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 |
|---|---|---|---|---|---|
| 2025/06/13 | 75 | 75 | 75 | 75 | 85,500 |
| 2025/06/12 | 76 | 76 | 75 | 76 | 63,200 |
| 2025/06/11 | 76 | 76 | 75 | 76 | 21,100 |
| 2025/06/10 | 75 | 76 | 75 | 76 | 33,000 |
| 2025/06/09 | 75 | 76 | 74 | 74 | 229,100 |
| 2025/06/06 | 75 | 76 | 74 | 75 | 84,500 |
| 2025/06/05 | 75 | 76 | 75 | 75 | 102,800 |
| 2025/06/04 | 75 | 76 | 74 | 74 | 112,700 |
| 2025/06/03 | 75 | 76 | 75 | 75 | 67,500 |
| 2025/06/02 | 76 | 76 | 75 | 75 | 63,700 |
| 2025/05/30 | 75 | 76 | 75 | 76 | 57,600 |
| 2025/05/29 | 75 | 76 | 75 | 76 | 15,500 |
| 2025/05/28 | 76 | 76 | 75 | 75 | 34,700 |
| 2025/05/27 | 76 | 76 | 75 | 76 | 32,600 |
| 2025/05/26 | 77 | 78 | 76 | 76 | 193,200 |
| 2025/05/23 | 77 | 78 | 77 | 77 | 44,000 |
| 2025/05/22 | 78 | 79 | 77 | 77 | 18,800 |
| 2025/05/21 | 79 | 79 | 78 | 78 | 25,300 |
| 2025/05/20 | 78 | 80 | 77 | 78 | 267,400 |
| 2025/05/19 | 78 | 78 | 77 | 78 | 103,400 |
| 2025/05/16 | 78 | 78 | 77 | 77 | 99,400 |
| 2025/05/15 | 78 | 79 | 77 | 77 | 157,100 |
| 2025/05/14 | 78 | 79 | 76 | 78 | 368,300 |
| 2025/05/13 | 77 | 78 | 77 | 78 | 20,500 |
| 2025/05/12 | 77 | 78 | 76 | 78 | 249,100 |
| 2025/05/09 | 77 | 78 | 77 | 77 | 91,100 |
| 2025/05/08 | 78 | 79 | 77 | 77 | 116,800 |
| 2025/05/07 | 78 | 80 | 78 | 78 | 164,800 |
| 2025/05/02 | 78 | 80 | 78 | 78 | 237,900 |
| 2025/05/01 | 78 | 83 | 77 | 79 | 3,483,500 |
| 2025/04/30 | 79 | 82 | 76 | 78 | 2,283,700 |
| 2025/04/28 | 76 | 83 | 75 | 78 | 2,389,100 |
| 2025/04/25 | 78 | 79 | 77 | 78 | 137,300 |
| 2025/04/24 | 81 | 82 | 78 | 79 | 537,000 |
| 2025/04/23 | 81 | 87 | 80 | 80 | 5,889,400 |
| 2025/04/22 | 81 | 87 | 78 | 80 | 5,820,700 |
| 2025/04/21 | 80 | 87 | 79 | 81 | 2,975,200 |
| 2025/04/18 | 79 | 85 | 75 | 79 | 1,396,200 |
| 2025/04/17 | 76 | 82 | 75 | 79 | 2,984,500 |
| 2025/04/16 | 79 | 89 | 73 | 77 | 2,482,600 |
| 2025/04/15 | 78 | 79 | 77 | 79 | 168,800 |
| 2025/04/14 | 77 | 79 | 76 | 78 | 193,800 |
| 2025/04/11 | 76 | 77 | 75 | 77 | 65,400 |
| 2025/04/10 | 77 | 77 | 75 | 77 | 121,700 |
| 2025/04/09 | 73 | 74 | 73 | 73 | 25,900 |
| 2025/04/08 | 72 | 75 | 71 | 75 | 119,400 |
| 2025/04/07 | 73 | 73 | 69 | 71 | 680,600 |
| 2025/04/04 | 73 | 74 | 73 | 73 | 469,200 |
