UNITDSPR.NS（UNITDSPR.NS）— 株価履歴
2026-08-27 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 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 1531.00 | 1531.90 | 1507.70 | 1522.00 | -1.07% | 717,436 |
| 2026-08-26 | 1549.30 | 1554.60 | 1519.70 | 1538.50 | -0.74% | 636,713 |
| 2026-08-25 | 1550.00 | 1556.20 | 1542.20 | 1550.00 | -0.32% | 223,019 |
| 2026-08-24 | 1556.70 | 1557.50 | 1540.10 | 1555.00 | -0.06% | 399,707 |
| 2026-08-21 | 1550.00 | 1563.40 | 1527.00 | 1556.00 | +0.78% | 831,704 |
| 2026-08-20 | 1530.00 | 1546.90 | 1517.20 | 1544.00 | +1.31% | 965,600 |
| 2026-08-19 | 1534.20 | 1534.20 | 1512.00 | 1524.00 | +0.20% | 263,050 |
| 2026-08-18 | 1550.00 | 1550.00 | 1520.00 | 1520.90 | -1.56% | 328,688 |
| 2026-08-17 | 1536.00 | 1546.30 | 1523.50 | 1545.00 | +0.59% | 363,526 |
| 2026-08-14 | 1515.50 | 1545.50 | 1510.10 | 1536.00 | +1.39% | 603,589 |
| 2026-08-13 | 1520.50 | 1532.70 | 1515.00 | 1515.00 | -1.30% | 311,422 |
| 2026-08-12 | 1546.60 | 1546.60 | 1518.10 | 1535.00 | -0.88% | 450,036 |
| 2026-08-11 | 1513.20 | 1548.70 | 1513.20 | 1548.70 | +1.75% | 546,668 |
| 2026-08-10 | 1503.00 | 1533.70 | 1503.00 | 1522.00 | +0.63% | 587,414 |
| 2026-08-07 | 1521.20 | 1529.80 | 1512.40 | 1512.40 | -0.83% | 324,797 |
| 2026-08-06 | 1520.00 | 1534.00 | 1516.40 | 1525.00 | +0.33% | 408,969 |
| 2026-08-05 | 1528.00 | 1540.00 | 1520.00 | 1520.00 | -0.33% | 443,864 |
| 2026-08-04 | 1530.00 | 1548.00 | 1521.50 | 1525.00 | -0.33% | 553,258 |
| 2026-08-03 | 1515.00 | 1530.00 | 1512.70 | 1530.00 | +0.93% | 410,981 |
| 2026-07-31 | 1532.90 | 1535.00 | 1510.60 | 1515.90 | -1.04% | 784,002 |
| 2026-07-30 | 1507.00 | 1535.40 | 1507.00 | 1531.90 | +1.83% | 1,362,733 |
| 2026-07-29 | 1511.20 | 1536.80 | 1493.90 | 1504.40 | -0.29% | 1,826,758 |
| 2026-07-28 | 1480.00 | 1511.90 | 1475.40 | 1508.80 | +1.81% | 882,152 |
| 2026-07-27 | 1477.70 | 1503.50 | 1471.70 | 1482.00 | +1.01% | 1,154,306 |
| 2026-07-24 | 1416.00 | 1480.00 | 1410.50 | 1467.20 | +3.47% | 3,954,221 |
| 2026-07-23 | 1399.90 | 1435.40 | 1395.00 | 1418.00 | +0.98% | 1,621,296 |
| 2026-07-22 | 1390.00 | 1407.80 | 1375.70 | 1404.20 | +0.96% | 666,171 |
| 2026-07-21 | 1400.00 | 1400.30 | 1375.20 | 1390.80 | -0.32% | 621,923 |
| 2026-07-20 | 1367.00 | 1399.00 | 1363.50 | 1395.30 | +1.42% | 656,234 |
| 2026-07-17 | 1363.00 | 1382.10 | 1351.00 | 1375.80 | -0.42% | 476,712 |
