Comparing Back to the side-by-side chart ↗
United Natural Foods Inc（UNFI）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48.45 | 48.68 | 46.81 | 47.79 | -0.97% | 464,300 |
| 2026-10-15 | 48.02 | 48.87 | 47.57 | 48.26 | +1.22% | 527,800 |
| 2026-10-14 | 46.24 | 47.72 | 45.67 | 47.68 | +4.13% | 515,900 |
| 2026-10-13 | 44.79 | 46.17 | 44.79 | 45.79 | +2.26% | 571,700 |
| 2026-10-12 | 44.53 | 44.99 | 44.33 | 44.78 | +0.61% | 515,900 |
| 2026-10-09 | 44.02 | 44.57 | 44.02 | 44.51 | +1.00% | 478,700 |
| 2026-10-08 | 43.36 | 44.45 | 43.17 | 44.07 | +1.10% | 550,800 |
| 2026-10-07 | 44.45 | 44.67 | 43.11 | 43.59 | -1.58% | 821,800 |
| 2026-10-06 | 44.91 | 45.23 | 43.92 | 44.29 | -0.54% | 493,000 |
| 2026-10-05 | 45.31 | 45.55 | 44.40 | 44.53 | -2.33% | 849,900 |
| 2026-10-02 | 45.10 | 45.82 | 45.10 | 45.59 | +1.81% | 605,600 |
| 2026-10-01 | 44.72 | 45.32 | 44.29 | 44.78 | -0.02% | 398,500 |
| 2026-09-30 | 45.56 | 45.69 | 44.45 | 44.79 | -1.50% | 626,000 |
| 2026-09-29 | 45.37 | 46.11 | 45.11 | 45.47 | -0.61% | 475,000 |
| 2026-09-28 | 45.92 | 46.45 | 45.14 | 45.75 | -0.22% | 832,100 |
| 2026-09-25 | 46.14 | 46.16 | 45.32 | 45.85 | -0.65% | 964,400 |
| 2026-09-24 | 44.20 | 46.15 | 43.92 | 46.15 | +5.51% | 561,300 |
| 2026-09-23 | 45.38 | 45.84 | 43.53 | 43.74 | -4.62% | 402,100 |
| 2026-09-22 | 46.67 | 47.38 | 45.15 | 45.86 | -0.80% | 850,100 |
| 2026-09-21 | 47.08 | 47.42 | 46.22 | 46.23 | -1.26% | 506,100 |
| 2026-09-18 | 46.19 | 46.89 | 45.53 | 46.82 | +1.12% | 1,306,500 |
| 2026-09-17 | 46.70 | 47.06 | 45.69 | 46.30 | +0.00% | 603,300 |
| 2026-09-16 | 44.79 | 46.33 | 44.08 | 46.30 | +3.33% | 637,600 |
| 2026-09-15 | 45.09 | 45.09 | 44.01 | 44.81 | -0.93% | 743,600 |
| 2026-09-14 | 45.11 | 46.06 | 44.45 | 45.23 | +1.75% | 561,700 |
| 2026-09-11 | 45.00 | 45.30 | 44.25 | 44.45 | +0.77% | 592,100 |
| 2026-09-10 | 44.89 | 45.18 | 43.64 | 44.11 | -1.12% | 576,500 |
| 2026-09-09 | 45.50 | 47.26 | 44.19 | 44.61 | -0.71% | 841,000 |
| 2026-09-08 | 45.21 | 47.73 | 43.60 | 44.93 | +2.28% | 1,433,000 |
| 2026-09-04 | 43.80 | 44.54 | 43.26 | 43.93 | +0.71% | 1,095,400 |
| 2026-09-03 | 44.50 | 44.50 | 42.50 | 43.62 | -1.78% | 803,600 |
| 2026-09-02 | 44.98 | 45.34 | 44.34 | 44.41 | -0.52% | 537,500 |
| 2026-09-01 | 44.12 | 45.84 | 44.12 | 44.64 | +1.78% | 576,100 |
| 2026-08-31 | 45.63 | 45.99 | 43.75 | 43.86 | -4.24% | 967,500 |
| 2026-08-28 | 47.51 | 47.68 | 45.78 | 45.80 | -3.09% | 382,700 |