| 2025/04/03 | 74 | 75 | 73 | 75 | 448,700 |
| 2025/04/02 | 77 | 84 | 74 | 77 | 1,042,100 |
| 2025/04/01 | 75 | 79 | 74 | 77 | 593,600 |
| 2025/03/31 | 77 | 103 | 74 | 75 | 4,192,700 |
| 2025/03/28 | 77 | 78 | 76 | 76 | 77,000 |
| 2025/03/27 | 78 | 79 | 77 | 78 | 121,900 |
| 2025/03/26 | 78 | 79 | 78 | 78 | 74,600 |
| 2025/03/25 | 79 | 79 | 78 | 78 | 73,800 |
| 2025/03/24 | 79 | 79 | 78 | 78 | 64,600 |
| 2025/03/21 | 79 | 80 | 78 | 79 | 156,800 |
| 2025/03/19 | 80 | 80 | 79 | 79 | 38,100 |
| 2025/03/18 | 79 | 80 | 78 | 80 | 17,800 |
| 2025/03/17 | 79 | 79 | 78 | 78 | 25,300 |
| 2025/03/14 | 79 | 79 | 78 | 79 | 21,200 |
| 2025/03/13 | 79 | 79 | 78 | 79 | 8,800 |
| 2025/03/12 | 78 | 79 | 78 | 78 | 16,800 |
| 2025/03/11 | 78 | 79 | 78 | 78 | 69,700 |
| 2025/03/10 | 80 | 80 | 78 | 78 | 54,200 |
| 2025/03/07 | 80 | 80 | 79 | 79 | 37,300 |
| 2025/03/06 | 80 | 81 | 79 | 80 | 38,800 |
| 2025/03/05 | 81 | 81 | 79 | 81 | 67,300 |
| 2025/03/04 | 80 | 81 | 80 | 81 | 22,800 |
| 2025/03/03 | 80 | 81 | 80 | 80 | 16,700 |
| 2025/02/28 | 82 | 82 | 79 | 79 | 117,600 |
| 2025/02/27 | 81 | 82 | 79 | 79 | 84,100 |
| 2025/02/26 | 80 | 81 | 79 | 80 | 33,200 |
| 2025/02/25 | 82 | 82 | 79 | 79 | 250,900 |
| 2025/02/21 | 82 | 83 | 80 | 83 | 163,000 |
| 2025/02/20 | 81 | 82 | 81 | 81 | 70,200 |
| 2025/02/19 | 80 | 81 | 79 | 81 | 79,100 |
| 2025/02/18 | 79 | 81 | 78 | 80 | 154,600 |
| 2025/02/17 | 79 | 79 | 77 | 78 | 157,500 |
| 2025/02/14 | 77 | 78 | 76 | 78 | 52,000 |
| 2025/02/13 | 77 | 79 | 77 | 77 | 123,100 |
| 2025/02/12 | 77 | 78 | 76 | 78 | 51,500 |
| 2025/02/10 | 78 | 78 | 76 | 77 | 107,200 |
| 2025/02/07 | 77 | 77 | 76 | 76 | 49,600 |
| 2025/02/06 | 75 | 78 | 75 | 77 | 163,300 |
| 2025/02/05 | 75 | 76 | 75 | 75 | 57,800 |
| 2025/02/04 | 75 | 76 | 74 | 75 | 217,000 |
| 2025/02/03 | 76 | 76 | 75 | 75 | 101,700 |
| 2025/01/31 | 77 | 77 | 76 | 76 | 95,400 |
| 2025/01/30 | 76 | 76 | 75 | 75 | 99,000 |
| 2025/01/29 | 76 | 77 | 75 | 76 | 51,800 |
| 2025/01/28 | 75 | 77 | 75 | 75 | 74,100 |
| 2025/01/27 | 75 | 77 | 75 | 75 | 144,700 |
| 2025/01/24 | 75 | 76 | 75 | 75 | 59,800 |
| 2025/01/23 | 75 | 76 | 75 | 75 | 36,900 |
| 2025/01/22 | 75 | 76 | 75 | 75 | 46,200 |
| 2025/01/21 | 75 | 76 | 75 | 75 | 33,800 |
| 2025/01/20 | 75 | 76 | 74 | 75 | 189,300 |