| 2026-07-16 | 1373.40 | 1392.40 | 1357.60 | 1381.60 | +0.60% | 428,267 |
| 2026-07-15 | 1393.50 | 1394.90 | 1370.50 | 1373.40 | -0.93% | 967,379 |
| 2026-07-14 | 1373.00 | 1390.60 | 1367.10 | 1386.30 | +0.94% | 565,373 |
| 2026-07-13 | 1378.60 | 1398.70 | 1368.80 | 1373.40 | -0.89% | 804,212 |
| 2026-07-10 | 1384.90 | 1391.80 | 1375.70 | 1385.70 | +0.33% | 568,746 |
| 2026-07-09 | 1409.00 | 1420.00 | 1378.40 | 1381.20 | -1.96% | 621,336 |
| 2026-07-08 | 1427.00 | 1427.00 | 1397.80 | 1408.80 | -2.13% | 2,405,459 |
| 2026-07-07 | 1435.00 | 1441.00 | 1423.10 | 1439.40 | +0.85% | 719,161 |
| 2026-07-06 | 1393.30 | 1432.50 | 1392.80 | 1427.30 | +2.44% | 1,181,466 |
| 2026-07-03 | 1375.00 | 1399.00 | 1369.20 | 1393.30 | +1.45% | 703,591 |
| 2026-07-02 | 1359.80 | 1382.00 | 1352.30 | 1373.40 | +1.55% | 320,446 |
| 2026-07-01 | 1352.00 | 1373.80 | 1350.70 | 1352.40 | +0.15% | 447,614 |
| 2026-06-30 | 1348.30 | 1364.30 | 1330.20 | 1350.40 | +0.66% | 943,978 |
| 2026-06-29 | 1375.00 | 1375.00 | 1335.00 | 1341.50 | -3.13% | 1,861,576 |
| 2026-06-26 | 1384.90 | 1384.90 | 1384.90 | 1384.90 | +0.00% | 0 |
| 2026-06-25 | 1367.00 | 1395.90 | 1366.00 | 1384.90 | +1.90% | 1,774,172 |
| 2026-06-24 | 1336.10 | 1362.70 | 1320.20 | 1359.10 | +1.60% | 1,388,539 |
| 2026-06-23 | 1343.10 | 1350.00 | 1334.00 | 1337.70 | -0.40% | 604,501 |
| 2026-06-22 | 1320.50 | 1346.40 | 1314.00 | 1343.10 | +1.71% | 747,124 |
| 2026-06-19 | 1348.00 | 1348.40 | 1312.00 | 1320.50 | -2.21% | 784,253 |
| 2026-06-18 | 1329.00 | 1367.60 | 1325.30 | 1350.30 | +3.23% | 2,744,272 |
| 2026-06-17 | 1304.00 | 1309.90 | 1286.30 | 1308.00 | +0.69% | 321,861 |
| 2026-06-16 | 1275.80 | 1302.00 | 1268.10 | 1299.00 | +2.16% | 1,039,955 |
| 2026-06-15 | 1285.00 | 1289.00 | 1266.10 | 1271.50 | -0.07% | 781,530 |
| 2026-06-12 | 1270.90 | 1277.00 | 1261.20 | 1272.40 | +1.16% | 497,161 |
| 2026-06-11 | 1259.90 | 1275.60 | 1252.50 | 1257.80 | -0.17% | 638,516 |
| 2026-06-10 | 1260.50 | 1275.90 | 1253.20 | 1259.90 | +0.21% | 902,528 |
| 2026-06-09 | 1239.90 | 1262.50 | 1239.10 | 1257.20 | +1.51% | 555,079 |
| 2026-06-08 | 1242.80 | 1247.00 | 1229.20 | 1238.50 | -0.66% | 488,904 |
| 2026-06-05 | 1249.60 | 1256.80 | 1241.50 | 1246.70 | -0.24% | 271,036 |
| 2026-06-04 | 1262.90 | 1268.20 | 1248.00 | 1249.70 | -1.05% | 611,875 |
| 2026-06-03 | 1280.00 | 1280.00 | 1250.50 | 1262.90 | -0.95% | 600,804 |
| 2026-06-02 | 1250.10 | 1277.50 | 1242.80 | 1275.00 | +2.10% | 997,132 |
