ユニバンス(7254)の株価時系列情報
ユニバンス(7254)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 |
---|---|---|---|---|---|
2023/12/29 | 510 | 530 | 503 | 518 | 78,500 |
2023/12/28 | 515 | 521 | 509 | 510 | 65,400 |
2023/12/27 | 504 | 514 | 499 | 514 | 66,600 |
2023/12/26 | 495 | 515 | 493 | 498 | 89,600 |
2023/12/25 | 509 | 510 | 489 | 493 | 73,400 |
2023/12/22 | 517 | 519 | 504 | 507 | 62,600 |
2023/12/21 | 511 | 517 | 505 | 516 | 62,200 |
2023/12/20 | 535 | 540 | 513 | 517 | 204,800 |
2023/12/19 | 498 | 540 | 490 | 535 | 275,000 |
2023/12/18 | 475 | 495 | 473 | 495 | 195,400 |
2023/12/15 | 455 | 464 | 455 | 461 | 59,400 |
2023/12/14 | 475 | 475 | 446 | 450 | 105,400 |
2023/12/13 | 473 | 479 | 465 | 471 | 81,400 |
2023/12/12 | 485 | 494 | 475 | 476 | 56,200 |
2023/12/11 | 483 | 488 | 477 | 479 | 67,900 |
2023/12/08 | 490 | 492 | 475 | 477 | 158,500 |
2023/12/07 | 514 | 514 | 501 | 501 | 49,000 |
2023/12/06 | 515 | 522 | 512 | 516 | 34,100 |
2023/12/05 | 524 | 532 | 514 | 514 | 114,400 |
2023/12/04 | 504 | 525 | 502 | 523 | 142,800 |
2023/12/01 | 513 | 514 | 500 | 501 | 99,900 |
2023/11/30 | 495 | 515 | 493 | 503 | 136,000 |
2023/11/29 | 485 | 494 | 480 | 485 | 87,500 |
2023/11/28 | 501 | 503 | 489 | 491 | 94,300 |
2023/11/27 | 502 | 511 | 501 | 503 | 51,600 |
2023/11/24 | 499 | 513 | 497 | 498 | 78,200 |
2023/11/22 | 499 | 513 | 492 | 498 | 92,100 |
2023/11/21 | 515 | 515 | 494 | 498 | 138,200 |
2023/11/20 | 526 | 535 | 502 | 516 | 332,700 |
2023/11/17 | 458 | 500 | 457 | 499 | 460,200 |
2023/11/16 | 467 | 467 | 445 | 455 | 205,200 |
2023/11/15 | 474 | 474 | 456 | 470 | 232,400 |
2023/11/14 | 476 | 494 | 457 | 467 | 867,900 |
2023/11/13 | 477 | 477 | 477 | 477 | 57,300 |
2023/11/10 | 392 | 406 | 387 | 397 | 144,800 |
2023/11/09 | 392 | 400 | 389 | 400 | 30,900 |
2023/11/08 | 398 | 401 | 389 | 390 | 42,800 |
2023/11/07 | 398 | 402 | 395 | 398 | 69,500 |
2023/11/06 | 397 | 398 | 391 | 394 | 34,500 |
2023/11/02 | 389 | 396 | 388 | 390 | 54,300 |
2023/11/01 | 380 | 387 | 380 | 384 | 20,200 |
2023/10/31 | 374 | 377 | 372 | 376 | 6,100 |
2023/10/30 | 385 | 385 | 373 | 374 | 6,400 |
2023/10/27 | 375 | 383 | 375 | 383 | 14,500 |
2023/10/26 | 370 | 375 | 369 | 375 | 21,900 |
2023/10/25 | 372 | 378 | 372 | 374 | 37,400 |
2023/10/24 | 375 | 375 | 361 | 373 | 84,400 |
2023/10/23 | 377 | 379 | 374 | 375 | 16,200 |
2023/10/20 | 380 | 381 | 373 | 379 | 44,300 |
2023/10/19 | 383 | 386 | 378 | 378 | 21,800 |
2023/10/18 | 386 | 388 | 381 | 388 | 14,200 |
2023/10/17 | 382 | 386 | 379 | 385 | 31,700 |
2023/10/16 | 384 | 384 | 377 | 383 | 20,900 |
2023/10/13 | 388 | 391 | 384 | 386 | 55,500 |
2023/10/12 | 393 | 396 | 388 | 396 | 19,200 |
2023/10/11 | 389 | 396 | 389 | 391 | 57,000 |
2023/10/10 | 386 | 392 | 384 | 389 | 17,300 |
2023/10/06 | 378 | 383 | 376 | 381 | 20,700 |
2023/10/05 | 374 | 380 | 372 | 378 | 41,100 |
2023/10/04 | 375 | 375 | 366 | 366 | 57,800 |
