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
2026/03/19 80 83 78 80 1,037,900
2026/03/18 82 85 80 81 1,366,700
2026/03/17 89 90 81 83 4,453,000
2026/03/16 85 101 85 88 20,427,100
2026/03/13 70 72 70 71 83,900
2026/03/12 71 73 71 71 121,000
2026/03/11 70 72 70 70 33,100
2026/03/10 70 71 68 70 215,000
2026/03/09 70 70 68 69 297,200
2026/03/06 72 72 70 71 142,600
2026/03/05 69 73 68 72 573,100
2026/03/04 71 71 66 68 677,200
2026/03/03 73 74 71 71 125,200
2026/03/02 74 75 72 72 274,200
2026/02/27 73 74 72 74 84,900
2026/02/26 73 74 72 73 51,300
2026/02/25 71 74 71 72 190,400
2026/02/24 72 72 71 71 34,500
2026/02/20 71 72 71 71 59,200
2026/02/19 71 73 70 71 143,400
2026/02/18 72 72 71 71 112,700
2026/02/17 71 73 71 72 152,600
2026/02/16 72 73 70 72 155,300
2026/02/13 72 72 70 72 556,400
2026/02/12 71 73 71 73 239,200
2026/02/10 72 73 71 73 171,000
2026/02/09 73 73 71 71 97,500
2026/02/06 73 73 71 72 147,200
2026/02/05 73 74 72 74 110,800
2026/02/04 72 73 72 73 157,600
2026/02/03 72 73 71 72 1,894,600
2026/02/02 73 73 71 72 157,600
2026/01/30 72 73 71 72 96,500
2026/01/29 72 73 70 72 253,700
2026/01/28 72 72 70 71 229,100
2026/01/27 72 73 70 73 124,100
2026/01/26 71 72 70 72 193,400
2026/01/23 73 74 68 71 1,223,200
2026/01/22 75 75 73 73 218,500
2026/01/21 74 75 73 74 216,200
2026/01/20 77 77 74 75 194,800
2026/01/19 74 78 74 77 491,000
2026/01/16 76 77 73 75 555,300
2026/01/15 74 76 73 76 510,200
2026/01/14 73 76 73 74 331,600
2026/01/13 77 80 73 73 1,202,500
2026/01/09 76 78 75 76 699,900
2026/01/08 74 78 74 75 805,400
2026/01/07 74 75 73 74 659,900
2026/01/06 72 75 71 75 1,042,300
2026/01/05 70 73 68 72 1,042,300
2025/12/30 71 71 68 69 1,442,600
2025/12/29 80 88 71 71 9,888,600
2025/12/26 66 68 64 67 710,200
2025/12/25 64 65 63 64 508,800
2025/12/24 63 64 63 63 234,200
2025/12/23 60 63 60 63 383,400
2025/12/22 61 61 59 61 358,600
2025/12/19 61 62 60 61 350,400
2025/12/18 59 62 59 60 277,800
2025/12/17 61 63 60 60 403,500
2025/12/16 62 63 61 62 421,100
2025/12/15 62 63 61 63 246,600
2025/12/12 62 63 61 62 252,000
2025/12/11 63 64 62 62 213,000
2025/12/10 62 64 62 64 149,200
2025/12/09 63 63 61 62 313,600
2025/12/08 63 65 63 64 357,500
2025/12/05 64 65 63 63 164,700
2025/12/04 65 66 63 65 578,200
2025/12/03 66 67 65 66 264,300
2025/12/02 68 68 66 66 348,000
2025/12/01 70 70 67 68 464,100
2025/11/28 69 72 68 69 506,100
2025/11/27 70 70 68 68 216,700
2025/11/26 69 70 68 69 181,800
2025/11/25 68 70 67 68 310,200
2025/11/21 67 68 66 67 225,700
2025/11/20 70 70 67 67 250,500
2025/11/19 68 70 67 70 261,900
2025/11/18 68 69 66 67 544,800
2025/11/17 71 71 67 69 904,700
2025/11/14 70 71 69 71 798,600
2025/11/13 73 73 71 72 153,000
2025/11/12 72 74 71 72 357,600
2025/11/11 72 73 70 72 391,600
2025/11/10 72 74 71 71 268,400
2025/11/07 73 73 71 73 1,075,600
2025/11/06 72 74 72 73 561,700
2025/11/05 71 72 69 71 1,006,000
2025/11/04 73 73 71 71 361,700
2025/10/31 74 74 72 72 364,400
2025/10/30 73 74 71 73 919,200
