | 770.0 | +8.0 | +1.05% | 7,200 |
| 2025-11-26 | 750.0 | 763.0 | 750.0 | 762.0 | +18.0 | +2.42% | 11,100 |
| 2025-11-25 | 760.0 | 760.0 | 737.0 | 744.0 | -16.0 | -2.11% | 13,400 |
| 2025-11-21 | 739.0 | 760.0 | 737.0 | 760.0 | +21.0 | +2.84% | 21,900 |
| 2025-11-20 | 743.0 | 750.0 | 732.0 | 739.0 | +9.0 | +1.23% | 7,600 |
| 2025-11-19 | 735.0 | 743.0 | 730.0 | 730.0 | -5.0 | -0.68% | 9,400 |
| 2025-11-18 | 748.0 | 754.0 | 728.0 | 735.0 | -13.0 | -1.74% | 20,800 |
| 2025-11-17 | 760.0 | 760.0 | 734.0 | 748.0 | -12.0 | -1.58% | 52,000 |
| 2025-11-14 | 700.0 | 776.0 | 691.0 | 760.0 | +57.0 | +8.11% | 36,600 |
| 2025-11-13 | 698.0 | 703.0 | 693.0 | 703.0 | +11.0 | +1.59% | 9,600 |
| 2025-11-12 | 694.0 | 696.0 | 689.0 | 692.0 | +5.0 | +0.73% | 7,700 |
| 2025-11-11 | 678.0 | 689.0 | 678.0 | 687.0 | 0.0 | 0.00% | 5,800 |
| 2025-11-10 | 682.0 | 689.0 | 680.0 | 687.0 | +15.0 | +2.23% | 5,500 |
| 2025-11-07 | 689.0 | 691.0 | 670.0 | 672.0 | -18.0 | -2.61% | 25,900 |
| 2025-11-06 | 690.0 | 691.0 | 682.0 | 690.0 | +1.0 | +0.15% | 3,700 |
| 2025-11-05 | 698.0 | 698.0 | 680.0 | 689.0 | -9.0 | -1.29% | 10,000 |
| 2025-11-04 | 695.0 | 702.0 | 693.0 | 698.0 | +3.0 | +0.43% | 9,000 |
| 2025-10-31 | 699.0 | 704.0 | 695.0 | 695.0 | -4.0 | -0.57% | 3,600 |
| 2025-10-30 | 695.0 | 704.0 | 693.0 | 699.0 | -4.0 | -0.57% | 6,100 |
| 2025-10-29 | 709.0 | 711.0 | 695.0 | 703.0 | -2.0 | -0.28% | 6,500 |
| 2025-10-28 | 712.0 | 726.0 | 705.0 | 705.0 | -15.0 | -2.08% | 3,600 |
| 2025-10-27 | 721.0 | 730.0 | 713.0 | 720.0 | -1.0 | -0.14% | 5,900 |
| 2025-10-24 | 728.0 | 739.0 | 720.0 | 721.0 | 0.0 | 0.00% | 9,800 |
| 2025-10-23 | 717.0 | 724.0 | 716.0 | 721.0 | +4.0 | +0.56% | 5,800 |
| 2025-10-22 | 712.0 | 722.0 | 712.0 | 717.0 | +1.0 | +0.14% | 7,300 |
| 2025-10-21 | 719.0 | 725.0 | 715.0 | 716.0 | +2.0 | +0.28% | 5,200 |
| 2025-10-20 | 717.0 | 724.0 | 710.0 | 714.0 | +1.0 | +0.14% | 5,300 |
| 2025-10-17 | 714.0 | 716.0 | 703.0 | 713.0 | -3.0 | -0.42% | 5,200 |
| 2025-10-16 | 713.0 | 721.0 | 707.0 | 716.0 | +8.0 | +1.13% | 9,300 |
| 2025-10-15 | 698.0 | 710.0 | 693.0 | 708.0 | +15.0 | +2.16% | 7,600 |
| 2025-10-14 | 701.0 | 708.0 | 671.0 | 693.0 | -23.0 | -3.21% | 36,900 |
| 2025-10-10 | 725.0 | 730.0 | 716.0 | 716.0 | -14.0 | -1.92% | 5,500 |
| 2025-10-09 | 732.0 | 750.0 | 725.0 | 730.0 | -5.0 | -0.68% | 17,300 |
| 2025-10-08 | 724.0 | 742.0 | 720.0 | 735.0 | -4.0 | -0.54% | 6,900 |
| 2025-10-07 | 745.0 | 747.0 | 732.0 | 739.0 | -2.0 | -0.27% | 6,500 |
| 2025-10-06 | 735.0 | 744.0 | 735.0 | 741.0 | +9.0 | +1.23% | 5,900 |
| 2025-10-03 | 738.0 | 738.0 | 730.0 | 732.0 | -6.0 | -0.81% | 6,300 |
| 2025-10-02 | 734.0 | 757.0 | 710.0 | 738.0 | +34.0 | +4.83% | 17,100 |
| 2025-10-01 | 745.0 | 746.0 | 703.0 | 704.0 | -46.0 | -6.13% | 28,500 |
| 2025-09-30 | 736.0 | 764.0 | 732.0 | 750.0 | +5.0 | +0.67% | 10,500 |
| 2025-09-29 | 760.0 | 764.0 | 745.0 | 745.0 | -21.0 | -2.74% | 8,500 |
| 2025-09-26 | 772.0 | 777.0 | 764.0 | 766.0 | -6.0 | -0.78% | 7,100 |
| 2025-09-25 | 780.0 | 785.0 | 771.0 | 772.0 | +4.0 | +0.52% | 19,000 |
| 2025-09-24 | 747.0 | 768.0 | 747.0 | 768.0 | +28.0 | +3.78% | 19,000 |
| 2025-09-22 | 742.0 | 748.0 | 740.0 | 740.0 | +7.0 | +0.95% | 13,200 |
| 2025-09-19 | 737.0 | 746.0 | 725.0 | 733.0 | -4.0 | -0.54% | 9,200 |
| 2025-09-18 | 729.0 | 739.0 | 725.0 | 737.0 | +8.0 | +1.10% | 5,900 |
| 2025-09-17 | 701.0 | 748.0 | 701.0 | 729.0 | +29.0 | +4.14% | 13,300 |
| 2025-09-16 | 739.0 | 765.0 | 700.0 | 700.0 | -29.0 | -3.98% | 51,600 |
| 2025-09-12 | 732.0 | 745.0 | 727.0 | 729.0 | — | — | 10,500 |
直近120営業日分を表示