2023/10/03 | 397 | 397 | 383 | 383 | 46,600 |
2023/10/02 | 395 | 398 | 393 | 394 | 27,600 |
2023/09/29 | 400 | 402 | 390 | 392 | 38,200 |
2023/09/28 | 398 | 400 | 394 | 399 | 13,600 |
2023/09/27 | 396 | 399 | 394 | 398 | 24,400 |
2023/09/26 | 401 | 401 | 397 | 399 | 12,700 |
2023/09/25 | 394 | 402 | 394 | 401 | 18,400 |
2023/09/22 | 395 | 396 | 390 | 396 | 24,100 |
2023/09/21 | 396 | 399 | 394 | 396 | 19,500 |
2023/09/20 | 405 | 405 | 393 | 398 | 33,000 |
2023/09/19 | 404 | 405 | 400 | 402 | 18,300 |
2023/09/15 | 403 | 405 | 399 | 403 | 53,600 |
2023/09/14 | 394 | 402 | 391 | 402 | 47,500 |
2023/09/13 | 394 | 396 | 392 | 393 | 19,000 |
2023/09/12 | 395 | 397 | 390 | 394 | 21,200 |
2023/09/11 | 395 | 396 | 393 | 395 | 14,300 |
2023/09/08 | 402 | 402 | 395 | 395 | 28,200 |
2023/09/07 | 399 | 405 | 398 | 399 | 24,900 |
2023/09/06 | 397 | 404 | 397 | 402 | 38,100 |
2023/09/05 | 398 | 400 | 396 | 399 | 56,500 |
2023/09/04 | 390 | 401 | 390 | 395 | 93,400 |
2023/09/01 | 390 | 394 | 390 | 390 | 34,900 |
2023/08/31 | 389 | 394 | 389 | 394 | 23,800 |
2023/08/30 | 391 | 391 | 388 | 389 | 11,300 |
2023/08/29 | 390 | 394 | 390 | 391 | 13,400 |
2023/08/28 | 393 | 395 | 389 | 389 | 63,900 |
2023/08/25 | 386 | 392 | 386 | 392 | 21,400 |
2023/08/24 | 396 | 396 | 389 | 391 | 81,200 |
2023/08/23 | 392 | 395 | 390 | 395 | 55,200 |
2023/08/22 | 388 | 391 | 386 | 388 | 26,000 |
2023/08/21 | 385 | 393 | 381 | 384 | 35,600 |
2023/08/18 | 383 | 386 | 380 | 385 | 24,500 |
2023/08/17 | 394 | 394 | 381 | 383 | 46,100 |
2023/08/16 | 390 | 393 | 386 | 390 | 26,800 |
2023/08/15 | 397 | 397 | 388 | 393 | 41,600 |
2023/08/14 | 406 | 406 | 390 | 395 | 96,900 |
2023/08/10 | 396 | 409 | 396 | 409 | 101,700 |
2023/08/09 | 401 | 402 | 397 | 399 | 19,600 |
2023/08/08 | 402 | 405 | 399 | 403 | 24,700 |
2023/08/07 | 400 | 403 | 397 | 403 | 15,500 |
2023/08/04 | 398 | 400 | 396 | 400 | 32,000 |
2023/08/03 | 406 | 406 | 399 | 399 | 17,300 |
2023/08/02 | 407 | 408 | 404 | 404 | 26,600 |
2023/08/01 | 403 | 407 | 403 | 407 | 14,400 |
2023/07/31 | 405 | 410 | 403 | 406 | 42,400 |
2023/07/28 | 402 | 403 | 395 | 399 | 40,200 |
2023/07/27 | 402 | 404 | 401 | 403 | 10,600 |
2023/07/26 | 401 | 408 | 398 | 402 | 28,800 |
2023/07/25 | 402 | 407 | 400 | 401 | 25,300 |
2023/07/24 | 401 | 403 | 398 | 402 | 15,700 |
2023/07/21 | 401 | 401 | 398 | 399 | 13,000 |
2023/07/20 | 402 | 403 | 398 | 403 | 13,200 |
2023/07/19 | 400 | 407 | 399 | 401 | 54,300 |
2023/07/18 | 394 | 395 | 390 | 395 | 24,100 |
2023/07/14 | 397 | 397 | 390 | 393 | 22,600 |
2023/07/13 | 393 | 397 | 391 | 397 | 19,800 |
2023/07/12 | 403 | 403 | 392 | 392 | 43,400 |
2023/07/11 | 405 | 407 | 399 | 402 | 31,600 |
2023/07/10 | 403 | 403 | 399 | 400 | 16,200 |
2023/07/07 | 401 | 407 | 399 | 403 | 18,600 |
2023/07/06 | 412 | 412 | 402 | 402 | 22,700 |
2023/07/05 | 405 | 419 | 402 | 412 | 104,600 |
