ユニバーサル園芸社
6061スタンダード/サービス業/UNIVERSAL ENGEISHA 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 | 3,000.0 | 3,040.0 | 2,978.0 | 3,040.0 | 0.0 | 0.00% | 2,800 |
| 2026-03-12 | 3,095.0 | 3,095.0 | 3,040.0 | 3,040.0 | -70.0 | -2.25% | 1,500 |
| 2026-03-11 | 3,135.0 | 3,150.0 | 3,090.0 | 3,110.0 | +10.0 | +0.32% | 4,200 |
| 2026-03-10 | 3,055.0 | 3,125.0 | 3,020.0 | 3,100.0 | +80.0 | +2.65% | 6,600 |
| 2026-03-09 | 3,160.0 | 3,160.0 | 2,990.0 | 3,020.0 | -150.0 | -4.73% | 6,600 |
| 2026-03-06 | 3,035.0 | 3,170.0 | 3,035.0 | 3,170.0 | +100.0 | +3.26% | 4,700 |
| 2026-03-05 | 3,000.0 | 3,140.0 | 3,000.0 | 3,070.0 | +135.0 | +4.60% | 3,500 |
| 2026-03-04 | 3,090.0 | 3,090.0 | 2,935.0 | 2,935.0 | -205.0 | -6.53% | 7,500 |
| 2026-03-03 | 3,195.0 | 3,195.0 | 3,105.0 | 3,140.0 | -45.0 | -1.41% | 4,500 |
| 2026-03-02 | 3,200.0 | 3,200.0 | 3,120.0 | 3,185.0 | -15.0 | -0.47% | 5,500 |
| 2026-02-27 | 3,135.0 | 3,200.0 | 3,100.0 | 3,200.0 | +65.0 | +2.07% | 5,500 |
| 2026-02-26 | 3,065.0 | 3,135.0 | 3,030.0 | 3,135.0 | +80.0 | +2.62% | 8,600 |
| 2026-02-25 | 3,070.0 | 3,070.0 | 3,025.0 | 3,055.0 | -15.0 | -0.49% | 2,500 |
| 2026-02-24 | 2,994.0 | 3,085.0 | 2,994.0 | 3,070.0 | +76.0 | +2.54% | 7,000 |
| 2026-02-20 | 2,981.0 | 3,005.0 | 2,935.0 | 2,994.0 | +12.0 | +0.40% | 4,700 |
| 2026-02-19 | 3,000.0 | 3,020.0 | 2,982.0 | 2,982.0 | -11.0 | -0.37% | 2,200 |
| 2026-02-18 | 3,000.0 | 3,020.0 | 2,955.0 | 2,993.0 | -12.0 | -0.40% | 8,100 |
| 2026-02-17 | 3,060.0 | 3,080.0 | 2,999.0 | 3,005.0 | -70.0 | -2.28% | 13,500 |
| 2026-02-16 | 3,220.0 | 3,250.0 | 3,035.0 | 3,075.0 | -150.0 | -4.65% | 8,500 |
| 2026-02-13 | 3,230.0 | 3,230.0 | 3,100.0 | 3,225.0 | -5.0 | -0.15% | 12,100 |
| 2026-02-12 | 3,185.0 | 3,230.0 | 3,125.0 | 3,230.0 | +40.0 | +1.25% | 10,900 |
| 2026-02-10 | 3,135.0 | 3,190.0 | 3,095.0 | 3,190.0 | +40.0 | +1.27% | 7,100 |
| 2026-02-09 | 3,240.0 | 3,240.0 | 3,125.0 | 3,150.0 | -50.0 | -1.56% | 4,300 |
| 2026-02-06 | 3,140.0 | 3,200.0 | 3,100.0 | 3,200.0 | +60.0 | +1.91% | 4,300 |
| 2026-02-05 | 3,060.0 | 3,145.0 | 3,060.0 | 3,140.0 | +20.0 | +0.64% | 5,500 |
| 2026-02-04 | 3,085.0 | 3,120.0 | 3,020.0 | 3,120.0 | +40.0 | +1.30% | 5,600 |
| 2026-02-03 | 3,100.0 | 3,110.0 | 3,065.0 | 3,080.0 | -15.0 | -0.48% | 5,400 |
| 2026-02-02 | 3,200.0 | 3,200.0 | 3,070.0 | 3,095.0 | -90.0 | -2.83% | 7,800 |
| 2026-01-30 | 3,170.0 | 3,185.0 | 3,150.0 | 3,185.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-29 | 3,195.0 | 3,200.0 | 3,165.0 | 3,185.0 | +5.0 | +0.16% | 3,200 |
