UNIVA・Oakホールディングス(3113)の株価時系列情報
UNIVA・Oakホールディングス(3113)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 76 | 80 | 75 | 80 | 408,900 |
2024/03/27 | 79 | 80 | 78 | 80 | 163,800 |
2024/03/26 | 79 | 80 | 79 | 80 | 75,600 |
2024/03/25 | 79 | 80 | 79 | 79 | 98,700 |
2024/03/22 | 79 | 80 | 78 | 80 | 74,500 |
2024/03/21 | 78 | 80 | 78 | 80 | 258,300 |
2024/03/19 | 78 | 79 | 78 | 78 | 148,100 |
2024/03/18 | 78 | 79 | 78 | 79 | 73,500 |
2024/03/15 | 78 | 79 | 77 | 79 | 53,900 |
2024/03/14 | 78 | 79 | 77 | 78 | 141,100 |
2024/03/13 | 76 | 78 | 76 | 77 | 86,100 |
2024/03/12 | 78 | 78 | 76 | 76 | 261,600 |
2024/03/11 | 77 | 78 | 76 | 76 | 173,800 |
2024/03/08 | 77 | 78 | 76 | 78 | 161,800 |
2024/03/07 | 78 | 79 | 76 | 77 | 697,200 |
2024/03/06 | 79 | 80 | 78 | 80 | 72,900 |
2024/03/05 | 80 | 80 | 78 | 78 | 166,000 |
2024/03/04 | 80 | 81 | 79 | 79 | 130,800 |
2024/03/01 | 80 | 81 | 79 | 80 | 53,900 |
2024/02/29 | 82 | 82 | 79 | 80 | 180,400 |
2024/02/28 | 82 | 84 | 80 | 82 | 384,500 |
2024/02/27 | 80 | 80 | 79 | 79 | 60,300 |
2024/02/26 | 80 | 80 | 79 | 79 | 118,500 |
2024/02/22 | 80 | 81 | 80 | 80 | 85,600 |
2024/02/21 | 81 | 81 | 80 | 81 | 73,800 |
2024/02/20 | 82 | 82 | 80 | 82 | 83,100 |
2024/02/19 | 80 | 82 | 79 | 82 | 109,000 |
2024/02/16 | 80 | 81 | 78 | 80 | 133,700 |
2024/02/15 | 84 | 84 | 80 | 81 | 345,900 |
2024/02/14 | 81 | 82 | 81 | 82 | 40,000 |
2024/02/13 | 80 | 82 | 80 | 82 | 87,800 |
2024/02/09 | 82 | 83 | 81 | 81 | 22,600 |
2024/02/08 | 82 | 83 | 81 | 82 | 48,600 |
2024/02/07 | 82 | 82 | 81 | 82 | 107,200 |
2024/02/06 | 82 | 84 | 82 | 83 | 24,600 |
2024/02/05 | 83 | 83 | 81 | 83 | 174,700 |
2024/02/02 | 83 | 83 | 82 | 83 | 33,100 |
2024/02/01 | 83 | 84 | 82 | 83 | 55,900 |
2024/01/31 | 83 | 84 | 83 | 84 | 33,900 |
2024/01/30 | 83 | 84 | 83 | 83 | 18,400 |
2024/01/29 | 84 | 84 | 83 | 83 | 17,400 |
2024/01/26 | 84 | 85 | 83 | 83 | 113,000 |
2024/01/25 | 83 | 85 | 83 | 84 | 58,400 |
2024/01/24 | 83 | 84 | 82 | 82 | 52,000 |
2024/01/23 | 83 | 84 | 82 | 82 | 56,200 |
2024/01/22 | 84 | 85 | 83 | 83 | 64,100 |
2024/01/19 | 84 | 84 | 83 | 84 | 113,900 |
2024/01/18 | 82 | 84 | 82 | 84 | 122,800 |
