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
2007/12/28 50 51 48 50 763,000
2007/12/27 48 55 48 51 5,001,000
2007/12/26 40 44 39 43 1,177,000
2007/12/25 41 43 38 39 2,115,000
2007/12/21 43 43 40 40 1,390,000
2007/12/20 46 46 43 43 1,124,000
2007/12/19 47 47 45 46 589,000
2007/12/18 46 48 46 46 775,000
2007/12/17 48 49 47 47 608,000
2007/12/14 49 50 48 49 633,000
2007/12/13 50 50 49 50 325,000
2007/12/12 49 50 49 50 248,000
2007/12/11 50 51 49 50 754,000
2007/12/10 50 51 50 50 245,000
2007/12/07 50 51 50 50 309,000
2007/12/06 51 52 50 51 481,000
2007/12/05 51 52 50 50 651,000
2007/12/04 51 52 50 51 813,000
2007/12/03 51 51 50 50 457,000
2007/11/30 51 51 50 50 489,000
2007/11/29 50 51 50 51 361,000
2007/11/28 48 50 48 49 1,037,000
2007/11/27 47 49 47 48 347,000
2007/11/26 49 49 48 49 656,000
2007/11/22 47 51 47 50 718,000
2007/11/21 51 51 49 49 608,000
2007/11/20 49 50 46 50 1,735,000
2007/11/19 56 56 51 52 1,288,000
2007/11/16 56 57 55 56 290,000
2007/11/15 57 58 57 57 238,000
2007/11/14 57 58 57 57 253,000
2007/11/13 55 56 55 56 238,000
2007/11/12 58 58 55 57 789,000
2007/11/09 59 60 59 59 441,000
2007/11/08 59 60 58 59 693,000
2007/11/07 62 62 60 60 394,000
2007/11/06 62 62 61 62 339,000
2007/11/05 63 64 61 62 351,000
2007/11/02 61 63 61 63 366,000
2007/11/01 64 66 63 64 770,000
2007/10/31 61 64 61 64 579,000
2007/10/30 61 62 60 61 357,000
2007/10/29 60 61 59 61 222,000
2007/10/26 59 60 58 60 242,000
2007/10/25 60 60 59 59 776,000
2007/10/24 61 62 60 61 667,000
2007/10/23 63 64 62 62 287,000
2007/10/22 61 63 60 63 815,000
2007/10/19 65 66 64 66 270,000
2007/10/18 65 66 64 64 333,000
2007/10/17 66 66 64 66 582,000
2007/10/16 67 67 65 67 791,000
2007/10/15 68 70 67 68 1,739,000
2007/10/12 65 68 64 68 1,579,000
2007/10/11 66 67 65 66 498,000
2007/10/10 67 67 64 66 707,000
2007/10/09 64 67 64 65 777,000
2007/10/05 65 65 64 64 216,000
2007/10/04 65 66 64 65 713,000
2007/10/03 63 67 63 67 867,000
2007/10/02 66 66 63 64 981,000
2007/10/01 60 64 60 64 845,000
2007/09/28 65 65 59 60 1,145,000
2007/09/27 63 65 62 65 1,333,000
2007/09/26 57 61 57 61 1,301,000
2007/09/25 57 57 56 56 161,000
2007/09/21 57 57 56 56 353,000
2007/09/20 58 59 56 57 858,000
2007/09/19 57 59 57 58 976,000
2007/09/18 57 58 56 56 479,000
2007/09/14 56 58 56 58 569,000
2007/09/13 56 57 56 56 432,000
2007/09/12 58 59 56 57 728,000
2007/09/11 56 57 55 56 332,000
2007/09/10 57 58 56 56 393,000
2007/09/07 58 59 58 58 201,000
2007/09/06 59 59 58 58 249,000
2007/09/05 60 61 59 59 313,000
2007/09/04 61 61 59 59 370,000
2007/09/03 62 62 60 61 345,000
2007/08/31 61 62 60 62 386,000
2007/08/30 63 63 61 61 436,000
2007/08/29 61 62 60 62 724,000
