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
1990/12/28 460 460 460 460 4,000
1990/12/27 460 460 460 460 3,000
1990/12/26 460 460 460 460 1,000
1990/12/25 484 484 470 470 7,000
1990/12/19 494 494 494 494 1,000
1990/12/18 493 493 493 493 5,000
1990/12/17 503 503 503 503 1,000
1990/12/13 521 535 520 520 11,000
1990/12/12 510 520 510 520 30,000
1990/12/11 501 504 500 504 4,000
1990/12/10 500 500 500 500 12,000
1990/12/07 460 475 460 470 23,000
1990/12/06 450 451 445 450 8,000
1990/12/05 460 465 450 450 6,000
1990/12/04 470 470 465 465 6,000
1990/12/03 468 468 468 468 6,000
1990/11/29 499 499 499 499 1,000
1990/11/28 510 510 510 510 2,000
1990/11/27 520 520 520 520 4,000
1990/11/26 520 520 510 515 7,000
1990/11/22 520 520 510 510 5,000
1990/11/21 511 520 510 520 7,000
1990/11/20 517 521 513 513 9,000
1990/11/19 511 515 511 515 6,000
1990/11/16 540 540 510 510 5,000
1990/11/15 546 546 540 540 7,000
1990/11/14 551 556 550 556 4,000
1990/11/13 540 550 540 550 6,000
1990/11/08 550 550 550 550 3,000
1990/11/07 585 585 570 570 4,000
1990/11/06 600 600 590 590 9,000
1990/11/05 590 590 590 590 2,000
1990/11/02 609 609 590 590 2,000
1990/11/01 621 621 610 610 5,000
1990/10/31 620 620 620 620 5,000
1990/10/30 635 635 619 619 3,000
1990/10/29 631 635 631 635 2,000
1990/10/26 624 625 624 625 3,000
1990/10/25 611 631 611 631 2,000
1990/10/24 660 660 610 610 9,000
1990/10/23 650 650 650 650 3,000
1990/10/22 639 650 639 650 25,000
1990/10/19 612 620 605 620 13,000
1990/10/18 600 602 595 602 20,000
1990/10/16 561 601 561 601 22,000
1990/10/15 546 546 546 546 1,000
1990/10/12 543 543 543 543 7,000
1990/10/09 541 541 541 541 4,000
1990/10/08 540 541 540 540 5,000
1990/10/04 540 540 540 540 4,000
1990/10/02 501 520 501 520 11,000
1990/09/27 600 610 566 566 36,000
1990/09/26 605 615 605 605 21,000
1990/09/25 601 620 601 605 13,000
1990/09/21 619 619 600 601 8,000
1990/09/20 630 630 620 620 2,000
1990/09/19 640 640 620 640 13,000
1990/09/18 670 670 650 650 11,000
1990/09/17 690 690 670 670 5,000
1990/09/14 700 700 699 700 14,000
1990/09/13 700 700 699 699 9,000
1990/09/12 684 700 684 700 8,000
1990/09/11 709 709 704 704 4,000
1990/09/10 704 710 704 710 3,000
1990/09/06 729 729 729 729 1,000
1990/09/05 745 745 730 730 10,000
1990/09/03 780 780 775 775 8,000
1990/08/31 799 800 790 790 15,000
1990/08/30 765 771 756 771 21,000
1990/08/29 734 755 725 755 35,000
1990/08/28 715 736 715 735 10,000
1990/08/27 720 720 710 720 29,000
1990/08/24 708 730 708 730 32,000
1990/08/23 778 778 778 778 22,000
1990/08/21 820 828 820 828 20,000
1990/08/20 830 830 830 830 20,000
1990/08/17 832 832 832 832 6,000
1990/08/16 832 832 831 832 7,000
1990/08/15 834 840 830 831 26,000
1990/08/14 820 835 820 835 33,000
1990/08/13 835 835 825 830 51,000
1990/08/10 835 840 835 835 13,000
1990/08/09 845 845 840 840 7,000
1990/08/08 805 815 795 805 31,000
1990/08/06 890 893 869 870 43,000
1990/08/03 890 890 860 860 23,000
1990/08/02 919 919 890 890 6,000
1990/08/01 900 920 900 920 15,000
1990/07/31 891 920 885 920 20,000
1990/07/30 931 931 891 891 4,000
1990/07/27 940 940 910 932 52,000
1990/07/26 960 960 955 955 53,000
1990/07/25 945 960 935 960 79,000
1990/07/24 945 957 940 950 75,000
1990/07/23 950 965 940 965 75,000
1990/07/20 966 966 950 955 46,000
1990/07/19 961 970 955 965 51,000
1990/07/18 949 961 948 960 80,000
1990/07/17 981 985 950 951 82,000
1990/07/16 963 1,000 960 971 223,000
1990/07/13 900 943 900 943 128,000
1990/07/12 880 910 880 905 59,000
1990/07/11 919 920 900 900 21,000
1990/07/10 900 920 900 910 56,000
1990/07/09 875 905 870 900 35,000
1990/07/06 900 900 865 865 37,000
1990/07/05 907 910 902 909 14,000
1990/07/04 890 910 890 910 21,000
1990/07/03 880 880 871 873 22,000
1990/07/02 880 880 875 880 37,000
1990/06/29 871 890 871 880 7,000
1990/06/28 880 890 870 870 35,000