| 2026-06-01 | 1276.90 | 1282.20 | 1245.10 | 1248.80 | -1.67% | 509,716 |
| 2026-05-29 | 1305.90 | 1308.90 | 1260.50 | 1270.00 | -2.50% | 2,164,859 |
| 2026-05-28 | 1302.50 | 1302.50 | 1302.50 | 1302.50 | +0.00% | 0 |
| 2026-05-27 | 1295.00 | 1310.30 | 1290.60 | 1302.50 | +0.70% | 443,996 |
| 2026-05-26 | 1284.10 | 1297.00 | 1276.30 | 1293.40 | +0.72% | 1,103,951 |
| 2026-05-25 | 1290.00 | 1302.00 | 1279.00 | 1284.10 | +0.16% | 739,366 |
| 2026-05-22 | 1275.20 | 1286.90 | 1259.00 | 1282.10 | +0.75% | 842,545 |
| 2026-05-21 | 1293.00 | 1294.40 | 1270.10 | 1272.60 | -0.93% | 946,896 |
| 2026-05-20 | 1300.00 | 1305.50 | 1282.00 | 1284.60 | -1.56% | 988,906 |
| 2026-05-19 | 1309.10 | 1328.00 | 1300.40 | 1304.90 | -0.82% | 707,901 |
| 2026-05-18 | 1320.30 | 1320.30 | 1271.30 | 1315.70 | -0.38% | 837,730 |
| 2026-05-15 | 1289.00 | 1342.10 | 1286.10 | 1320.70 | +3.79% | 3,849,617 |
| 2026-05-14 | 1266.90 | 1278.40 | 1252.40 | 1272.50 | +1.28% | 585,021 |
| 2026-05-13 | 1256.40 | 1263.00 | 1236.00 | 1256.40 | +0.71% | 711,715 |
| 2026-05-12 | 1266.10 | 1273.60 | 1244.30 | 1247.50 | -1.47% | 529,790 |
| 2026-05-11 | 1280.00 | 1280.00 | 1263.60 | 1266.10 | -1.15% | 437,790 |
| 2026-05-08 | 1285.00 | 1291.90 | 1273.90 | 1280.80 | +0.08% | 1,284,584 |
| 2026-05-07 | 1296.70 | 1301.20 | 1277.50 | 1279.80 | -0.81% | 995,377 |
| 2026-05-06 | 1328.80 | 1328.80 | 1269.40 | 1290.30 | -1.92% | 2,800,460 |
| 2026-05-05 | 1330.00 | 1334.20 | 1307.40 | 1315.60 | -0.46% | 656,051 |
| 2026-05-04 | 1334.70 | 1339.60 | 1312.60 | 1321.70 | -0.29% | 778,722 |
| 2026-05-01 | 1325.60 | 1325.60 | 1325.60 | 1325.60 | +0.00% | 0 |
| 2026-04-30 | 1350.00 | 1350.00 | 1322.00 | 1325.60 | -2.77% | 1,077,576 |
| 2026-04-29 | 1379.90 | 1391.10 | 1360.70 | 1363.40 | -0.80% | 769,004 |
| 2026-04-28 | 1397.00 | 1398.00 | 1370.20 | 1374.40 | -1.24% | 582,625 |
| 2026-04-27 | 1393.00 | 1414.40 | 1382.00 | 1391.60 | -0.02% | 821,321 |
| 2026-04-24 | 1383.00 | 1398.50 | 1370.10 | 1391.90 | +0.69% | 967,932 |
| 2026-04-23 | 1390.10 | 1394.60 | 1375.20 | 1382.30 | -0.75% | 1,008,437 |
| 2026-04-22 | 1376.60 | 1400.80 | 1354.60 | 1392.80 | +2.19% | 1,841,125 |
| 2026-04-21 | 1315.00 | 1367.30 | 1310.20 | 1363.00 | +4.23% | 2,334,336 |
| 2026-04-20 | 1309.00 | 1318.50 | 1294.00 | 1307.70 | +0.37% | 1,189,368 |
| 2026-04-17 | 1258.00 | 1306.90 | 1254.90 | 1302.90 | +3.86% | 2,825,738 |