2024/01/17 | 84 | 84 | 83 | 83 | 73,500 |
2024/01/16 | 85 | 85 | 83 | 83 | 37,100 |
2024/01/15 | 84 | 85 | 84 | 85 | 61,200 |
2024/01/12 | 83 | 84 | 82 | 84 | 46,900 |
2024/01/11 | 83 | 83 | 82 | 82 | 46,100 |
2024/01/10 | 84 | 84 | 81 | 83 | 168,000 |
2024/01/09 | 84 | 85 | 83 | 83 | 103,500 |
2024/01/05 | 84 | 85 | 82 | 83 | 135,000 |
2024/01/04 | 83 | 86 | 82 | 86 | 128,700 |
2023/12/29 | 84 | 85 | 81 | 84 | 230,100 |
2023/12/28 | 79 | 86 | 79 | 85 | 298,600 |
2023/12/27 | 78 | 80 | 76 | 80 | 332,900 |
2023/12/26 | 78 | 79 | 77 | 78 | 240,200 |
2023/12/25 | 77 | 79 | 76 | 79 | 213,900 |
2023/12/22 | 78 | 79 | 77 | 78 | 112,000 |
2023/12/21 | 78 | 79 | 77 | 79 | 185,600 |
2023/12/20 | 79 | 80 | 78 | 79 | 104,100 |
2023/12/19 | 80 | 80 | 79 | 80 | 77,100 |
2023/12/18 | 79 | 80 | 79 | 79 | 76,400 |
2023/12/15 | 79 | 80 | 79 | 79 | 41,500 |
2023/12/14 | 80 | 80 | 79 | 80 | 79,100 |
2023/12/13 | 80 | 81 | 79 | 81 | 113,700 |
2023/12/12 | 82 | 97 | 79 | 79 | 2,627,900 |
2023/12/11 | 80 | 82 | 79 | 80 | 124,200 |
2023/12/08 | 81 | 82 | 79 | 80 | 135,100 |
2023/12/07 | 83 | 84 | 81 | 81 | 102,800 |
2023/12/06 | 84 | 84 | 83 | 83 | 29,200 |
2023/12/05 | 83 | 84 | 83 | 83 | 24,800 |
2023/12/04 | 84 | 86 | 83 | 83 | 79,100 |
2023/12/01 | 83 | 85 | 83 | 85 | 44,000 |
2023/11/30 | 84 | 84 | 82 | 83 | 66,800 |
2023/11/29 | 84 | 85 | 83 | 83 | 42,400 |
2023/11/28 | 83 | 85 | 83 | 85 | 27,600 |
2023/11/27 | 85 | 86 | 83 | 83 | 58,900 |
2023/11/24 | 87 | 87 | 85 | 85 | 52,000 |
2023/11/22 | 88 | 89 | 86 | 86 | 67,100 |
2023/11/21 | 84 | 89 | 84 | 88 | 325,100 |
2023/11/20 | 82 | 84 | 82 | 82 | 51,400 |
2023/11/17 | 84 | 84 | 82 | 83 | 87,100 |
2023/11/16 | 84 | 85 | 83 | 84 | 90,800 |
2023/11/15 | 92 | 92 | 84 | 84 | 367,200 |
2023/11/14 | 89 | 89 | 88 | 88 | 32,500 |
2023/11/13 | 90 | 91 | 88 | 88 | 58,100 |
2023/11/10 | 88 | 91 | 87 | 91 | 81,600 |
2023/11/09 | 89 | 90 | 85 | 89 | 243,800 |
2023/11/08 | 90 | 91 | 89 | 90 | 32,500 |
2023/11/07 | 90 | 91 | 90 | 90 | 36,400 |
2023/11/06 | 91 | 92 | 90 | 90 | 33,300 |
2023/11/02 | 91 | 92 | 90 | 90 | 78,800 |
2023/11/01 | 90 | 92 | 90 | 90 | 45,300 |
2023/10/31 | 91 | 91 | 89 | 90 | 39,100 |