1990/06/27 909 910 880 900 33,000
1990/06/26 900 910 890 910 32,000
1990/06/25 935 935 911 911 67,000
1990/06/22 909 920 906 915 131,000
1990/06/21 900 909 900 909 62,000
1990/06/20 900 909 880 898 83,000
1990/06/19 910 919 900 900 283,000
1990/06/18 820 910 820 905 182,000
1990/06/15 815 820 805 820 34,000
1990/06/14 801 815 801 815 13,000
1990/06/13 809 816 802 802 43,000
1990/06/12 790 800 790 800 12,000
1990/06/11 790 790 781 790 13,000
1990/06/08 800 800 780 780 12,000
1990/06/07 800 805 800 801 16,000
1990/06/06 771 800 770 795 21,000
1990/06/05 768 770 767 770 18,000
1990/06/04 780 780 765 765 11,000
1990/06/01 770 780 770 780 17,000
1990/05/31 790 790 768 768 28,000
1990/05/30 780 785 770 770 15,000
1990/05/29 791 800 780 780 11,000
1990/05/28 805 805 790 790 21,000
1990/05/25 802 805 802 805 9,000
1990/05/24 808 808 801 801 21,000
1990/05/23 806 806 806 806 1,000
1990/05/22 840 840 830 830 46,000
1990/05/21 815 840 815 836 37,000
1990/05/18 791 819 790 815 33,000
1990/05/17 820 825 781 790 35,000
1990/05/16 805 830 805 830 75,000
1990/05/15 810 815 805 805 44,000
1990/05/14 780 800 775 799 51,000
1990/05/11 770 780 770 771 31,000
1990/05/10 779 780 766 766 25,000
1990/05/09 731 781 731 781 44,000
1990/05/08 711 728 711 725 44,000
1990/05/07 700 705 698 705 20,000
1990/05/02 696 696 695 696 6,000
1990/05/01 690 691 690 691 3,000
1990/04/27 690 700 683 693 23,000
1990/04/25 700 700 682 700 16,000
1990/04/24 700 700 681 700 7,000
1990/04/23 700 735 700 710 13,000
1990/04/20 700 700 681 700 16,000
1990/04/19 700 700 690 700 9,000
1990/04/18 691 700 690 700 23,000
1990/04/16 680 700 680 700 7,000
1990/04/13 700 705 700 700 10,000
1990/04/12 725 725 725 725 2,000
1990/04/11 720 731 720 730 13,000
1990/04/10 701 730 701 719 24,000
1990/04/09 621 621 621 621 6,000
1990/04/06 590 611 590 610 38,000
1990/04/04 730 730 720 720 2,000
1990/03/30 819 840 819 840 22,000
1990/03/28 812 839 800 839 9,000
1990/03/27 800 808 800 808 11,000
1990/03/26 810 810 800 805 43,000
1990/03/23 749 820 749 820 66,000
1990/03/20 859 859 850 850 18,000
1990/03/19 905 905 859 859 17,000
1990/03/16 905 920 905 905 36,000
1990/03/15 905 910 905 910 19,000
1990/03/14 909 910 900 910 22,000
1990/03/13 938 938 920 920 59,000
1990/03/12 920 948 920 938 43,000
1990/03/09 890 909 861 905 97,000
1990/03/08 890 894 890 890 23,000
1990/03/07 889 909 889 900 8,000
1990/03/06 900 910 880 889 33,000
1990/03/05 919 919 900 900 22,000
1990/03/02 859 899 859 899 128,000
1990/03/01 897 900 884 889 46,000
1990/02/28 870 890 870 880 41,000
1990/02/27 860 870 845 850 53,000
1990/02/23 949 950 910 910 26,000
1990/02/22 954 961 947 953 73,000
1990/02/21 980 985 951 951 34,000
1990/02/20 975 995 960 960 33,000
1990/02/19 970 970 954 960 19,000
1990/02/16 954 960 952 954 37,000
1990/02/15 965 980 951 951 55,000
1990/02/14 980 983 968 968 77,000
1990/02/13 1,010 1,020 982 999 79,000
1990/02/09 1,010 1,020 997 1,010 195,000
1990/02/08 1,030 1,040 1,010 1,030 319,000
1990/02/07 1,000 1,030 991 991 394,000
1990/02/06 984 995 978 990 241,000
1990/02/05 955 1,000 950 984 481,000
1990/02/02 899 950 898 950 263,000
1990/02/01 899 900 898 898 32,000
1990/01/31 897 898 891 895 81,000
1990/01/30 885 900 885 900 21,000
1990/01/29 880 906 875 875 55,000
1990/01/26 889 890 875 875 43,000
1990/01/25 875 896 875 881 101,000
1990/01/24 875 890 871 890 20,000
1990/01/23 895 895 871 895 25,000
1990/01/22 875 899 875 895 41,000
1990/01/19 876 895 865 895 48,000
1990/01/18 885 899 870 899 32,000
1990/01/17 865 889 865 889 25,000
1990/01/16 890 890 865 865 49,000
1990/01/12 901 901 888 888 59,000
1990/01/11 890 900 888 891 38,000
1990/01/10 906 915 895 900 62,000
1990/01/09 915 915 897 900 29,000
1990/01/08 895 910 895 895 20,000
1990/01/05 927 927 902 905 21,000
1990/01/04 920 928 900 928 19,000

このページの先頭へ