| 2026-04-16 | 1256.80 | 1263.10 | 1236.30 | 1254.50 | +0.17% | 1,707,814 |
| 2026-04-15 | 1231.60 | 1259.30 | 1231.60 | 1252.40 | +1.70% | 1,625,397 |
| 2026-04-13 | 1245.00 | 1251.90 | 1227.30 | 1231.50 | -2.89% | 1,370,011 |
| 2026-04-10 | 1256.70 | 1270.70 | 1246.90 | 1268.20 | +1.48% | 1,592,029 |
| 2026-04-09 | 1241.50 | 1256.00 | 1232.60 | 1249.70 | +0.07% | 1,159,575 |
| 2026-04-08 | 1269.00 | 1270.50 | 1246.30 | 1248.80 | +0.86% | 713,361 |
| 2026-04-07 | 1225.00 | 1249.40 | 1210.80 | 1238.10 | +0.15% | 649,429 |
| 2026-04-06 | 1225.20 | 1240.90 | 1213.40 | 1236.30 | +1.24% | 948,501 |
| 2026-04-02 | 1238.10 | 1238.10 | 1211.00 | 1221.20 | -2.25% | 957,515 |
| 2026-04-01 | 1262.50 | 1262.50 | 1228.70 | 1249.30 | +2.50% | 3,909,216 |
| 2026-03-30 | 1243.20 | 1252.90 | 1211.50 | 1218.80 | -2.79% | 1,479,878 |
| 2026-03-27 | 1314.50 | 1314.60 | 1250.60 | 1253.80 | -4.41% | 1,426,042 |
| 2026-03-25 | 1337.90 | 1345.40 | 1305.00 | 1311.60 | -1.23% | 3,189,905 |
| 2026-03-24 | 1290.90 | 1334.90 | 1282.70 | 1328.00 | +4.14% | 1,628,922 |
| 2026-03-23 | 1288.90 | 1288.90 | 1266.40 | 1275.20 | -1.92% | 1,141,612 |
| 2026-03-20 | 1296.00 | 1317.60 | 1296.00 | 1300.10 | +0.87% | 867,349 |
| 2026-03-19 | 1311.10 | 1317.60 | 1281.10 | 1288.90 | -2.38% | 806,047 |
| 2026-03-18 | 1310.80 | 1330.50 | 1305.20 | 1320.30 | +1.45% | 1,747,262 |
| 2026-03-17 | 1325.00 | 1332.50 | 1298.70 | 1301.40 | -1.21% | 1,291,896 |
| 2026-03-16 | 1309.90 | 1363.40 | 1302.60 | 1317.40 | +0.23% | 885,117 |
| 2026-03-13 | 1350.00 | 1368.00 | 1310.00 | 1314.40 | -3.60% | 675,221 |
| 2026-03-12 | 1367.10 | 1368.80 | 1341.10 | 1363.50 | -1.35% | 842,671 |
| 2026-03-11 | 1401.80 | 1413.60 | 1377.60 | 1382.10 | -1.78% | 316,208 |
| 2026-03-10 | 1361.70 | 1410.00 | 1354.00 | 1407.10 | +3.78% | 747,118 |
| 2026-03-09 | 1389.70 | 1389.70 | 1340.10 | 1355.80 | -2.45% | 773,145 |
| 2026-03-06 | 1320.00 | 1417.90 | 1306.80 | 1389.80 | +4.83% | 5,578,937 |
| 2026-03-05 | 1316.80 | 1331.80 | 1310.00 | 1325.80 | +0.68% | 628,562 |
| 2026-03-04 | 1340.10 | 1356.00 | 1311.20 | 1316.80 | -3.64% | 837,406 |
| 2026-03-02 | 1345.00 | 1374.70 | 1345.00 | 1366.60 | -1.03% | 957,355 |
| 2026-02-27 | 1385.00 | 1392.70 | 1371.00 | 1380.80 | -0.58% | 1,362,196 |
| 2026-02-26 | 1405.50 | 1409.80 | 1375.70 | 1388.80 | -1.68% | 559,059 |
| 2026-02-25 | 1424.00 | 1427.30 | 1406.50 | 1412.50 | -0.63% | 381,768 |