| 2026-08-27 | 47.91 | 47.93 | 47.04 | 47.26 | -1.50% | 385,400 |
| 2026-08-26 | 47.76 | 48.24 | 47.48 | 47.98 | +0.80% | 345,912 |
| 2026-08-25 | 48.57 | 48.59 | 47.14 | 47.60 | -1.94% | 419,700 |
| 2026-08-24 | 48.36 | 49.00 | 47.42 | 48.54 | +1.04% | 404,700 |
| 2026-08-21 | 47.41 | 48.45 | 46.92 | 48.04 | +2.74% | 343,600 |
| 2026-08-20 | 45.99 | 47.07 | 45.67 | 46.76 | -0.06% | 599,800 |
| 2026-08-19 | 46.88 | 48.00 | 46.75 | 46.79 | -0.15% | 485,300 |
| 2026-08-18 | 48.38 | 48.76 | 46.56 | 46.86 | -2.60% | 501,500 |
| 2026-08-17 | 47.88 | 48.47 | 47.00 | 48.11 | -0.64% | 366,700 |
| 2026-08-14 | 48.19 | 48.66 | 47.84 | 48.42 | -0.33% | 319,100 |
| 2026-08-13 | 48.32 | 48.76 | 47.78 | 48.58 | +1.42% | 549,500 |
| 2026-08-12 | 47.00 | 48.58 | 46.54 | 47.90 | +1.33% | 700,300 |
| 2026-08-11 | 46.59 | 47.64 | 46.46 | 47.27 | +2.10% | 398,500 |
| 2026-08-10 | 46.47 | 46.91 | 46.11 | 46.30 | -1.61% | 349,100 |
| 2026-08-07 | 47.18 | 47.46 | 46.47 | 47.06 | -1.67% | 324,100 |
| 2026-08-06 | 48.77 | 49.39 | 47.67 | 47.86 | -0.40% | 303,300 |
| 2026-08-05 | 49.09 | 49.48 | 47.82 | 48.05 | -1.13% | 359,000 |
| 2026-08-04 | 46.98 | 48.86 | 46.71 | 48.60 | +2.60% | 773,000 |
| 2026-08-03 | 50.92 | 51.86 | 47.31 | 47.37 | -6.81% | 935,700 |
| 2026-07-31 | 49.54 | 50.94 | 49.08 | 50.83 | +2.21% | 317,200 |
| 2026-07-30 | 50.34 | 50.86 | 49.29 | 49.73 | -0.86% | 494,900 |
| 2026-07-29 | 50.72 | 51.60 | 50.15 | 50.16 | -1.22% | 431,300 |
| 2026-07-28 | 49.74 | 51.20 | 49.72 | 50.78 | +3.53% | 462,000 |
| 2026-07-27 | 49.94 | 51.00 | 48.74 | 49.05 | -1.25% | 530,200 |
| 2026-07-24 | 49.00 | 49.70 | 48.73 | 49.67 | +2.22% | 328,200 |
| 2026-07-23 | 48.79 | 49.36 | 47.95 | 48.59 | -3.03% | 428,600 |
| 2026-07-22 | 49.81 | 50.39 | 49.45 | 50.11 | +0.38% | 447,000 |
| 2026-07-21 | 48.89 | 50.23 | 48.89 | 49.92 | +2.67% | 510,000 |
| 2026-07-20 | 49.06 | 49.93 | 48.23 | 48.62 | -0.98% | 416,500 |
| 2026-07-17 | 50.12 | 50.91 | 48.30 | 49.10 | -2.17% | 542,000 |
| 2026-07-16 | 48.16 | 50.58 | 48.16 | 50.19 | +3.44% | 610,700 |
| 2026-07-15 | 49.59 | 50.16 | 48.41 | 48.52 | -2.06% | 515,800 |
| 2026-07-14 | 49.80 | 50.46 | 48.64 | 49.54 | +1.14% | 730,300 |
| 2026-07-13 | 48.90 | 49.74 | 48.05 | 48.98 | +0.23% | 454,000 |
| 2026-07-10 | 47.93 | 49.35 | 47.64 | 48.87 | +1.94% | 410,900 |
| 2026-07-09 | 46.01 | 47.95 | 46.00 | 47.94 | +1.61% | 461,600 |
| 2026-07-08 | 47.21 | 48.00 | 46.36 | 47.18 | -0.15% | 605,600 |