| 2026-01-28 | 3,190.0 | 3,195.0 | 3,165.0 | 3,180.0 | +15.0 | +0.47% | 1,800 |
| 2026-01-27 | 3,205.0 | 3,205.0 | 3,165.0 | 3,165.0 | -40.0 | -1.25% | 2,300 |
| 2026-01-26 | 3,230.0 | 3,240.0 | 3,165.0 | 3,205.0 | +45.0 | +1.42% | 4,300 |
| 2026-01-23 | 3,110.0 | 3,210.0 | 3,110.0 | 3,160.0 | +60.0 | +1.94% | 5,100 |
| 2026-01-22 | 3,160.0 | 3,175.0 | 3,100.0 | 3,100.0 | -60.0 | -1.90% | 10,900 |
| 2026-01-21 | 3,150.0 | 3,255.0 | 3,150.0 | 3,160.0 | -40.0 | -1.25% | 7,000 |
| 2026-01-20 | 3,250.0 | 3,265.0 | 3,155.0 | 3,200.0 | -50.0 | -1.54% | 7,300 |
| 2026-01-19 | 3,345.0 | 3,360.0 | 3,240.0 | 3,250.0 | -40.0 | -1.22% | 8,800 |
| 2026-01-16 | 3,380.0 | 3,380.0 | 3,250.0 | 3,290.0 | -90.0 | -2.66% | 4,500 |
| 2026-01-15 | 3,270.0 | 3,400.0 | 3,270.0 | 3,380.0 | +175.0 | +5.46% | 15,000 |
| 2026-01-14 | 3,160.0 | 3,280.0 | 3,160.0 | 3,205.0 | +55.0 | +1.75% | 9,300 |
| 2026-01-13 | 3,290.0 | 3,290.0 | 3,150.0 | 3,150.0 | -110.0 | -3.37% | 15,300 |
| 2026-01-09 | 3,275.0 | 3,275.0 | 3,220.0 | 3,260.0 | -15.0 | -0.46% | 3,900 |
| 2026-01-08 | 3,290.0 | 3,290.0 | 3,245.0 | 3,275.0 | -15.0 | -0.46% | 2,700 |
| 2026-01-07 | 3,260.0 | 3,290.0 | 3,215.0 | 3,290.0 | +30.0 | +0.92% | 5,000 |
| 2026-01-06 | 3,255.0 | 3,260.0 | 3,200.0 | 3,260.0 | +5.0 | +0.15% | 6,000 |
| 2026-01-05 | 3,300.0 | 3,300.0 | 3,175.0 | 3,255.0 | +35.0 | +1.09% | 5,900 |
| 2025-12-30 | 3,250.0 | 3,300.0 | 3,130.0 | 3,220.0 | -85.0 | -2.57% | 9,700 |
| 2025-12-29 | 3,475.0 | 3,480.0 | 3,200.0 | 3,305.0 | -170.0 | -4.89% | 14,300 |
| 2025-12-26 | 3,490.0 | 3,490.0 | 3,415.0 | 3,475.0 | +75.0 | +2.21% | 6,800 |
| 2025-12-25 | 3,380.0 | 3,425.0 | 3,380.0 | 3,400.0 | -30.0 | -0.87% | 8,400 |
| 2025-12-24 | 3,415.0 | 3,470.0 | 3,365.0 | 3,430.0 | +115.0 | +3.47% | 9,800 |
| 2025-12-23 | 3,350.0 | 3,390.0 | 3,305.0 | 3,315.0 | -30.0 | -0.90% | 6,600 |
| 2025-12-22 | 3,175.0 | 3,375.0 | 3,175.0 | 3,345.0 | +200.0 | +6.36% | 12,200 |
| 2025-12-19 | 3,165.0 | 3,175.0 | 3,100.0 | 3,145.0 | -25.0 | -0.79% | 15,400 |
| 2025-12-18 | 3,100.0 | 3,180.0 | 3,100.0 | 3,170.0 | +70.0 | +2.26% | 11,800 |
| 2025-12-17 | 3,025.0 | 3,100.0 | 3,015.0 | 3,100.0 | +90.0 | +2.99% | 16,600 |
| 2025-12-16 | 3,005.0 | 3,010.0 | 2,985.0 | 3,010.0 | +10.0 | +0.33% | 4,000 |
| 2025-12-15 | 3,005.0 | 3,020.0 | 2,985.0 | 3,000.0 | -5.0 | -0.17% | 9,600 |
| 2025-12-12 | 3,015.0 | 3,015.0 | 3,000.0 | 3,005.0 | -15.0 | -0.50% | 4,600 |