2023/10/30 | 92 | 93 | 91 | 91 | 13,800 |
2023/10/27 | 89 | 92 | 89 | 92 | 68,200 |
2023/10/26 | 90 | 90 | 89 | 89 | 7,400 |
2023/10/25 | 90 | 91 | 88 | 90 | 36,100 |
2023/10/24 | 89 | 91 | 86 | 89 | 168,500 |
2023/10/23 | 92 | 93 | 88 | 88 | 193,800 |
2023/10/20 | 93 | 93 | 92 | 92 | 53,900 |
2023/10/19 | 92 | 94 | 92 | 92 | 65,500 |
2023/10/18 | 95 | 95 | 92 | 94 | 50,000 |
2023/10/17 | 93 | 95 | 92 | 95 | 125,500 |
2023/10/16 | 96 | 97 | 93 | 94 | 46,300 |
2023/10/13 | 93 | 97 | 90 | 96 | 235,100 |
2023/10/12 | 93 | 93 | 92 | 93 | 42,200 |
2023/10/11 | 93 | 94 | 92 | 92 | 90,400 |
2023/10/10 | 93 | 94 | 92 | 94 | 45,900 |
2023/10/06 | 94 | 95 | 93 | 93 | 71,800 |
2023/10/05 | 94 | 95 | 93 | 94 | 50,800 |
2023/10/04 | 96 | 96 | 91 | 92 | 169,400 |
2023/10/03 | 95 | 97 | 94 | 97 | 154,200 |
2023/10/02 | 98 | 98 | 94 | 96 | 217,700 |
2023/09/29 | 96 | 108 | 94 | 95 | 1,308,000 |
2023/09/28 | 92 | 94 | 91 | 93 | 268,800 |
2023/09/27 | 90 | 92 | 88 | 91 | 150,700 |
2023/09/26 | 89 | 90 | 89 | 89 | 70,000 |
2023/09/25 | 89 | 90 | 88 | 89 | 74,700 |
2023/09/22 | 90 | 90 | 89 | 89 | 50,700 |
2023/09/21 | 88 | 90 | 88 | 90 | 40,900 |
2023/09/20 | 90 | 90 | 88 | 88 | 68,000 |
2023/09/19 | 88 | 90 | 88 | 90 | 56,700 |
2023/09/15 | 90 | 90 | 88 | 88 | 114,400 |
2023/09/14 | 90 | 91 | 90 | 90 | 32,900 |
2023/09/13 | 90 | 90 | 88 | 89 | 183,500 |
2023/09/12 | 89 | 90 | 88 | 90 | 60,200 |
2023/09/11 | 89 | 90 | 88 | 88 | 74,300 |
2023/09/08 | 89 | 91 | 87 | 91 | 176,700 |
2023/09/07 | 91 | 91 | 90 | 91 | 115,300 |
2023/09/06 | 91 | 92 | 91 | 91 | 100,900 |
2023/09/05 | 95 | 96 | 92 | 92 | 155,600 |
2023/09/04 | 98 | 98 | 94 | 94 | 179,100 |
2023/09/01 | 98 | 99 | 97 | 98 | 163,000 |
2023/08/31 | 99 | 100 | 97 | 98 | 170,600 |
2023/08/30 | 100 | 102 | 98 | 100 | 342,500 |
2023/08/29 | 98 | 100 | 96 | 100 | 473,900 |
2023/08/28 | 96 | 103 | 96 | 101 | 1,225,900 |
2023/08/25 | 90 | 94 | 89 | 94 | 389,000 |
2023/08/24 | 88 | 91 | 86 | 91 | 437,000 |
2023/08/23 | 85 | 86 | 85 | 86 | 42,100 |
2023/08/22 | 85 | 86 | 85 | 86 | 35,700 |
2023/08/21 | 85 | 86 | 84 | 86 | 85,600 |
2023/08/18 | 85 | 85 | 84 | 85 | 71,600 |