2025/10/29 75 76 73 74 744,200
2025/10/28 76 80 74 75 1,615,400
2025/10/27 76 77 75 76 541,800
2025/10/24 79 79 75 76 1,227,400
2025/10/23 80 80 77 78 1,648,600
2025/10/22 87 87 81 81 2,500,400
2025/10/21 90 95 85 87 6,471,800
2025/10/20 101 116 95 102 22,542,300
2025/10/17 71 102 71 86 20,957,400
2025/10/16 73 73 71 72 755,300
2025/10/15 71 73 71 73 1,041,700
2025/10/14 73 73 70 71 344,300
2025/10/10 74 75 74 74 44,900
2025/10/09 74 75 73 75 43,900
2025/10/08 74 74 73 73 143,600
2025/10/07 75 75 73 74 48,000
2025/10/06 75 75 74 75 84,300
2025/10/03 74 75 74 75 13,300
2025/10/02 75 75 74 74 23,400
2025/10/01 76 76 74 75 71,400
2025/09/30 75 76 74 75 252,500
2025/09/29 76 77 75 77 148,300
2025/09/26 77 77 76 76 74,900
2025/09/25 76 78 76 77 102,700
2025/09/24 77 77 76 77 95,300
2025/09/22 77 77 76 76 223,000
2025/09/19 78 78 77 77 25,300
2025/09/18 79 80 77 77 214,400
2025/09/17 78 79 77 79 83,600
2025/09/16 78 78 77 77 82,800
2025/09/12 78 78 77 78 46,100
2025/09/11 78 79 77 78 32,300
2025/09/10 78 79 77 78 143,200
2025/09/09 79 79 78 78 88,300
2025/09/08 79 80 78 79 53,900
2025/09/05 79 80 79 79 66,600
2025/09/04 78 79 78 79 29,000
2025/09/03 80 80 78 79 262,000
2025/09/02 80 81 80 81 138,400
2025/09/01 81 81 79 79 117,500
2025/08/29 80 81 79 80 95,100
2025/08/28 80 80 80 80 96,200
2025/08/27 81 82 80 80 110,400
2025/08/26 83 83 81 82 274,700
2025/08/25 80 83 79 83 875,100
2025/08/22 79 80 79 80 54,300
2025/08/21 79 80 78 79 67,700
2025/08/20 80 80 79 79 35,100
2025/08/19 79 79 78 79 56,300
2025/08/18 80 80 78 78 58,700
2025/08/15 79 80 78 79 111,400
2025/08/14 79 79 78 79 36,400
2025/08/13 78 79 77 78 122,800
2025/08/12 78 79 77 78 344,200
2025/08/08 79 79 78 79 111,300
2025/08/07 78 79 78 79 39,400
2025/08/06 80 80 78 79 77,000
2025/08/05 80 80 79 80 67,600
2025/08/04 78 80 78 79 56,700
2025/08/01 79 80 78 79 88,400
2025/07/31 80 81 79 80 162,700
2025/07/30 80 80 78 78 160,100
2025/07/29 80 80 79 80 47,100
2025/07/28 81 81 79 80 167,300
2025/07/25 81 82 81 81 48,900
2025/07/24 81 82 80 82 135,900
2025/07/23 81 81 79 81 324,800
2025/07/22 83 83 81 81 268,300
2025/07/18 82 83 82 82 85,600
2025/07/17 84 84 82 82 115,600
2025/07/16 84 84 82 84 154,800
2025/07/15 85 86 83 83 251,700
2025/07/14 88 88 85 86 530,700
2025/07/11 86 88 84 88 716,800
2025/07/10 82 90 82 85 2,160,100
2025/07/09 81 82 80 81 78,500
2025/07/08 80 81 80 81 43,800
2025/07/07 80 80 79 80 25,200
2025/07/04 79 81 79 80 115,900
2025/07/03 79 81 79 80 124,300
2025/07/02 80 80 78 78 132,900
2025/07/01 83 83 80 80 148,200
2025/06/30 84 85 82 83 359,200
2025/06/27 82 84 81 81 236,400
2025/06/26 81 83 80 82 515,200
2025/06/25 79 82 78 82 500,900
2025/06/24 78 79 77 79 126,000
2025/06/23 77 79 76 79 211,500
2025/06/20 79 79 77 79 145,500
2025/06/19 76 80 76 79 362,300
2025/06/18 76 77 76 77 65,900
2025/06/17 76 77 76 77 115,200
2025/06/16 75 76 75 75 5,500
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

このページの先頭へ