| 2025-12-11 | 3,050.0 | 3,050.0 | 2,980.0 | 3,020.0 | +45.0 | +1.51% | 12,000 |
| 2025-12-10 | 2,975.0 | 2,995.0 | 2,960.0 | 2,975.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-09 | 2,985.0 | 3,020.0 | 2,975.0 | 2,975.0 | -10.0 | -0.34% | 4,800 |
| 2025-12-08 | 2,980.0 | 2,985.0 | 2,970.0 | 2,985.0 | +5.0 | +0.17% | 2,200 |
| 2025-12-05 | 2,970.0 | 2,980.0 | 2,970.0 | 2,980.0 | +10.0 | +0.34% | 600 |
| 2025-12-04 | 2,965.0 | 2,990.0 | 2,965.0 | 2,970.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-03 | 2,995.0 | 3,000.0 | 2,970.0 | 2,970.0 | -30.0 | -1.00% | 3,800 |
| 2025-12-02 | 3,005.0 | 3,015.0 | 2,975.0 | 3,000.0 | -25.0 | -0.83% | 2,600 |
| 2025-12-01 | 3,035.0 | 3,035.0 | 2,980.0 | 3,025.0 | -10.0 | -0.33% | 6,400 |
| 2025-11-28 | 2,990.0 | 3,035.0 | 2,960.0 | 3,035.0 | +50.0 | +1.68% | 5,400 |
| 2025-11-27 | 3,040.0 | 3,040.0 | 2,970.0 | 2,985.0 | -10.0 | -0.33% | 8,400 |
| 2025-11-26 | 2,950.0 | 3,005.0 | 2,950.0 | 2,995.0 | +45.0 | +1.53% | 5,200 |
| 2025-11-25 | 2,980.0 | 2,980.0 | 2,940.0 | 2,950.0 | -20.0 | -0.67% | 6,200 |
| 2025-11-21 | 2,985.0 | 2,985.0 | 2,930.0 | 2,970.0 | +5.0 | +0.17% | 6,200 |
| 2025-11-20 | 2,965.0 | 2,975.0 | 2,940.0 | 2,965.0 | +50.0 | +1.72% | 6,000 |
| 2025-11-19 | 2,910.0 | 2,950.0 | 2,880.0 | 2,915.0 | -20.0 | -0.68% | 4,600 |
| 2025-11-18 | 2,925.0 | 2,950.0 | 2,910.0 | 2,935.0 | -15.0 | -0.51% | 3,400 |
| 2025-11-17 | 3,005.0 | 3,005.0 | 2,925.0 | 2,950.0 | -10.0 | -0.34% | 7,600 |
| 2025-11-14 | 3,000.0 | 3,000.0 | 2,940.0 | 2,960.0 | -5.0 | -0.17% | 2,600 |
| 2025-11-13 | 2,985.0 | 3,000.0 | 2,960.0 | 2,965.0 | +30.0 | +1.02% | 3,600 |
| 2025-11-12 | 2,995.0 | 2,995.0 | 2,935.0 | 2,935.0 | -10.0 | -0.34% | 3,000 |
| 2025-11-11 | 2,945.0 | 2,965.0 | 2,920.0 | 2,945.0 | 0.0 | 0.00% | 3,800 |
| 2025-11-10 | 2,930.0 | 2,945.0 | 2,915.0 | 2,945.0 | +40.0 | +1.38% | 800 |
| 2025-11-07 | 2,890.0 | 2,930.0 | 2,880.0 | 2,905.0 | +15.0 | +0.52% | 4,000 |
| 2025-11-06 | 2,955.0 | 2,955.0 | 2,890.0 | 2,890.0 | -40.0 | -1.37% | 3,200 |
| 2025-11-05 | 2,980.0 | 2,980.0 | 2,855.0 | 2,930.0 | -45.0 | -1.51% | 9,000 |
| 2025-11-04 | 2,935.0 | 3,000.0 | 2,915.0 | 2,975.0 | +35.0 | +1.19% | 5,600 |
| 2025-10-31 | 2,915.0 | 2,950.0 | 2,910.0 | 2,940.0 | -5.0 | -0.17% | 3,400 |
| 2025-10-30 | 2,980.0 | 2,980.0 | 2,945.0 | 2,945.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-29 | 2,995.0 | 2,995.0 | 2,900.0 | 2,945.0 | -50.0 | -1.67% | 14,800 |