| 2026-02-24 | 1418.00 | 1425.00 | 1405.60 | 1421.50 | +0.32% | 681,459 |
| 2026-02-23 | 1380.00 | 1420.00 | 1380.00 | 1416.90 | +2.73% | 785,217 |
| 2026-02-20 | 1401.00 | 1410.40 | 1375.70 | 1379.30 | -1.27% | 288,978 |
| 2026-02-19 | 1429.80 | 1429.80 | 1390.40 | 1397.10 | -1.93% | 278,639 |
| 2026-02-18 | 1430.00 | 1431.30 | 1416.10 | 1424.60 | +0.04% | 271,072 |
| 2026-02-17 | 1407.00 | 1425.80 | 1402.00 | 1424.00 | +1.64% | 567,457 |
| 2026-02-16 | 1390.60 | 1406.20 | 1390.50 | 1401.00 | -0.10% | 151,661 |
| 2026-02-13 | 1414.00 | 1423.00 | 1398.10 | 1402.40 | -1.06% | 383,577 |
| 2026-02-12 | 1412.90 | 1428.30 | 1407.40 | 1417.40 | +0.32% | 493,044 |
| 2026-02-11 | 1420.00 | 1420.20 | 1399.60 | 1412.90 | +0.21% | 383,041 |
| 2026-02-10 | 1410.00 | 1412.30 | 1401.00 | 1409.90 | +0.01% | 309,157 |
| 2026-02-09 | 1378.70 | 1413.40 | 1366.20 | 1409.80 | +2.38% | 689,551 |
| 2026-02-06 | 1366.00 | 1378.30 | 1352.00 | 1377.00 | +1.29% | 475,208 |
| 2026-02-05 | 1360.00 | 1366.90 | 1353.20 | 1359.40 | +0.10% | 519,049 |
| 2026-02-04 | 1375.00 | 1375.00 | 1350.00 | 1358.10 | -0.59% | 506,352 |
| 2026-02-03 | 1365.00 | 1371.00 | 1350.00 | 1366.10 | +1.46% | 726,570 |
| 2026-02-02 | 1342.00 | 1348.60 | 1318.00 | 1346.50 | -1.18% | 510,793 |
| 2026-01-30 | 1332.60 | 1368.00 | 1328.00 | 1362.60 | +2.42% | 1,803,157 |
| 2026-01-29 | 1329.00 | 1337.70 | 1324.10 | 1330.40 | +0.28% | 949,233 |
| 2026-01-28 | 1313.20 | 1331.60 | 1309.30 | 1326.70 | +1.16% | 1,154,014 |
| 2026-01-27 | 1329.10 | 1329.10 | 1300.10 | 1311.50 | -1.61% | 830,607 |
| 2026-01-23 | 1354.00 | 1357.50 | 1327.00 | 1333.00 | -0.40% | 1,398,884 |
| 2026-01-22 | 1319.50 | 1340.60 | 1312.50 | 1338.40 | +1.39% | 1,240,014 |
| 2026-01-21 | 1285.00 | 1329.30 | 1276.00 | 1320.00 | +0.11% | 2,399,345 |
| 2026-01-20 | 1323.50 | 1328.80 | 1313.00 | 1318.60 | -0.47% | 1,422,810 |
| 2026-01-19 | 1340.50 | 1352.20 | 1317.00 | 1324.80 | -1.77% | 429,661 |
| 2026-01-16 | 1350.00 | 1353.50 | 1337.40 | 1348.70 | +0.95% | 888,719 |
| 2026-01-15 | 1336.00 | 1336.00 | 1336.00 | 1336.00 | +0.00% | 0 |
| 2026-01-14 | 1310.00 | 1343.30 | 1310.00 | 1336.00 | +1.26% | 1,050,390 |
| 2026-01-13 | 1330.40 | 1334.40 | 1313.80 | 1319.40 | -0.62% | 565,666 |
| 2026-01-12 | 1329.00 | 1331.30 | 1310.00 | 1327.60 | -0.26% | 564,288 |
| 2026-01-09 | 1340.00 | 1356.00 | 1324.90 | 1331.00 | -1.42% | 753,264 |
| 2026-01-08 | 1377.80 | 1379.00 | 1343.50 | 1350.20 | -2.00% | 863,070 |