| 2026-07-07 | 46.65 | 47.73 | 46.30 | 47.25 | +1.26% | 424,200 |
| 2026-07-06 | 45.89 | 46.92 | 45.79 | 46.66 | +2.39% | 582,000 |
| 2026-07-02 | 46.88 | 46.88 | 45.01 | 45.57 | -0.24% | 508,900 |
| 2026-07-01 | 45.18 | 47.00 | 45.18 | 45.68 | +0.02% | 629,700 |
| 2026-06-30 | 45.52 | 46.18 | 45.26 | 45.67 | -1.13% | 782,700 |
| 2026-06-29 | 48.95 | 48.95 | 45.91 | 46.19 | -5.98% | 972,600 |
| 2026-06-26 | 50.55 | 50.77 | 48.42 | 49.13 | -2.33% | 1,786,700 |
| 2026-06-25 | 50.70 | 51.97 | 50.10 | 50.30 | -1.72% | 599,600 |
| 2026-06-24 | 51.15 | 51.48 | 50.00 | 51.18 | -0.58% | 801,400 |
| 2026-06-23 | 50.97 | 51.93 | 50.51 | 51.48 | +0.90% | 502,504 |
| 2026-06-22 | 51.70 | 53.56 | 50.93 | 51.02 | -1.33% | 765,764 |
| 2026-06-18 | 50.00 | 51.86 | 49.39 | 51.71 | +4.15% | 1,646,900 |
| 2026-06-17 | 48.99 | 49.67 | 48.72 | 49.65 | +0.28% | 572,500 |
| 2026-06-16 | 50.91 | 51.02 | 49.18 | 49.51 | -1.63% | 541,800 |
| 2026-06-15 | 50.50 | 50.50 | 48.95 | 50.33 | -0.12% | 553,200 |
| 2026-06-12 | 49.85 | 51.11 | 49.85 | 50.39 | +1.06% | 397,200 |
| 2026-06-11 | 51.00 | 51.10 | 49.44 | 49.86 | -1.44% | 710,800 |
| 2026-06-10 | 46.33 | 51.36 | 46.08 | 50.59 | +9.19% | 1,071,400 |
| 2026-06-09 | 41.93 | 46.91 | 40.40 | 46.33 | -10.28% | 2,820,700 |
| 2026-06-08 | 55.55 | 57.02 | 51.05 | 51.64 | -6.99% | 1,187,000 |
| 2026-06-05 | 53.50 | 55.87 | 53.18 | 55.52 | +4.81% | 827,600 |
| 2026-06-04 | 52.12 | 53.35 | 51.65 | 52.97 | +1.71% | 503,600 |
| 2026-06-03 | 51.51 | 52.48 | 50.74 | 52.08 | -0.44% | 530,700 |
| 2026-06-02 | 51.93 | 52.86 | 51.65 | 52.31 | +0.44% | 424,000 |
| 2026-06-01 | 50.98 | 52.14 | 50.03 | 52.08 | +1.42% | 543,300 |
| 2026-05-29 | 52.35 | 52.76 | 50.67 | 51.35 | -2.12% | 650,300 |
| 2026-05-28 | 51.79 | 52.86 | 51.01 | 52.46 | +1.00% | 508,000 |
| 2026-05-27 | 49.98 | 52.04 | 49.63 | 51.94 | +4.19% | 404,200 |
| 2026-05-26 | 49.99 | 50.38 | 48.95 | 49.85 | +1.10% | 431,300 |
| 2026-05-22 | 49.82 | 50.32 | 49.00 | 49.31 | -1.18% | 377,500 |
| 2026-05-21 | 49.35 | 50.62 | 48.17 | 49.90 | -0.95% | 474,000 |
| 2026-05-20 | 50.50 | 51.09 | 49.77 | 50.38 | +0.22% | 425,800 |
| 2026-05-19 | 50.40 | 51.85 | 50.16 | 50.27 | -0.98% | 428,600 |
| 2026-05-18 | 50.96 | 51.44 | 50.35 | 50.77 | +0.40% | 472,200 |
| 2026-05-15 | 51.53 | 51.68 | 50.42 | 50.57 | -2.11% | 446,200 |
| 2026-05-14 | 52.37 | 52.82 | 51.19 | 51.66 | -0.88% | 483,700 |
| 2026-05-13 | 51.21 | 52.33 | 50.27 | 52.12 | +1.94% | 557,800 |
