日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