| 2026-01-07 | 1376.60 | 1381.00 | 1364.90 | 1377.80 | +0.09% | 825,599 |
| 2026-01-06 | 1375.50 | 1381.30 | 1361.80 | 1376.60 | +0.08% | 1,189,346 |
| 2026-01-05 | 1381.30 | 1391.20 | 1368.80 | 1375.50 | -0.44% | 1,093,742 |
| 2026-01-02 | 1404.10 | 1409.60 | 1371.10 | 1381.60 | -1.61% | 1,986,738 |
| 2026-01-01 | 1447.50 | 1451.50 | 1390.00 | 1404.20 | -2.74% | 1,020,153 |
| 2025-12-31 | 1421.30 | 1447.00 | 1412.30 | 1443.70 | +1.40% | 765,435 |
| 2025-12-30 | 1425.00 | 1437.20 | 1407.10 | 1423.80 | -0.41% | 2,611,454 |
| 2025-12-29 | 1425.00 | 1435.00 | 1414.50 | 1429.70 | +0.09% | 923,624 |
| 2025-12-26 | 1422.10 | 1434.00 | 1416.10 | 1428.40 | +0.44% | 578,732 |
| 2025-12-24 | 1440.10 | 1444.60 | 1415.50 | 1422.10 | -1.37% | 499,655 |
| 2025-12-23 | 1433.80 | 1452.40 | 1426.30 | 1441.80 | +1.06% | 386,351 |
| 2025-12-22 | 1406.70 | 1433.50 | 1404.70 | 1426.70 | +1.42% | 530,499 |
| 2025-12-19 | 1391.90 | 1411.60 | 1387.40 | 1406.70 | +1.11% | 397,838 |
| 2025-12-18 | 1410.00 | 1410.00 | 1372.30 | 1391.20 | -2.37% | 1,129,800 |
| 2025-12-17 | 1451.90 | 1456.30 | 1412.10 | 1424.90 | -1.83% | 726,612 |
| 2025-12-16 | 1439.90 | 1454.60 | 1438.10 | 1451.40 | +0.62% | 428,654 |
| 2025-12-15 | 1445.00 | 1446.90 | 1429.50 | 1442.40 | -0.32% | 229,303 |
| 2025-12-12 | 1440.00 | 1451.00 | 1433.00 | 1447.10 | +0.69% | 347,794 |
| 2025-12-11 | 1445.60 | 1445.60 | 1424.70 | 1437.20 | +0.05% | 287,781 |
| 2025-12-10 | 1435.40 | 1445.00 | 1429.00 | 1436.50 | +0.08% | 384,839 |
| 2025-12-09 | 1425.00 | 1440.30 | 1410.20 | 1435.40 | +0.42% | 404,040 |
| 2025-12-08 | 1458.90 | 1464.90 | 1421.50 | 1429.40 | -1.80% | 456,180 |
| 2025-12-05 | 1425.60 | 1457.10 | 1425.00 | 1455.60 | +1.66% | 612,882 |
| 2025-12-04 | 1425.00 | 1437.30 | 1415.30 | 1431.90 | +0.75% | 756,367 |
| 2025-12-03 | 1432.00 | 1438.60 | 1416.40 | 1421.30 | -1.36% | 965,273 |
| 2025-12-02 | 1454.90 | 1456.10 | 1429.10 | 1440.90 | -0.43% | 761,536 |
| 2025-12-01 | 1457.70 | 1457.70 | 1436.00 | 1447.10 | -0.31% | 512,075 |
| 2025-11-28 | 1445.80 | 1460.00 | 1439.00 | 1451.60 | +0.40% | 714,629 |
| 2025-11-27 | 1460.00 | 1468.80 | 1441.00 | 1445.80 | -0.94% | 855,725 |
| 2025-11-26 | 1430.40 | 1463.50 | 1429.00 | 1459.50 | +2.03% | 1,283,956 |
| 2025-11-25 | 1431.50 | 1435.90 | 1419.30 | 1430.40 | -0.06% | 522,357 |
| 2025-11-24 | 1434.90 | 1439.00 | 1416.10 | 1431.20 | +0.29% | 888,660 |