2023/08/17 | 86 | 86 | 85 | 85 | 74,000 |
2023/08/16 | 88 | 88 | 86 | 86 | 91,800 |
2023/08/15 | 86 | 88 | 84 | 87 | 180,400 |
2023/08/14 | 84 | 86 | 83 | 85 | 161,100 |
2023/08/10 | 84 | 84 | 82 | 83 | 100,700 |
2023/08/09 | 85 | 85 | 83 | 83 | 186,300 |
2023/08/08 | 86 | 88 | 85 | 85 | 592,100 |
2023/08/07 | 87 | 99 | 83 | 83 | 3,533,900 |
2023/08/04 | 80 | 80 | 78 | 80 | 47,900 |
2023/08/03 | 80 | 80 | 79 | 80 | 83,800 |
2023/08/02 | 79 | 80 | 79 | 79 | 39,200 |
2023/08/01 | 78 | 80 | 78 | 79 | 67,000 |
2023/07/31 | 79 | 79 | 78 | 78 | 15,100 |
2023/07/28 | 79 | 79 | 78 | 78 | 23,400 |
2023/07/27 | 79 | 80 | 79 | 79 | 92,400 |
2023/07/26 | 80 | 80 | 79 | 80 | 15,300 |
2023/07/25 | 80 | 80 | 79 | 79 | 12,300 |
2023/07/24 | 80 | 80 | 79 | 80 | 20,900 |
2023/07/21 | 79 | 80 | 78 | 80 | 114,900 |
2023/07/20 | 79 | 80 | 78 | 78 | 64,500 |
2023/07/19 | 79 | 79 | 78 | 78 | 35,400 |
2023/07/18 | 78 | 80 | 78 | 78 | 43,300 |
2023/07/14 | 78 | 79 | 78 | 78 | 61,300 |
2023/07/13 | 77 | 79 | 77 | 77 | 65,900 |
2023/07/12 | 78 | 79 | 77 | 77 | 164,200 |
2023/07/11 | 79 | 79 | 78 | 78 | 71,900 |
2023/07/10 | 79 | 80 | 78 | 78 | 53,000 |
2023/07/07 | 78 | 79 | 78 | 78 | 83,200 |
2023/07/06 | 78 | 79 | 78 | 78 | 37,800 |
2023/07/05 | 79 | 79 | 78 | 79 | 29,500 |
2023/07/04 | 79 | 80 | 78 | 78 | 30,000 |
2023/07/03 | 79 | 79 | 78 | 78 | 88,700 |
2023/06/30 | 79 | 80 | 78 | 78 | 106,200 |
2023/06/29 | 80 | 80 | 78 | 78 | 47,900 |
2023/06/28 | 77 | 81 | 77 | 81 | 187,800 |
2023/06/27 | 79 | 79 | 77 | 77 | 79,400 |
2023/06/26 | 78 | 79 | 78 | 78 | 66,100 |
2023/06/23 | 79 | 79 | 78 | 78 | 44,900 |
2023/06/22 | 79 | 80 | 78 | 80 | 133,300 |
2023/06/21 | 79 | 79 | 78 | 78 | 37,800 |
2023/06/20 | 78 | 79 | 77 | 79 | 45,700 |
2023/06/19 | 79 | 79 | 77 | 77 | 79,000 |
2023/06/16 | 78 | 78 | 77 | 78 | 222,500 |
2023/06/15 | 79 | 79 | 76 | 78 | 142,400 |
2023/06/14 | 79 | 80 | 78 | 79 | 72,300 |
2023/06/13 | 78 | 80 | 78 | 79 | 90,200 |
2023/06/12 | 78 | 79 | 78 | 78 | 64,700 |
2023/06/09 | 78 | 79 | 77 | 77 | 80,200 |
2023/06/08 | 79 | 79 | 78 | 78 | 38,100 |
2023/06/07 | 79 | 80 | 78 | 78 | 70,300 |
2023/06/06 | 79 | 80 | 79 | 79 | 16,600 |