| 2026-05-12 | 52.13 | 52.77 | 50.75 | 51.13 | -2.18% | 1,022,000 |
| 2026-05-11 | 52.83 | 53.18 | 51.97 | 52.27 | -0.10% | 621,000 |
| 2026-05-08 | 50.48 | 52.49 | 50.48 | 52.32 | +4.45% | 528,800 |
| 2026-05-07 | 51.28 | 51.95 | 49.16 | 50.09 | -3.32% | 753,100 |
| 2026-05-06 | 52.00 | 52.68 | 51.51 | 51.81 | +0.95% | 541,100 |
| 2026-05-05 | 50.62 | 52.00 | 50.25 | 51.32 | +2.03% | 457,500 |
| 2026-05-04 | 51.04 | 51.68 | 50.11 | 50.30 | -1.83% | 683,900 |
| 2026-05-01 | 50.22 | 51.74 | 50.14 | 51.24 | +2.44% | 773,600 |
| 2026-04-30 | 49.18 | 50.18 | 49.01 | 50.02 | +2.25% | 630,700 |
| 2026-04-29 | 47.80 | 49.07 | 47.80 | 48.92 | +1.79% | 531,500 |
| 2026-04-28 | 48.26 | 48.76 | 47.50 | 48.06 | -0.12% | 400,200 |
| 2026-04-27 | 48.24 | 48.93 | 47.59 | 48.12 | -0.06% | 498,000 |
| 2026-04-24 | 47.53 | 48.24 | 46.50 | 48.15 | +1.13% | 368,400 |
| 2026-04-23 | 47.83 | 48.50 | 47.33 | 47.61 | +0.17% | 492,700 |
| 2026-04-22 | 47.30 | 48.10 | 46.94 | 47.53 | +1.26% | 564,400 |
| 2026-04-21 | 48.56 | 48.80 | 46.55 | 46.94 | -3.34% | 820,200 |
| 2026-04-20 | 48.99 | 49.84 | 48.56 | 48.56 | -0.70% | 638,200 |
| 2026-04-17 | 47.24 | 49.09 | 47.20 | 48.90 | +4.04% | 597,400 |
| 2026-04-16 | 46.70 | 47.13 | 46.15 | 47.00 | +0.06% | 461,800 |
| 2026-04-15 | 47.34 | 48.02 | 46.80 | 46.97 | -0.99% | 575,900 |
| 2026-04-14 | 47.05 | 48.13 | 46.58 | 47.44 | +0.87% | 524,800 |
| 2026-04-13 | 46.07 | 47.06 | 45.64 | 47.03 | +1.66% | 561,100 |
| 2026-04-10 | 47.38 | 47.54 | 46.07 | 46.26 | -2.47% | 604,200 |
| 2026-04-09 | 46.24 | 47.50 | 45.66 | 47.43 | +1.82% | 535,400 |
| 2026-04-08 | 44.35 | 46.65 | 44.35 | 46.58 | +5.98% | 812,500 |
| 2026-04-07 | 44.79 | 45.00 | 43.08 | 43.95 | -3.13% | 696,300 |
| 2026-04-06 | 44.68 | 45.43 | 44.35 | 45.37 | +1.18% | 398,600 |
| 2026-04-02 | 44.74 | 45.02 | 43.90 | 44.84 | +0.04% | 596,400 |
| 2026-04-01 | 45.08 | 45.97 | 44.00 | 44.82 | -0.53% | 959,900 |
| 2026-03-31 | 44.85 | 45.16 | 44.08 | 45.06 | +0.99% | 754,300 |
| 2026-03-30 | 46.07 | 46.07 | 44.38 | 44.62 | -2.85% | 743,600 |
| 2026-03-27 | 45.17 | 46.00 | 44.36 | 45.93 | +1.80% | 1,124,200 |
| 2026-03-26 | 44.83 | 47.59 | 44.46 | 45.12 | +3.58% | 1,587,200 |
| 2026-03-25 | 42.00 | 44.45 | 41.86 | 43.56 | +5.57% | 953,700 |
| 2026-03-24 | 39.91 | 41.75 | 39.91 | 41.26 | +3.56% | 708,765 |
| 2026-03-23 | 39.46 | 40.26 | 39.46 | 39.84 | +2.76% | 501,053 |
| 2026-03-20 | 39.46 | 39.67 | 38.76 | 38.77 | -1.87% | 2,086,200 |