| 2025-11-21 | 1410.00 | 1430.00 | 1395.30 | 1427.10 | +0.77% | 1,018,074 |
| 2025-11-20 | 1410.00 | 1432.80 | 1406.70 | 1416.20 | +0.32% | 560,899 |
| 2025-11-19 | 1428.20 | 1428.50 | 1408.70 | 1411.70 | -1.60% | 484,493 |
| 2025-11-18 | 1438.00 | 1438.20 | 1416.90 | 1434.70 | -0.01% | 455,921 |
| 2025-11-17 | 1434.00 | 1438.10 | 1424.30 | 1434.90 | +0.38% | 380,093 |
| 2025-11-14 | 1419.00 | 1432.40 | 1412.80 | 1429.40 | +0.61% | 335,913 |
| 2025-11-13 | 1435.00 | 1435.90 | 1417.40 | 1420.80 | -1.03% | 464,975 |
| 2025-11-12 | 1418.10 | 1439.20 | 1412.30 | 1435.60 | +1.49% | 1,363,723 |
| 2025-11-11 | 1413.30 | 1431.00 | 1408.70 | 1414.50 | +0.35% | 1,025,644 |
| 2025-11-10 | 1429.10 | 1430.10 | 1405.50 | 1409.50 | -1.37% | 429,606 |
| 2025-11-07 | 1416.50 | 1433.70 | 1404.00 | 1429.10 | +0.89% | 507,698 |
| 2025-11-06 | 1470.00 | 1475.00 | 1413.50 | 1416.50 | -2.37% | 1,003,182 |
| 2025-11-04 | 1455.00 | 1458.10 | 1443.00 | 1450.90 | +0.23% | 961,290 |
| 2025-11-03 | 1435.00 | 1464.80 | 1428.20 | 1447.60 | +1.13% | 1,297,031 |
| 2025-10-31 | 1455.00 | 1488.00 | 1428.00 | 1431.40 | +2.64% | 10,485,938 |
| 2025-10-30 | 1387.40 | 1399.90 | 1375.90 | 1394.60 | +0.52% | 958,881 |
| 2025-10-29 | 1352.40 | 1393.00 | 1352.40 | 1387.40 | +2.63% | 1,390,351 |
| 2025-10-28 | 1353.10 | 1375.00 | 1337.20 | 1351.80 | -0.10% | 417,933 |
| 2025-10-27 | 1364.60 | 1364.60 | 1346.00 | 1353.10 | -0.32% | 422,172 |
| 2025-10-24 | 1361.20 | 1364.10 | 1344.70 | 1357.40 | +0.46% | 561,687 |
| 2025-10-23 | 1359.70 | 1375.50 | 1348.20 | 1351.20 | -0.63% | 526,206 |
| 2025-10-21 | 1373.00 | 1373.00 | 1357.00 | 1359.70 | -0.43% | 94,445 |
| 2025-10-20 | 1366.70 | 1376.30 | 1360.10 | 1365.60 | +0.31% | 518,539 |
| 2025-10-17 | 1358.60 | 1369.30 | 1350.20 | 1361.40 | +0.17% | 560,298 |
| 2025-10-16 | 1325.10 | 1363.70 | 1325.10 | 1359.10 | +1.95% | 835,083 |
| 2025-10-15 | 1311.00 | 1335.00 | 1305.40 | 1333.10 | +2.36% | 822,427 |
| 2025-10-14 | 1316.10 | 1323.60 | 1300.00 | 1302.40 | -1.04% | 647,546 |
| 2025-10-13 | 1337.00 | 1338.50 | 1314.60 | 1316.10 | -1.56% | 526,581 |
| 2025-10-10 | 1337.60 | 1349.50 | 1329.30 | 1337.00 | -0.04% | 849,804 |
| 2025-10-09 | 1333.10 | 1343.80 | 1325.80 | 1337.60 | +0.34% | 889,040 |
| 2025-10-08 | 1348.20 | 1351.80 | 1325.50 | 1333.10 | -1.38% | 727,143 |
| 2025-10-07 | 1360.00 | 1365.00 | 1347.10 | 1351.80 | -0.68% | 269,092 |
