KabuInsight

ｕｎｅｒｒｙ

5034
グロース/情報･通信業/unerry,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
2026-03-132,734.02,770.02,680.02,760.0+76.0+2.83%18,400
2026-03-122,751.02,753.02,674.02,684.0-93.0-3.35%15,600
2026-03-112,848.02,849.02,765.02,777.0-53.0-1.87%10,500
2026-03-102,743.02,840.02,711.02,830.0+101.0+3.70%27,300
2026-03-092,604.02,730.02,560.02,729.0-25.0-0.91%43,200
2026-03-062,585.02,775.02,544.02,754.0+219.0+8.64%57,200
2026-03-052,485.02,628.02,485.02,535.0+150.0+6.29%39,400
2026-03-042,445.02,570.02,337.02,385.0-66.0-2.69%64,400
2026-03-032,429.02,537.02,428.02,451.0+23.0+0.95%27,100
2026-03-022,476.02,487.02,402.02,428.00.00.00%10,800
2026-02-272,488.02,509.02,394.02,428.0-43.0-1.74%30,500
2026-02-262,327.02,510.02,327.02,471.0+144.0+6.19%29,200
2026-02-252,239.02,350.02,239.02,327.0+133.0+6.06%24,800
2026-02-242,285.02,304.02,183.02,194.0-80.0-3.52%33,500
2026-02-202,255.02,315.02,221.02,274.0+25.0+1.11%27,800
2026-02-192,264.02,285.02,177.02,249.0+22.0+0.99%34,200
2026-02-182,099.02,227.02,075.02,227.0+167.0+8.11%52,500
2026-02-172,117.02,119.01,985.02,060.0+43.0+2.13%68,300
2026-02-162,140.02,155.02,010.02,017.0-123.0-5.75%54,000
2026-02-132,281.02,331.02,050.02,140.0-370.0-14.74%173,200
2026-02-122,605.02,621.02,500.02,510.0-100.0-3.83%43,500
2026-02-102,556.02,632.02,528.02,610.0+56.0+2.19%22,900
2026-02-092,500.02,554.02,447.02,554.0+170.0+7.13%27,600
2026-02-062,435.02,435.02,368.02,384.0-51.0-2.09%17,800
2026-02-052,444.02,491.02,429.02,435.0-9.0-0.37%22,500
2026-02-042,506.02,506.02,416.02,444.0-63.0-2.51%17,000
2026-02-032,538.02,553.02,502.02,507.0-39.0-1.53%22,800
2026-02-022,520.02,579.02,501.02,546.0+43.0+1.72%15,600
2026-01-302,516.02,580.02,488.02,503.0-34.0-1.34%17,500
2026-01-292,557.02,568.02,462.02,537.0-43.0-1.67%25,100
2026-01-282,639.02,639.02,555.02,580.0-80.0-3.01%15,600
2026-01-272,728.02,728.02,619.02,660.0-62.0-2.28%25,700
2026-01-262,820.02,820.02,680.02,722.0-48.0-1.73%28,500
2026-01-232,754.02,824.02,754.02,770.0+33.0+1.21%17,000
2026-01-222,766.02,766.02,713.02,737.0+17.0+0.63%13,100
2026-01-212,800.02,810.02,707.02,720.0-108.0-3.82%29,900
2026-01-202,871.02,879.02,808.02,828.0-34.0-1.19%30,200
2026-01-192,871.02,890.02,810.02,862.0-8.0-0.28%12,900
2026-01-162,900.02,937.02,830.02,870.0+14.0+0.49%30,200
2026-01-152,727.02,889.02,720.02,856.0+129.0+4.73%37,800
2026-01-142,799.02,799.02,723.02,727.0-37.0-1.34%21,900
2026-01-132,920.02,920.02,750.02,764.0-153.0-5.25%42,400
2026-01-092,884.03,015.02,880.02,917.0+33.0+1.14%80,300
2026-01-082,721.02,891.02,685.02,884.0+213.0+7.97%41,600
2026-01-072,647.02,700.02,606.02,671.0+65.0+2.49%15,300
2026-01-062,520.02,638.02,520.02,606.0+84.0+3.33%13,000
2026-01-052,594.02,599.02,520.02,522.0-50.0-1.94%12,900
2025-12-302,611.02,629.02,563.02,572.0-37.0-1.42%17,400
2025-12-292,598.02,637.02,568.02,609.0+61.0+2.39%11,200
2025-12-262,603.02,615.02,508.02,548.0-55.0-2.11%32,300
2025-12-252,570.02,617.02,561.02,603.0+33.0+1.28%18,300
2025-12-242,600.02,611.02,555.02,570.0-26.0-1.00%19,000
2025-12-232,593.02,651.02,554.02,596.0+53.0+2.08%27,000
2025-12-222,549.02,560.02,494.02,543.0+42.0+1.68%24,000
2025-12-192,439.02,543.02,425.02,501.0+58.0+2.37%28,800
2025-12-182,402.02,450.02,352.02,443.0-8.0-0.33%12,700
2025-12-172,459.02,479.02,408.02,451.0-10.0-0.41%13,700
2025-12-162,438.02,468.02,391.02,461.0+16.0+0.65%21,900
2025-12-152,410.02,528.02,410.02,445.0-15.0-0.61%28,500