| 2026-03-19 | 39.11 | 39.98 | 38.72 | 39.51 | +0.53% | 622,200 |
| 2026-03-18 | 40.03 | 40.26 | 39.26 | 39.30 | -2.17% | 729,000 |
| 2026-03-17 | 41.46 | 41.71 | 40.11 | 40.17 | -3.18% | 736,600 |
| 2026-03-16 | 42.17 | 42.65 | 41.38 | 41.49 | -0.41% | 874,300 |
| 2026-03-13 | 40.49 | 41.85 | 40.38 | 41.66 | +3.27% | 782,200 |
| 2026-03-12 | 40.12 | 41.09 | 39.53 | 40.34 | -1.03% | 933,500 |
| 2026-03-11 | 38.00 | 41.61 | 37.59 | 40.76 | +8.17% | 1,409,100 |
| 2026-03-10 | 39.06 | 39.62 | 34.84 | 37.68 | -2.99% | 1,880,983 |
| 2026-03-09 | 36.03 | 39.11 | 35.14 | 38.84 | +6.50% | 1,623,240 |
| 2026-03-06 | 36.91 | 37.09 | 36.33 | 36.47 | -3.60% | 436,000 |
| 2026-03-05 | 37.70 | 38.13 | 37.37 | 37.83 | -1.38% | 456,200 |
| 2026-03-04 | 38.45 | 38.76 | 37.71 | 38.36 | +1.11% | 492,300 |
| 2026-03-03 | 37.81 | 38.23 | 36.53 | 37.94 | -1.76% | 497,200 |
| 2026-03-02 | 37.86 | 38.86 | 37.16 | 38.62 | +1.07% | 660,400 |
| 2026-02-27 | 38.77 | 39.19 | 37.91 | 38.21 | -2.38% | 761,500 |
| 2026-02-26 | 39.20 | 39.99 | 38.70 | 39.14 | +0.80% | 521,300 |
| 2026-02-25 | 38.49 | 38.94 | 37.41 | 38.83 | +0.80% | 702,600 |
| 2026-02-24 | 38.40 | 38.71 | 38.15 | 38.52 | +0.73% | 445,800 |
| 2026-02-23 | 38.72 | 39.00 | 37.59 | 38.24 | -1.29% | 531,700 |
| 2026-02-20 | 38.81 | 38.97 | 37.75 | 38.74 | +0.16% | 643,300 |
| 2026-02-19 | 38.94 | 39.30 | 38.37 | 38.68 | -1.23% | 440,400 |
| 2026-02-18 | 39.23 | 40.07 | 38.71 | 39.16 | -0.46% | 509,300 |
| 2026-02-17 | 40.66 | 41.43 | 39.20 | 39.34 | -2.38% | 657,711 |
| 2026-02-13 | 41.30 | 41.90 | 40.04 | 40.30 | -2.42% | 832,600 |
| 2026-02-12 | 40.46 | 41.36 | 39.84 | 41.30 | +3.02% | 816,200 |
| 2026-02-11 | 39.15 | 40.17 | 38.37 | 40.09 | +3.38% | 591,200 |
| 2026-02-10 | 39.17 | 39.83 | 38.74 | 38.78 | -1.75% | 386,500 |
| 2026-02-09 | 40.90 | 41.01 | 39.44 | 39.47 | -3.00% | 591,700 |
| 2026-02-06 | 40.00 | 40.97 | 39.86 | 40.69 | +2.49% | 742,700 |
| 2026-02-05 | 39.09 | 40.25 | 38.92 | 39.70 | +2.53% | 1,092,200 |
| 2026-02-04 | 39.50 | 39.79 | 38.23 | 38.72 | -1.60% | 607,200 |
| 2026-02-03 | 38.30 | 39.49 | 38.27 | 39.35 | +2.63% | 657,800 |
| 2026-02-02 | 37.20 | 38.41 | 36.96 | 38.34 | +2.98% | 629,600 |
| 2026-01-30 | 37.33 | 37.41 | 36.45 | 37.23 | -0.13% | 565,700 |
| 2026-01-29 | 37.76 | 37.76 | 36.54 | 37.28 | -0.35% | 625,400 |
| 2026-01-28 | 39.07 | 39.38 | 37.04 | 37.41 | -4.25% | 1,072,400 |
| 2026-01-27 | 36.39 | 39.26 | 36.36 | 39.07 | +7.81% | 914,000 |