2023/07/04 | 404 | 405 | 399 | 403 | 25,200 |
2023/07/03 | 397 | 404 | 397 | 403 | 71,800 |
2023/06/30 | 394 | 397 | 390 | 397 | 20,400 |
2023/06/29 | 394 | 397 | 390 | 391 | 40,700 |
2023/06/28 | 391 | 392 | 385 | 392 | 28,700 |
2023/06/27 | 389 | 389 | 384 | 385 | 11,000 |
2023/06/26 | 388 | 390 | 381 | 388 | 30,900 |
2023/06/23 | 393 | 394 | 384 | 389 | 52,000 |
2023/06/22 | 395 | 397 | 390 | 391 | 26,900 |
2023/06/21 | 394 | 398 | 393 | 395 | 39,100 |
2023/06/20 | 398 | 399 | 394 | 395 | 11,700 |
2023/06/19 | 398 | 400 | 391 | 399 | 38,300 |
2023/06/16 | 401 | 403 | 396 | 400 | 27,900 |
2023/06/15 | 402 | 405 | 399 | 404 | 27,900 |
2023/06/14 | 398 | 403 | 396 | 400 | 25,800 |
2023/06/13 | 402 | 406 | 398 | 399 | 51,900 |
2023/06/12 | 403 | 404 | 401 | 401 | 8,000 |
2023/06/09 | 405 | 405 | 398 | 401 | 12,500 |
2023/06/08 | 400 | 410 | 392 | 402 | 58,700 |
2023/06/07 | 400 | 408 | 394 | 405 | 56,300 |
2023/06/06 | 395 | 402 | 395 | 397 | 21,900 |
2023/06/05 | 405 | 405 | 398 | 399 | 35,400 |
2023/06/02 | 385 | 404 | 385 | 404 | 28,600 |
2023/06/01 | 380 | 390 | 380 | 390 | 37,100 |
2023/05/31 | 394 | 394 | 382 | 383 | 40,500 |
2023/05/30 | 393 | 393 | 373 | 390 | 80,300 |
2023/05/29 | 400 | 400 | 393 | 393 | 19,300 |
2023/05/26 | 400 | 400 | 394 | 394 | 22,500 |
2023/05/25 | 397 | 400 | 395 | 398 | 9,100 |
2023/05/24 | 400 | 408 | 396 | 397 | 52,000 |
2023/05/23 | 398 | 408 | 391 | 398 | 68,200 |
2023/05/22 | 398 | 400 | 392 | 395 | 38,800 |
2023/05/19 | 391 | 397 | 391 | 394 | 25,400 |
2023/05/18 | 385 | 396 | 385 | 394 | 35,800 |
2023/05/17 | 392 | 392 | 378 | 383 | 57,600 |
2023/05/16 | 399 | 399 | 385 | 386 | 59,300 |
2023/05/15 | 394 | 400 | 387 | 395 | 105,400 |
2023/05/12 | 425 | 425 | 415 | 425 | 81,700 |
2023/05/11 | 423 | 423 | 416 | 422 | 78,400 |
2023/05/10 | 423 | 423 | 404 | 408 | 85,700 |
2023/05/09 | 404 | 428 | 404 | 427 | 141,500 |
2023/05/08 | 381 | 397 | 381 | 393 | 63,800 |
2023/05/02 | 379 | 383 | 377 | 382 | 14,000 |
2023/05/01 | 383 | 383 | 377 | 381 | 20,300 |
2023/04/28 | 380 | 384 | 376 | 380 | 30,100 |
2023/04/27 | 375 | 381 | 375 | 380 | 33,200 |
2023/04/26 | 384 | 385 | 372 | 375 | 98,800 |
2023/04/25 | 389 | 392 | 386 | 387 | 15,000 |
2023/04/24 | 391 | 391 | 385 | 389 | 12,000 |
2023/04/21 | 388 | 393 | 386 | 387 | 11,700 |
2023/04/20 | 391 | 391 | 387 | 388 | 18,600 |
2023/04/19 | 391 | 391 | 385 | 391 | 18,200 |
2023/04/18 | 390 | 391 | 388 | 388 | 18,100 |
2023/04/17 | 393 | 395 | 389 | 389 | 24,900 |
2023/04/14 | 396 | 399 | 393 | 394 | 23,100 |
2023/04/13 | 393 | 399 | 393 | 396 | 9,500 |
2023/04/12 | 395 | 398 | 392 | 393 | 21,100 |
2023/04/11 | 399 | 399 | 393 | 395 | 15,300 |
2023/04/10 | 398 | 402 | 390 | 400 | 22,200 |
2023/04/07 | 395 | 402 | 391 | 392 | 30,800 |
2023/04/06 | 386 | 399 | 384 | 395 | 41,100 |
2023/04/05 | 387 | 390 | 382 | 388 | 47,100 |