2025-12-122,394.02,462.02,361.02,460.0+116.0+4.95%34,500
2025-12-112,418.02,451.02,302.02,344.0-107.0-4.37%86,200
2025-12-102,442.02,487.02,413.02,451.0+9.0+0.37%39,900
2025-12-092,453.02,502.02,415.02,442.0+1.0+0.04%37,600
2025-12-082,510.02,536.02,363.02,441.0-76.0-3.02%83,400
2025-12-052,580.02,609.02,511.02,517.0-59.0-2.29%32,600
2025-12-042,580.02,627.02,557.02,576.0-4.0-0.16%30,700
2025-12-032,661.02,670.02,565.02,580.0+19.0+0.74%36,100
2025-12-022,716.02,758.02,538.02,561.0-153.0-5.64%52,600
2025-12-012,962.02,983.02,650.02,714.0-266.0-8.93%80,200
2025-11-283,055.03,070.02,980.02,980.0-75.0-2.45%11,800
2025-11-273,080.03,110.03,010.03,055.0-25.0-0.81%13,700
2025-11-262,989.03,090.02,989.03,080.0+75.0+2.50%20,900
2025-11-252,965.03,030.02,951.03,005.0+55.0+1.86%19,600
2025-11-212,927.03,055.02,927.02,950.0-27.0-0.91%24,800
2025-11-203,045.03,080.02,917.02,977.0-14.0-0.47%30,200
2025-11-192,996.03,105.02,916.02,991.0+11.0+0.37%33,200
2025-11-182,921.02,993.02,886.02,980.0+60.0+2.05%39,000
2025-11-172,660.02,930.02,660.02,920.0-250.0-7.89%153,500
2025-11-143,240.03,285.03,125.03,170.0-75.0-2.31%77,000
2025-11-133,450.03,450.03,230.03,245.0-185.0-5.39%45,500
2025-11-123,335.03,450.03,335.03,430.0+95.0+2.85%21,700
2025-11-113,395.03,395.03,305.03,335.0-25.0-0.74%12,600
2025-11-103,315.03,450.03,245.03,360.0+100.0+3.07%33,000
2025-11-073,210.03,295.03,210.03,260.0+50.0+1.56%14,700
2025-11-063,400.03,405.03,210.03,210.0-200.0-5.87%23,700
2025-11-053,330.03,420.03,240.03,410.0+70.0+2.10%34,700
2025-11-043,460.03,460.03,250.03,340.0-115.0-3.33%42,200
2025-10-313,455.03,590.03,385.03,455.00.00.00%41,300
2025-10-303,300.03,455.03,265.03,455.0+155.0+4.70%29,000
2025-10-293,565.03,565.03,300.03,300.0-205.0-5.85%39,000
2025-10-283,645.03,645.03,505.03,505.0-70.0-1.96%34,500
2025-10-273,560.03,625.03,500.03,575.0+70.0+2.00%24,900
2025-10-243,585.03,590.03,430.03,505.0-75.0-2.09%29,200
2025-10-233,775.03,820.03,580.03,580.0-240.0-6.28%40,900
2025-10-223,700.03,865.03,650.03,820.0+190.0+5.23%57,700
2025-10-213,470.03,675.03,435.03,630.0+180.0+5.22%48,500
2025-10-203,345.03,450.03,310.03,450.0+175.0+5.34%17,800
2025-10-173,215.03,285.03,155.03,275.0+35.0+1.08%25,400
2025-10-163,320.03,330.03,220.03,240.0-95.0-2.85%15,000
2025-10-153,290.03,370.03,275.03,335.0+110.0+3.41%13,800
2025-10-143,190.03,260.03,150.03,225.0-35.0-1.07%29,400
2025-10-103,400.03,400.03,260.03,260.0-140.0-4.12%22,200
2025-10-093,455.03,550.03,400.03,400.0+45.0+1.34%25,300
2025-10-083,410.03,450.03,345.03,355.0+5.0+0.15%8,700
2025-10-073,425.03,430.03,305.03,350.0-5.0-0.15%14,000
2025-10-063,450.03,455.03,315.03,355.0-30.0-0.89%17,100
2025-10-033,305.03,425.03,305.03,385.0+45.0+1.35%20,800
2025-10-023,350.03,470.03,300.03,340.0-5.0-0.15%25,100
2025-10-013,400.03,415.03,215.03,345.0-125.0-3.60%73,300
2025-09-303,500.03,530.03,420.03,470.0-65.0-1.84%19,200
2025-09-293,535.03,630.03,515.03,535.0+70.0+2.02%24,000
2025-09-263,390.03,520.03,330.03,465.0+35.0+1.02%24,700
2025-09-253,465.03,500.03,425.03,430.0-70.0-2.00%15,800
2025-09-243,730.03,730.03,430.03,500.0-170.0-4.63%51,400
2025-09-223,800.03,850.03,670.03,670.0-100.0-2.65%30,800
2025-09-193,610.03,785.03,570.03,770.0+190.0+5.31%41,600
2025-09-183,600.03,645.03,535.03,580.00.00.00%24,400
2025-09-173,630.03,680.03,575.03,580.0-75.0-2.05%28,000
2025-09-163,670.03,695.03,560.03,655.0+10.0+0.27%17,500
2025-09-123,650.03,670.03,530.03,645.0——39,800

直近120営業日分を表示