| 2025-10-28 | 3,080.0 | 3,080.0 | 2,995.0 | 2,995.0 | -90.0 | -2.92% | 10,400 |
| 2025-10-27 | 3,040.0 | 3,105.0 | 3,025.0 | 3,085.0 | +65.0 | +2.15% | 13,600 |
| 2025-10-24 | 3,015.0 | 3,030.0 | 2,950.0 | 3,020.0 | +25.0 | +0.83% | 14,000 |
| 2025-10-23 | 3,025.0 | 3,025.0 | 2,945.0 | 2,995.0 | -30.0 | -0.99% | 8,400 |
| 2025-10-22 | 2,950.0 | 3,025.0 | 2,940.0 | 3,025.0 | +50.0 | +1.68% | 10,200 |
| 2025-10-21 | 2,935.0 | 2,990.0 | 2,935.0 | 2,975.0 | +20.0 | +0.68% | 3,600 |
| 2025-10-20 | 2,905.0 | 2,960.0 | 2,900.0 | 2,955.0 | +60.0 | +2.07% | 6,800 |
| 2025-10-17 | 2,860.0 | 2,895.0 | 2,830.0 | 2,895.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-16 | 2,875.0 | 2,900.0 | 2,865.0 | 2,895.0 | +20.0 | +0.70% | 5,000 |
| 2025-10-15 | 2,815.0 | 2,885.0 | 2,815.0 | 2,875.0 | +60.0 | +2.13% | 6,400 |
| 2025-10-14 | 2,825.0 | 2,845.0 | 2,815.0 | 2,815.0 | -45.0 | -1.57% | 8,000 |
| 2025-10-10 | 2,915.0 | 2,915.0 | 2,825.0 | 2,860.0 | -20.0 | -0.69% | 7,800 |
| 2025-10-09 | 2,900.0 | 2,910.0 | 2,855.0 | 2,880.0 | -35.0 | -1.20% | 8,200 |
| 2025-10-08 | 2,860.0 | 2,975.0 | 2,850.0 | 2,915.0 | +5.0 | +0.17% | 20,400 |
| 2025-10-07 | 2,980.0 | 2,980.0 | 2,910.0 | 2,910.0 | -70.0 | -2.35% | 17,400 |
| 2025-10-06 | 3,040.0 | 3,040.0 | 2,940.0 | 2,980.0 | +40.0 | +1.36% | 11,800 |
| 2025-10-03 | 2,930.0 | 2,995.0 | 2,880.0 | 2,940.0 | +10.0 | +0.34% | 5,600 |
| 2025-10-02 | 2,950.0 | 2,965.0 | 2,880.0 | 2,930.0 | -20.0 | -0.68% | 8,800 |
| 2025-10-01 | 3,065.0 | 3,065.0 | 2,950.0 | 2,950.0 | -65.0 | -2.16% | 14,400 |
| 2025-09-30 | 3,045.0 | 3,055.0 | 2,970.0 | 3,015.0 | +5.0 | +0.17% | 10,000 |
| 2025-09-29 | 3,090.0 | 3,090.0 | 3,010.0 | 3,010.0 | -40.0 | -1.31% | 6,000 |
| 2025-09-26 | 3,040.0 | 3,060.0 | 3,020.0 | 3,050.0 | +10.0 | +0.33% | 3,200 |
| 2025-09-25 | 3,075.0 | 3,080.0 | 3,035.0 | 3,040.0 | -20.0 | -0.65% | 4,000 |
| 2025-09-24 | 3,130.0 | 3,130.0 | 3,030.0 | 3,060.0 | -70.0 | -2.24% | 21,000 |
| 2025-09-22 | 2,945.0 | 3,165.0 | 2,930.0 | 3,130.0 | +185.0 | +6.28% | 44,200 |
| 2025-09-19 | 2,965.0 | 2,965.0 | 2,945.0 | 2,945.0 | -10.0 | -0.34% | 3,400 |
| 2025-09-18 | 3,005.0 | 3,010.0 | 2,955.0 | 2,955.0 | -30.0 | -1.01% | 3,400 |
| 2025-09-17 | 3,040.0 | 3,050.0 | 2,985.0 | 2,985.0 | -20.0 | -0.67% | 9,400 |
| 2025-09-16 | 3,020.0 | 3,075.0 | 3,000.0 | 3,005.0 | -5.0 | -0.17% | 14,200 |
| 2025-09-12 | 2,970.0 | 3,010.0 | 2,970.0 | 3,010.0 | — | — | 4,800 |
直近120営業日分を表示