| 2026-01-26 | 35.30 | 36.67 | 35.30 | 36.24 | +2.93% | 822,900 |
| 2026-01-23 | 34.11 | 35.27 | 34.10 | 35.21 | +2.71% | 675,600 |
| 2026-01-22 | 34.50 | 35.00 | 34.02 | 34.28 | -0.29% | 582,200 |
| 2026-01-21 | 34.06 | 34.95 | 33.36 | 34.38 | +1.12% | 805,500 |
| 2026-01-20 | 34.70 | 34.70 | 33.61 | 34.00 | -2.94% | 707,800 |
| 2026-01-16 | 35.25 | 35.25 | 34.21 | 35.03 | -0.54% | 689,900 |
| 2026-01-15 | 34.74 | 35.25 | 34.46 | 35.22 | +1.50% | 740,600 |
| 2026-01-14 | 33.83 | 34.83 | 33.78 | 34.70 | +2.72% | 583,900 |
| 2026-01-13 | 33.71 | 34.09 | 33.37 | 33.78 | +0.12% | 722,500 |
| 2026-01-12 | 32.52 | 34.07 | 32.17 | 33.74 | +3.75% | 999,300 |
| 2026-01-09 | 33.02 | 33.39 | 32.06 | 32.52 | -1.45% | 809,100 |
| 2026-01-08 | 32.68 | 33.47 | 32.34 | 33.00 | -0.90% | 1,133,900 |
| 2026-01-07 | 34.00 | 34.11 | 33.16 | 33.30 | -1.68% | 917,800 |
| 2026-01-06 | 34.99 | 34.99 | 32.97 | 33.87 | +1.80% | 1,114,200 |
| 2026-01-05 | 33.05 | 33.82 | 32.30 | 33.27 | -0.45% | 1,097,200 |
| 2026-01-02 | 33.59 | 34.26 | 33.39 | 33.42 | -0.74% | 1,263,100 |
| 2025-12-31 | 33.52 | 34.14 | 33.27 | 33.67 | +0.48% | 878,900 |
| 2025-12-30 | 33.72 | 33.98 | 33.32 | 33.51 | -0.62% | 696,600 |
| 2025-12-29 | 33.39 | 33.83 | 32.82 | 33.72 | +0.93% | 845,700 |
| 2025-12-26 | 33.84 | 34.28 | 33.41 | 33.41 | -1.15% | 565,300 |
| 2025-12-24 | 33.60 | 33.95 | 33.25 | 33.80 | -0.59% | 358,400 |
| 2025-12-23 | 34.61 | 35.01 | 33.74 | 34.00 | -1.96% | 868,400 |
| 2025-12-22 | 33.50 | 34.96 | 33.50 | 34.68 | +3.25% | 1,408,700 |
| 2025-12-19 | 32.65 | 33.70 | 32.51 | 33.59 | +1.88% | 1,670,500 |
| 2025-12-18 | 33.32 | 33.54 | 32.84 | 32.97 | -0.48% | 803,500 |
| 2025-12-17 | 32.85 | 33.92 | 32.85 | 33.13 | +0.82% | 711,000 |
| 2025-12-16 | 32.86 | 33.09 | 32.43 | 32.86 | +1.23% | 791,400 |
| 2025-12-15 | 32.60 | 33.18 | 32.34 | 32.46 | -1.07% | 782,400 |
| 2025-12-12 | 32.59 | 33.23 | 32.05 | 32.81 | +0.92% | 887,873 |
| 2025-12-11 | 31.18 | 33.00 | 31.18 | 32.51 | +3.47% | 1,276,200 |
| 2025-12-10 | 34.40 | 34.82 | 30.91 | 31.42 | -8.85% | 1,811,100 |
| 2025-12-09 | 34.54 | 35.11 | 34.38 | 34.47 | -0.58% | 667,000 |
| 2025-12-08 | 34.00 | 34.76 | 33.60 | 34.67 | +1.64% | 1,189,900 |
| 2025-12-05 | 34.11 | 34.29 | 33.58 | 34.11 | +0.00% | 941,900 |
| 2025-12-04 | 33.33 | 34.30 | 32.78 | 34.11 | +2.37% | 1,414,800 |
| 2025-12-03 | 35.36 | 35.60 | 32.30 | 33.32 | -7.32% | 1,862,400 |
| 2025-12-02 | 38.27 | 38.70 | 35.51 | 35.95 | +4.63% | 2,181,100 |