2007/08/28 63 64 63 64 562,000
2007/08/27 66 67 64 65 800,000
2007/08/24 63 66 63 64 1,579,000
2007/08/23 60 61 59 61 931,000
2007/08/22 55 58 55 58 1,312,000
2007/08/21 57 58 55 56 1,384,000
2007/08/20 59 60 57 57 1,200,000
2007/08/17 61 61 56 58 2,319,000
2007/08/16 65 66 58 61 3,395,000
2007/08/15 70 70 67 67 1,513,000
2007/08/14 73 74 72 73 476,000
2007/08/13 73 74 72 72 491,000
2007/08/10 75 76 73 75 460,000
2007/08/09 75 77 73 77 446,000
2007/08/08 76 76 72 73 1,094,000
2007/08/07 78 78 76 76 331,000
2007/08/06 76 78 76 76 495,000
2007/08/03 80 80 78 78 473,000
2007/08/02 80 80 79 80 341,000
2007/08/01 81 82 79 79 317,000
2007/07/31 82 84 81 82 345,000
2007/07/30 76 81 76 81 610,000
2007/07/27 76 79 76 78 622,000
2007/07/26 82 82 80 80 353,000
2007/07/25 80 82 80 82 436,000
2007/07/24 80 81 80 80 401,000
2007/07/23 79 81 79 80 878,000
2007/07/20 86 86 83 83 734,000
2007/07/19 85 87 85 85 433,000
2007/07/18 85 85 84 85 482,000
2007/07/17 88 89 87 87 410,000
2007/07/13 89 90 88 88 556,000
2007/07/12 89 90 88 89 958,000
2007/07/11 90 90 88 88 857,000
2007/07/10 93 93 91 91 925,000
2007/07/09 93 94 92 93 352,000
2007/07/06 94 94 92 93 423,000
2007/07/05 92 94 92 94 876,000
2007/07/04 92 93 92 92 332,000
2007/07/03 93 93 92 93 333,000
2007/07/02 93 93 92 92 297,000
2007/06/29 93 95 92 93 1,092,000
2007/06/28 93 94 92 93 603,000
2007/06/27 93 94 92 92 454,000
2007/06/26 94 94 92 93 742,000
2007/06/25 96 96 92 93 1,314,000
2007/06/22 98 99 96 96 1,047,000
2007/06/21 97 99 96 98 1,582,000
2007/06/20 96 100 96 97 5,008,000
2007/06/19 92 96 91 95 2,709,000
2007/06/18 93 94 91 92 1,295,000
2007/06/15 91 93 90 91 4,008,000
2007/06/14 85 91 85 90 6,703,000
2007/06/13 85 86 84 85 1,065,000
2007/06/12 85 87 83 86 1,723,000
2007/06/11 86 87 84 84 864,000
2007/06/08 84 85 84 85 352,000
2007/06/07 85 86 84 85 725,000
2007/06/06 83 86 83 86 1,670,000
2007/06/05 84 84 83 83 538,000
2007/06/04 83 84 83 83 405,000
2007/06/01 84 84 82 82 748,000
2007/05/31 84 85 83 84 502,000
2007/05/30 84 84 81 83 1,155,000
2007/05/29 79 84 79 84 1,483,000
2007/05/28 79 80 78 79 339,000
2007/05/25 79 80 78 78 554,000
2007/05/24 81 81 79 80 513,000
2007/05/23 78 81 78 81 783,000
2007/05/22 75 77 72 77 1,194,000
2007/05/21 77 78 75 75 674,000
2007/05/18 80 81 76 77 1,153,000
2007/05/17 81 83 81 82 608,000
2007/05/16 82 82 80 81 644,000
2007/05/15 84 84 81 82 608,000
2007/05/14 87 88 84 84 860,000
2007/05/11 85 87 84 86 417,000
2007/05/10 86 87 85 86 411,000
2007/05/09 85 86 84 85 376,000
2007/05/08 86 87 84 86 452,000
2007/05/07 85 86 85 86 654,000
2007/05/02 81 84 81 83 770,000
2007/05/01 81 82 81 81 247,000
2007/04/27 82 83 81 81 382,000