| 2025/01/17 | 76 | 76 | 75 | 76 | 59,700 |
| 2025/01/16 | 77 | 77 | 76 | 76 | 76,200 |
| 2025/01/15 | 76 | 78 | 76 | 78 | 78,000 |
| 2025/01/14 | 76 | 78 | 76 | 76 | 74,400 |
| 2025/01/10 | 77 | 78 | 76 | 76 | 67,500 |
| 2025/01/09 | 78 | 78 | 77 | 77 | 54,800 |
| 2025/01/08 | 77 | 78 | 77 | 77 | 58,500 |
| 2025/01/07 | 77 | 79 | 77 | 77 | 135,600 |
| 2025/01/06 | 79 | 79 | 77 | 77 | 220,100 |
| 2024/12/30 | 76 | 78 | 76 | 78 | 327,400 |
| 2024/12/27 | 76 | 78 | 75 | 76 | 355,000 |
| 2024/12/26 | 76 | 77 | 74 | 75 | 621,300 |
| 2024/12/25 | 78 | 79 | 75 | 76 | 1,298,200 |
| 2024/12/24 | 85 | 104 | 79 | 79 | 11,863,300 |
| 2024/12/23 | 78 | 78 | 77 | 77 | 83,900 |
| 2024/12/20 | 78 | 79 | 77 | 78 | 133,000 |
| 2024/12/19 | 77 | 79 | 77 | 79 | 76,800 |
| 2024/12/18 | 78 | 79 | 78 | 79 | 81,300 |
| 2024/12/17 | 77 | 79 | 77 | 79 | 153,200 |
| 2024/12/16 | 79 | 79 | 77 | 78 | 101,900 |
| 2024/12/13 | 77 | 79 | 77 | 79 | 73,600 |
| 2024/12/12 | 77 | 78 | 76 | 77 | 57,800 |
| 2024/12/11 | 78 | 78 | 77 | 77 | 61,800 |
| 2024/12/10 | 78 | 79 | 77 | 78 | 99,100 |
| 2024/12/09 | 77 | 78 | 76 | 78 | 68,000 |
| 2024/12/06 | 77 | 77 | 76 | 77 | 69,100 |
| 2024/12/05 | 78 | 79 | 77 | 77 | 25,500 |
| 2024/12/04 | 77 | 79 | 77 | 78 | 48,500 |
| 2024/12/03 | 79 | 79 | 77 | 78 | 106,900 |
| 2024/12/02 | 80 | 80 | 78 | 79 | 105,200 |
| 2024/11/29 | 77 | 80 | 75 | 80 | 174,300 |
| 2024/11/28 | 78 | 78 | 75 | 78 | 434,800 |
| 2024/11/27 | 77 | 78 | 76 | 78 | 70,000 |
| 2024/11/26 | 77 | 78 | 75 | 77 | 196,500 |
| 2024/11/25 | 79 | 79 | 77 | 78 | 173,700 |
| 2024/11/22 | 79 | 79 | 78 | 79 | 132,500 |
| 2024/11/21 | 80 | 80 | 78 | 80 | 127,100 |
| 2024/11/20 | 80 | 80 | 80 | 80 | 3,500 |
| 2024/11/19 | 80 | 81 | 79 | 81 | 58,000 |
| 2024/11/18 | 81 | 81 | 79 | 81 | 30,300 |
| 2024/11/15 | 80 | 81 | 78 | 81 | 85,900 |
| 2024/11/14 | 81 | 84 | 81 | 82 | 55,000 |
| 2024/11/13 | 82 | 83 | 81 | 81 | 25,100 |
| 2024/11/12 | 84 | 84 | 82 | 82 | 124,100 |
| 2024/11/11 | 81 | 84 | 81 | 84 | 89,900 |
| 2024/11/08 | 82 | 82 | 81 | 82 | 27,000 |
| 2024/11/07 | 83 | 83 | 81 | 81 | 33,200 |
| 2024/11/06 | 83 | 84 | 82 | 83 | 25,200 |
| 2024/11/05 | 84 | 85 | 82 | 83 | 43,100 |
| 2024/11/01 | 83 | 85 | 83 | 84 | 58,900 |
