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 |
|---|---|---|---|---|---|
| 2024/07/26 | 94 | 94 | 90 | 92 | 95,500 |
| 2024/07/25 | 95 | 95 | 91 | 92 | 147,200 |
| 2024/07/24 | 95 | 96 | 94 | 95 | 72,800 |
| 2024/07/23 | 97 | 97 | 93 | 95 | 891,600 |
| 2024/07/22 | 96 | 96 | 95 | 96 | 88,200 |
| 2024/07/19 | 96 | 97 | 96 | 96 | 50,200 |
| 2024/07/18 | 96 | 97 | 95 | 96 | 105,700 |
| 2024/07/17 | 96 | 97 | 96 | 97 | 31,800 |
| 2024/07/16 | 97 | 97 | 95 | 97 | 152,700 |
| 2024/07/12 | 96 | 97 | 96 | 97 | 67,700 |
| 2024/07/11 | 97 | 97 | 95 | 96 | 214,300 |
| 2024/07/10 | 96 | 98 | 96 | 96 | 213,900 |
| 2024/07/09 | 97 | 98 | 96 | 97 | 78,200 |
| 2024/07/08 | 98 | 98 | 96 | 97 | 90,300 |
| 2024/07/05 | 96 | 98 | 96 | 97 | 129,100 |
| 2024/07/04 | 96 | 97 | 96 | 97 | 86,100 |
| 2024/07/03 | 98 | 98 | 94 | 97 | 350,800 |
| 2024/07/02 | 95 | 98 | 95 | 97 | 224,500 |
| 2024/07/01 | 90 | 96 | 90 | 96 | 223,900 |
| 2024/06/28 | 89 | 90 | 88 | 90 | 90,300 |
| 2024/06/27 | 88 | 90 | 88 | 89 | 42,000 |
| 2024/06/26 | 88 | 90 | 88 | 88 | 179,600 |
| 2024/06/25 | 90 | 90 | 87 | 90 | 451,500 |
| 2024/06/24 | 89 | 92 | 83 | 89 | 954,000 |
| 2024/06/21 | 82 | 86 | 82 | 84 | 155,700 |
| 2024/06/20 | 83 | 83 | 82 | 82 | 55,500 |
| 2024/06/19 | 83 | 84 | 83 | 83 | 51,700 |
| 2024/06/18 | 84 | 85 | 83 | 83 | 68,300 |
| 2024/06/17 | 83 | 84 | 83 | 84 | 69,200 |
| 2024/06/14 | 83 | 85 | 83 | 85 | 238,300 |
| 2024/06/13 | 85 | 85 | 83 | 84 | 70,700 |
| 2024/06/12 | 83 | 85 | 83 | 85 | 103,400 |
| 2024/06/11 | 83 | 85 | 82 | 84 | 258,700 |
| 2024/06/10 | 82 | 83 | 82 | 82 | 122,100 |
| 2024/06/07 | 82 | 83 | 81 | 83 | 238,800 |
| 2024/06/06 | 82 | 82 | 81 | 81 | 34,200 |
| 2024/06/05 | 82 | 82 | 81 | 82 | 67,200 |
| 2024/06/04 | 82 | 82 | 81 | 82 | 19,800 |
| 2024/06/03 | 82 | 83 | 81 | 83 | 45,700 |
| 2024/05/31 | 82 | 83 | 81 | 81 | 78,700 |
| 2024/05/30 | 80 | 83 | 80 | 81 | 114,200 |
| 2024/05/29 | 82 | 83 | 81 | 82 | 148,800 |
| 2024/05/28 | 83 | 83 | 81 | 83 | 86,000 |
| 2024/05/27 | 84 | 84 | 82 | 83 | 117,200 |
| 2024/05/24 | 83 | 84 | 82 | 84 | 115,900 |
| 2024/05/23 | 86 | 86 | 83 | 83 | 195,800 |
| 2024/05/22 | 83 | 84 | 83 | 83 | 102,600 |
| 2024/05/21 | 83 | 84 | 83 | 83 | 65,300 |
| 2024/05/20 | 83 | 86 | 82 | 83 | 407,200 |
| 2024/05/17 | 83 | 83 | 80 | 82 | 798,000 |
| 2024/05/16 | 80 | 80 | 79 | 80 | 176,200 |
| 2024/05/15 | 79 | 80 | 79 | 80 | 181,000 |
| 2024/05/14 | 80 | 80 | 78 | 79 | 205,300 |
| 2024/05/13 | 76 | 80 | 76 | 80 | 468,400 |
| 2024/05/10 | 76 | 76 | 75 | 75 | 19,000 |
| 2024/05/09 | 75 | 76 | 74 | 76 | 44,000 |
| 2024/05/08 | 75 | 76 | 75 | 76 | 74,600 |
| 2024/05/07 | 76 | 76 | 75 | 75 | 45,500 |
| 2024/05/02 | 75 | 76 | 75 | 75 | 11,700 |
| 2024/05/01 | 75 | 76 | 75 | 75 | 19,800 |
| 2024/04/30 | 75 | 76 | 75 | 75 | 68,500 |
| 2024/04/26 | 76 | 77 | 74 | 75 | 180,300 |
| 2024/04/25 | 77 | 77 | 75 | 76 | 57,900 |
| 2024/04/24 | 75 | 77 | 75 | 77 | 80,400 |
| 2024/04/23 | 76 | 76 | 74 | 75 | 170,700 |
| 2024/04/22 | 76 | 77 | 75 | 76 | 104,400 |
| 2024/04/19 | 76 | 77 | 75 | 75 | 88,500 |
| 2024/04/18 | 75 | 77 | 75 | 76 | 70,000 |
| 2024/04/17 | 77 | 77 | 75 | 75 | 183,000 |
| 2024/04/16 | 77 | 77 | 76 | 77 | 172,700 |
| 2024/04/15 | 78 | 79 | 77 | 77 | 118,000 |
| 2024/04/12 | 78 | 79 | 78 | 79 | 14,400 |
| 2024/04/11 | 78 | 79 | 77 | 79 | 25,400 |
| 2024/04/10 | 78 | 79 | 78 | 79 | 32,700 |
| 2024/04/09 | 77 | 79 | 77 | 79 | 86,200 |
| 2024/04/08 | 76 | 78 | 76 | 78 | 79,500 |
| 2024/04/05 | 76 | 77 | 75 | 77 | 111,000 |
| 2024/04/04 | 78 | 78 | 76 | 76 | 114,600 |
| 2024/04/03 | 77 | 78 | 76 | 77 | 60,500 |
| 2024/04/02 | 78 | 79 | 77 | 77 | 80,100 |
| 2024/04/01 | 79 | 79 | 78 | 78 | 93,500 |
| 2024/03/29 | 79 | 79 | 78 | 78 | 111,300 |
| 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 |