| 2025-12-01 | 37.10 | 37.28 | 34.25 | 34.36 | -7.91% | 2,067,200 |
| 2025-11-28 | 37.54 | 37.66 | 36.92 | 37.31 | -0.85% | 506,800 |
| 2025-11-26 | 37.17 | 38.12 | 37.17 | 37.63 | +1.51% | 1,055,500 |
| 2025-11-25 | 35.43 | 37.10 | 35.43 | 37.07 | +4.28% | 882,200 |
| 2025-11-24 | 34.97 | 36.13 | 34.97 | 35.55 | +1.57% | 985,200 |
| 2025-11-21 | 35.15 | 35.57 | 34.51 | 35.00 | +0.46% | 1,030,400 |
| 2025-11-20 | 36.04 | 36.51 | 34.80 | 34.84 | -1.55% | 802,000 |
| 2025-11-19 | 35.75 | 36.00 | 35.08 | 35.39 | -0.34% | 672,400 |
| 2025-11-18 | 34.46 | 35.95 | 34.26 | 35.51 | +1.20% | 1,177,945 |
| 2025-11-17 | 38.25 | 38.25 | 34.97 | 35.09 | -9.16% | 1,414,578 |
| 2025-11-14 | 38.15 | 38.91 | 38.02 | 38.63 | +0.03% | 537,300 |
| 2025-11-13 | 40.04 | 40.05 | 38.34 | 38.62 | -3.47% | 536,600 |
| 2025-11-12 | 39.60 | 40.49 | 39.60 | 40.01 | +1.16% | 920,200 |
| 2025-11-11 | 39.65 | 40.40 | 39.46 | 39.55 | +0.00% | 820,840 |
| 2025-11-10 | 39.04 | 40.70 | 38.87 | 39.55 | +2.83% | 1,185,514 |
| 2025-11-07 | 37.34 | 38.75 | 36.92 | 38.46 | +3.22% | 629,100 |
| 2025-11-06 | 36.87 | 37.70 | 36.51 | 37.26 | +0.92% | 735,000 |
| 2025-11-05 | 36.76 | 37.34 | 36.42 | 36.92 | +0.49% | 721,100 |
| 2025-11-04 | 36.93 | 37.52 | 36.29 | 36.74 | -1.66% | 752,800 |
| 2025-11-03 | 37.43 | 38.13 | 36.18 | 37.36 | -0.77% | 986,700 |
| 2025-10-31 | 37.92 | 38.27 | 37.40 | 37.65 | -1.26% | 795,400 |
| 2025-10-30 | 38.04 | 38.62 | 37.87 | 38.13 | -0.42% | 835,800 |
| 2025-10-29 | 38.53 | 39.13 | 37.88 | 38.29 | -1.24% | 648,000 |
| 2025-10-28 | 38.55 | 39.12 | 37.85 | 38.77 | -0.49% | 525,600 |
| 2025-10-27 | 39.80 | 40.00 | 38.78 | 38.96 | -1.47% | 549,600 |
| 2025-10-24 | 39.99 | 40.48 | 39.52 | 39.54 | -0.78% | 744,100 |
| 2025-10-23 | 40.28 | 40.36 | 39.36 | 39.85 | -1.29% | 587,600 |
| 2025-10-22 | 40.10 | 40.40 | 39.40 | 40.37 | +0.40% | 867,600 |
| 2025-10-21 | 41.28 | 41.30 | 40.18 | 40.21 | -2.64% | 688,900 |
| 2025-10-20 | 42.11 | 42.37 | 40.80 | 41.30 | -1.81% | 697,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：9月（+16.96%）。最も弱い月：6月（-19.21%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
United Natural Foods Inc（UNFI）の直近終値は？
2026-10-16 時点で 47.79。Closelookデータレイクの日次価格記録より。
UNFI の52週高値・安値は？
直近52週間で高値 57.02、安値 30.91（2026-10-16 時点）。
United Natural Foods Inc が歴史的に最も強い月と弱い月は？
歴史的に、UNFI の最も強い月は 9月（平均 +16.96%）、最も弱い月は 6月（平均 -19.21%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。