| 2024/10/31 | 85 | 86 | 82 | 84 | 94,000 |
| 2024/10/30 | 84 | 85 | 82 | 85 | 71,800 |
| 2024/10/29 | 79 | 83 | 78 | 83 | 145,300 |
| 2024/10/28 | 76 | 80 | 76 | 80 | 72,200 |
| 2024/10/25 | 76 | 77 | 75 | 75 | 73,300 |
| 2024/10/24 | 77 | 77 | 75 | 77 | 123,100 |
| 2024/10/23 | 77 | 78 | 76 | 77 | 165,600 |
| 2024/10/22 | 79 | 79 | 77 | 78 | 29,900 |
| 2024/10/21 | 78 | 80 | 78 | 78 | 48,100 |
| 2024/10/18 | 79 | 80 | 78 | 78 | 10,600 |
| 2024/10/17 | 78 | 80 | 78 | 79 | 11,300 |
| 2024/10/16 | 78 | 80 | 78 | 80 | 26,400 |
| 2024/10/15 | 77 | 80 | 77 | 80 | 90,500 |
| 2024/10/11 | 79 | 79 | 77 | 78 | 138,500 |
| 2024/10/10 | 79 | 80 | 79 | 79 | 42,100 |
| 2024/10/09 | 80 | 80 | 79 | 80 | 20,700 |
| 2024/10/08 | 80 | 81 | 80 | 80 | 16,300 |
| 2024/10/07 | 81 | 82 | 80 | 80 | 32,700 |
| 2024/10/04 | 81 | 81 | 81 | 81 | 27,000 |
| 2024/10/03 | 82 | 82 | 81 | 81 | 7,500 |
| 2024/10/02 | 81 | 82 | 81 | 81 | 17,500 |
| 2024/10/01 | 81 | 81 | 80 | 81 | 29,800 |
| 2024/09/30 | 82 | 82 | 78 | 81 | 63,000 |
| 2024/09/27 | 83 | 85 | 83 | 83 | 106,300 |
| 2024/09/26 | 84 | 84 | 83 | 83 | 21,300 |
| 2024/09/25 | 83 | 84 | 83 | 83 | 16,700 |
| 2024/09/24 | 82 | 84 | 82 | 84 | 14,400 |
| 2024/09/20 | 83 | 83 | 82 | 83 | 13,900 |
| 2024/09/19 | 81 | 83 | 80 | 81 | 48,000 |
| 2024/09/18 | 82 | 82 | 80 | 81 | 65,100 |
| 2024/09/17 | 82 | 83 | 81 | 82 | 86,100 |
| 2024/09/13 | 83 | 83 | 82 | 82 | 16,300 |
| 2024/09/12 | 82 | 84 | 82 | 83 | 139,600 |
| 2024/09/11 | 86 | 86 | 80 | 82 | 129,000 |
| 2024/09/10 | 86 | 86 | 85 | 86 | 42,100 |
| 2024/09/09 | 85 | 87 | 83 | 86 | 96,100 |
| 2024/09/06 | 89 | 89 | 85 | 86 | 78,800 |
| 2024/09/05 | 87 | 89 | 87 | 89 | 192,100 |
| 2024/09/04 | 90 | 90 | 87 | 90 | 126,600 |
| 2024/09/03 | 91 | 91 | 90 | 91 | 18,000 |
| 2024/09/02 | 90 | 92 | 90 | 90 | 75,900 |
| 2024/08/30 | 90 | 91 | 89 | 91 | 61,800 |
| 2024/08/29 | 90 | 91 | 89 | 90 | 72,000 |
| 2024/08/28 | 91 | 91 | 89 | 90 | 136,600 |
| 2024/08/27 | 89 | 92 | 89 | 91 | 76,100 |
| 2024/08/26 | 91 | 92 | 90 | 90 | 108,500 |
| 2024/08/23 | 92 | 93 | 91 | 91 | 59,100 |
| 2024/08/22 | 92 | 93 | 91 | 92 | 25,800 |
| 2024/08/21 | 94 | 94 | 92 | 92 | 266,600 |
| 2024/08/20 | 91 | 94 | 91 | 93 | 268,300 |
| 2024/08/19 | 90 | 92 | 90 | 90 | 59,200 |