2007/04/26 83 84 82 82 301,000
2007/04/25 83 84 81 84 600,000
2007/04/24 80 83 80 83 694,000
2007/04/23 83 83 80 83 1,033,000
2007/04/20 83 84 82 82 220,000
2007/04/19 83 84 83 83 355,000
2007/04/18 83 84 82 84 379,000
2007/04/17 84 85 83 83 300,000
2007/04/16 85 86 83 84 467,000
2007/04/13 86 86 84 84 790,000
2007/04/12 87 87 85 87 638,000
2007/04/11 87 88 85 87 1,064,000
2007/04/10 88 89 86 87 1,563,000
2007/04/09 81 93 80 89 6,914,000
2007/04/06 81 82 80 80 469,000
2007/04/05 82 83 81 81 645,000
2007/04/04 81 83 81 83 600,000
2007/04/03 83 84 80 81 973,000
2007/04/02 84 84 83 84 752,000
2007/03/30 85 85 84 84 470,000
2007/03/29 84 85 83 84 433,000
2007/03/28 85 85 83 84 891,000
2007/03/27 85 86 84 85 836,000
2007/03/26 85 86 84 86 1,343,000
2007/03/23 87 88 85 85 1,094,000
2007/03/22 86 88 85 87 2,114,000
2007/03/20 85 85 83 84 1,824,000
2007/03/19 90 92 81 83 8,768,000
2007/03/16 101 101 98 99 1,067,000
2007/03/15 101 102 99 101 1,310,000
2007/03/14 100 100 99 100 1,608,000
2007/03/13 103 104 102 103 1,559,000
2007/03/12 100 102 100 102 1,175,000
2007/03/09 100 101 99 99 958,000
2007/03/08 97 100 96 100 678,000
2007/03/07 102 102 98 99 1,422,000
2007/03/06 96 101 96 100 1,457,000
2007/03/05 100 100 96 96 1,349,000
2007/03/02 101 104 100 102 2,363,000
2007/03/01 105 105 100 101 1,264,000
2007/02/28 93 105 93 103 3,233,000
2007/02/27 109 111 107 108 1,672,000
2007/02/26 109 111 109 109 2,693,000
2007/02/23 107 112 105 108 6,914,000
2007/02/22 108 121 108 116 13,091,000
2007/02/21 105 108 105 108 1,496,000
2007/02/20 106 106 105 105 329,000
2007/02/19 106 107 105 106 581,000
2007/02/16 107 107 106 106 522,000
2007/02/15 107 108 106 106 676,000
2007/02/14 107 108 106 108 582,000
2007/02/13 108 108 107 107 375,000
2007/02/09 106 108 106 108 525,000
2007/02/08 109 110 106 107 1,366,000
2007/02/07 109 110 108 108 997,000
2007/02/06 108 112 107 108 4,266,000
2007/02/05 106 107 104 107 716,000
2007/02/02 108 109 105 107 1,968,000
2007/02/01 106 106 104 106 754,000
2007/01/31 105 106 103 106 1,075,000
2007/01/30 108 109 105 105 1,256,000
2007/01/29 109 109 107 109 688,000
2007/01/26 107 109 106 109 926,000
2007/01/25 112 113 108 108 1,435,000
2007/01/24 112 113 110 110 1,245,000
2007/01/23 110 112 110 111 1,592,000
2007/01/22 109 114 108 111 3,404,000
2007/01/19 108 108 106 107 1,774,000
2007/01/18 108 109 107 108 1,980,000
2007/01/17 108 111 105 109 4,249,000
2007/01/16 101 109 100 106 6,566,000
2007/01/15 99 100 97 100 2,159,000
2007/01/12 95 97 94 97 1,084,000
2007/01/11 93 98 92 95 3,025,000
2007/01/10 90 94 90 92 1,768,000
2007/01/09 90 92 89 90 466,000
2007/01/05 92 93 89 89 751,000
2007/01/04 90 92 90 92 326,000

このページの先頭へ