2023/04/04 | 391 | 391 | 387 | 388 | 25,900 |
2023/04/03 | 391 | 391 | 384 | 390 | 28,500 |
2023/03/31 | 386 | 393 | 384 | 384 | 59,200 |
2023/03/30 | 382 | 383 | 372 | 381 | 20,600 |
2023/03/29 | 379 | 389 | 379 | 384 | 21,800 |
2023/03/28 | 397 | 397 | 379 | 381 | 71,900 |
2023/03/27 | 396 | 401 | 392 | 397 | 37,400 |
2023/03/24 | 407 | 412 | 395 | 396 | 115,200 |
2023/03/23 | 384 | 420 | 379 | 407 | 202,100 |
2023/03/22 | 377 | 389 | 377 | 387 | 65,000 |
2023/03/20 | 392 | 398 | 373 | 377 | 148,700 |
2023/03/17 | 402 | 409 | 395 | 398 | 103,300 |
2023/03/16 | 395 | 402 | 383 | 389 | 92,000 |
2023/03/15 | 407 | 409 | 392 | 396 | 113,800 |
2023/03/14 | 407 | 407 | 390 | 399 | 164,400 |
2023/03/13 | 415 | 429 | 406 | 415 | 247,000 |
2023/03/10 | 450 | 453 | 427 | 430 | 252,400 |
2023/03/09 | 479 | 479 | 441 | 466 | 664,400 |
2023/03/08 | 427 | 486 | 421 | 463 | 1,754,700 |
2023/03/07 | 379 | 417 | 379 | 417 | 279,900 |
2023/03/06 | 388 | 388 | 377 | 380 | 39,200 |
2023/03/03 | 378 | 384 | 374 | 380 | 32,400 |
2023/03/02 | 365 | 376 | 365 | 375 | 9,500 |
2023/03/01 | 374 | 379 | 371 | 372 | 21,000 |
2023/02/28 | 378 | 382 | 371 | 371 | 24,800 |
2023/02/27 | 365 | 379 | 365 | 374 | 32,700 |
2023/02/24 | 369 | 370 | 366 | 368 | 9,300 |
2023/02/22 | 364 | 368 | 362 | 366 | 13,700 |
2023/02/21 | 364 | 371 | 364 | 368 | 27,200 |
2023/02/20 | 358 | 368 | 358 | 364 | 20,300 |
2023/02/17 | 370 | 370 | 360 | 362 | 9,500 |
2023/02/16 | 364 | 365 | 356 | 365 | 12,400 |
2023/02/15 | 364 | 364 | 351 | 357 | 17,700 |
2023/02/14 | 346 | 363 | 346 | 356 | 34,600 |
2023/02/13 | 345 | 359 | 345 | 349 | 68,300 |
2023/02/10 | 373 | 374 | 363 | 369 | 49,600 |
2023/02/09 | 375 | 378 | 374 | 374 | 16,700 |
2023/02/08 | 380 | 381 | 373 | 375 | 18,500 |
2023/02/07 | 380 | 383 | 377 | 379 | 16,100 |
2023/02/06 | 380 | 385 | 376 | 380 | 9,800 |
2023/02/03 | 379 | 383 | 378 | 380 | 10,500 |
2023/02/02 | 384 | 389 | 380 | 382 | 15,800 |
2023/02/01 | 378 | 381 | 375 | 379 | 11,000 |
2023/01/31 | 380 | 380 | 375 | 375 | 16,100 |
2023/01/30 | 371 | 377 | 370 | 375 | 14,400 |
2023/01/27 | 372 | 376 | 368 | 371 | 22,600 |
2023/01/26 | 375 | 376 | 372 | 374 | 14,900 |
2023/01/25 | 376 | 377 | 370 | 373 | 11,400 |
2023/01/24 | 379 | 381 | 376 | 376 | 15,800 |
2023/01/23 | 377 | 380 | 375 | 375 | 5,500 |
2023/01/20 | 375 | 380 | 374 | 376 | 10,600 |
2023/01/19 | 381 | 383 | 375 | 375 | 30,800 |
2023/01/18 | 378 | 389 | 376 | 380 | 29,000 |
2023/01/17 | 374 | 382 | 372 | 376 | 16,000 |
2023/01/16 | 387 | 387 | 371 | 371 | 26,200 |
2023/01/13 | 390 | 390 | 383 | 388 | 30,500 |
2023/01/12 | 386 | 393 | 383 | 383 | 38,800 |
2023/01/11 | 373 | 386 | 373 | 383 | 52,900 |
2023/01/10 | 361 | 372 | 361 | 371 | 21,300 |
2023/01/06 | 353 | 363 | 353 | 361 | 11,600 |
2023/01/05 | 356 | 361 | 355 | 356 | 16,000 |
2023/01/04 | 362 | 363 | 354 | 356 | 28,600 |