| 2025-10-06 | 1362.60 | 1364.00 | 1340.90 | 1361.00 | -0.12% | 405,517 |
| 2025-10-03 | 1347.00 | 1368.90 | 1341.20 | 1362.60 | +1.18% | 1,058,525 |
| 2025-10-01 | 1334.50 | 1354.80 | 1330.70 | 1346.70 | +1.69% | 1,098,185 |
| 2025-09-30 | 1308.60 | 1342.10 | 1291.00 | 1324.30 | +1.21% | 1,455,473 |
| 2025-09-29 | 1304.60 | 1313.60 | 1300.00 | 1308.50 | +0.86% | 829,604 |
| 2025-09-26 | 1319.80 | 1319.90 | 1295.00 | 1297.40 | -1.53% | 733,634 |
| 2025-09-25 | 1343.10 | 1362.80 | 1314.70 | 1317.60 | -2.47% | 1,180,092 |
| 2025-09-24 | 1336.00 | 1357.00 | 1332.80 | 1350.90 | +0.72% | 755,361 |
| 2025-09-23 | 1339.20 | 1343.50 | 1325.00 | 1341.20 | +0.10% | 608,739 |
| 2025-09-22 | 1351.00 | 1363.00 | 1337.00 | 1339.90 | +0.88% | 1,193,493 |
| 2025-09-19 | 1328.00 | 1337.80 | 1322.20 | 1328.20 | +0.06% | 1,037,085 |
| 2025-09-18 | 1342.00 | 1342.00 | 1320.40 | 1327.40 | -0.73% | 708,672 |
| 2025-09-17 | 1332.00 | 1345.80 | 1324.70 | 1337.10 | +0.53% | 1,831,382 |
| 2025-09-16 | 1321.00 | 1331.30 | 1315.50 | 1330.00 | +1.12% | 879,154 |
| 2025-09-15 | 1322.80 | 1322.80 | 1305.10 | 1315.30 | +0.43% | 1,111,447 |
| 2025-09-12 | 1324.30 | 1325.90 | 1298.00 | 1309.70 | -0.71% | 1,240,784 |
| 2025-09-11 | 1306.10 | 1322.00 | 1302.80 | 1319.00 | +1.19% | 1,024,840 |
| 2025-09-10 | 1309.80 | 1317.30 | 1301.20 | 1303.50 | -0.07% | 748,158 |
| 2025-09-09 | 1300.00 | 1307.20 | 1291.70 | 1304.40 | +0.65% | 411,404 |
| 2025-09-08 | 1314.90 | 1317.00 | 1294.30 | 1296.00 | -1.23% | 822,646 |
| 2025-09-05 | 1328.10 | 1333.00 | 1310.10 | 1312.10 | -0.71% | 551,551 |
| 2025-09-04 | 1364.00 | 1364.00 | 1318.30 | 1321.50 | -1.90% | 716,303 |
| 2025-09-03 | 1334.00 | 1351.20 | 1325.90 | 1347.10 | +0.98% | 1,743,317 |
| 2025-09-02 | 1321.90 | 1340.30 | 1321.20 | 1334.00 | +0.97% | 969,704 |
| 2025-09-01 | 1311.00 | 1328.00 | 1303.30 | 1321.20 | +0.78% | 911,511 |
| 2025-08-29 | 1290.00 | 1315.30 | 1284.20 | 1311.00 | +2.30% | 1,687,323 |
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：4月（+8.66%）。最も弱い月：1月（-8.58%）。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 · 2026-08-27 時点
クイック回答
UNITDSPR.NS（UNITDSPR.NS）の直近終値は？
2026-08-27 時点で 1522.00。Closelookデータレイクの日次価格記録より。
UNITDSPR.NS の52週高値・安値は？
直近52週間で高値 1563.40、安値 1210.80（2026-08-27 時点）。
UNITDSPR.NS が歴史的に最も強い月と弱い月は？
歴史的に、UNITDSPR.NS の最も強い月は 4月（平均 +8.66%）、最も弱い月は 1月（平均 -8.58%）。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414本から計算。