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
2010/12/30 152 159 152 158 41,700
2010/12/29 157 157 150 156 165,400
2010/12/28 160 162 158 160 45,400
2010/12/27 159 165 158 162 34,600
2010/12/24 172 173 163 164 98,400
2010/12/22 174 174 170 171 44,700
2010/12/21 171 175 168 175 53,600
2010/12/20 174 175 166 170 42,700
2010/12/17 172 174 169 170 42,800
2010/12/16 167 170 165 169 43,600
2010/12/15 171 173 167 168 61,400
2010/12/14 161 172 161 170 95,900
2010/12/13 170 170 160 165 123,000
2010/12/10 174 177 171 171 70,700
2010/12/09 179 179 171 176 63,300
2010/12/08 180 181 173 177 72,300
2010/12/07 179 182 178 179 42,000
2010/12/06 185 186 177 184 80,800
2010/12/03 188 188 181 184 87,000
2010/12/02 185 195 184 191 199,400
2010/12/01 185 188 180 183 80,700
2010/11/30 195 195 184 189 176,400
2010/11/29 175 202 171 193 467,100
2010/11/26 206 212 169 175 1,025,900
2010/11/25 145 195 145 195 959,300
2010/11/24 126 145 125 145 353,300
2010/11/22 122 129 121 128 157,600
2010/11/19 117 126 115 120 198,400
2010/11/18 113 115 113 114 39,700
2010/11/17 114 115 112 113 53,300
2010/11/16 117 117 115 115 37,600
2010/11/15 113 116 113 116 37,800
2010/11/12 114 115 112 113 21,400
2010/11/11 115 117 113 114 54,000
2010/11/10 114 114 109 114 80,900
2010/11/09 116 117 114 116 41,500
2010/11/08 117 118 116 117 39,100
2010/11/05 116 119 115 118 34,900
2010/11/04 115 116 115 116 8,600
2010/11/02 114 116 114 116 12,400
2010/11/01 114 116 114 114 26,500
2010/10/29 117 120 117 118 18,600
2010/10/28 120 120 118 119 3,800
2010/10/27 122 122 118 119 34,700
2010/10/26 122 124 121 122 31,400
2010/10/25 124 124 122 122 25,300
2010/10/22 121 122 121 121 28,100
2010/10/21 122 122 121 121 38,400
2010/10/20 122 122 121 122 36,200
2010/10/19 125 126 121 122 98,200
2010/10/18 120 127 119 121 86,800
2010/10/15 116 120 116 118 74,300
2010/10/14 119 124 116 117 81,900
2010/10/13 112 139 111 118 409,400
2010/10/12 116 116 111 112 47,400
2010/10/08 114 116 112 115 35,300
2010/10/07 116 116 112 114 56,100
2010/10/06 115 119 114 117 29,000
2010/10/05 116 117 114 114 23,200
2010/10/04 121 121 115 117 53,000
2010/10/01 120 123 117 119 59,000
2010/09/30 115 125 115 125 87,600
2010/09/29 116 119 115 115 43,200
2010/09/28 113 127 113 115 91,900
2010/09/27 119 119 112 114 104,700
2010/09/24 125 126 122 124 34,300
2010/09/22 130 130 125 127 62,100
2010/09/21 126 130 125 129 39,400
2010/09/17 127 131 125 128 73,600
2010/09/16 129 133 127 127 63,200
2010/09/15 133 135 127 130 75,900
2010/09/14 133 134 125 134 125,500
2010/09/13 145 146 128 136 219,200
2010/09/10 117 154 116 140 944,500
2010/09/09 121 121 115 115 50,300
2010/09/08 118 121 117 121 30,700
2010/09/07 116 123 115 121 53,300
2010/09/06 115 117 115 116 17,300
2010/09/03 119 119 114 115 23,800
2010/09/02 122 127 116 116 101,200
2010/09/01 112 120 110 117 92,400
2010/08/31 116 116 111 113 79,400
2010/08/30 111 118 111 117 76,500
2010/08/27 111 112 108 111 127,900
2010/08/26 110 113 110 112 94,600
2010/08/25 114 117 113 114 44,600
2010/08/24 120 120 116 116 47,500
2010/08/23 122 126 119 123 39,600
2010/08/20 128 133 121 124 191,900
2010/08/19 123 129 122 126 87,200
2010/08/18 115 123 115 120 70,000
2010/08/17 114 116 113 115 26,300
2010/08/16 116 118 113 115 49,000
2010/08/13 118 119 115 119 32,000
2010/08/12 120 124 111 117 132,300
2010/08/11 126 126 120 125 93,600
2010/08/10 133 138 129 129 72,700
2010/08/09 135 137 131 132 112,500
2010/08/06 139 151 134 140 192,800
2010/08/05 139 143 131 141 231,000
2010/08/04 121 153 114 144 575,900
2010/08/03 132 132 122 124 144,600
2010/08/02 121 126 117 124 296,300
2010/07/30 130 132 114 116 324,800
2010/07/29 145 150 131 134 309,000
2010/07/29 1 -> 0.10 分割
2010/07/28 16 17 16 16 331,000
2010/07/27 17 18 16 16 606,000
2010/07/26 17 18 17 18 847,000
2010/07/23 16 17 16 16 342,000
2010/07/22 16 17 16 16 579,000
2010/07/21 17 18 16 16 646,000
2010/07/20 17 18 16 18 647,000
2010/07/16 18 18 17 17 409,000
2010/07/15 18 19 18 19 274,000
2010/07/14 18 19 18 18 1,431,000
2010/07/13 18 19 18 19 270,000
2010/07/12 19 19 18 18 465,000
2010/07/09 19 20 19 19 357,000
2010/07/08 19 20 19 20 1,302,000
2010/07/07 19 20 19 19 205,000
2010/07/06 20 20 19 19 390,000
2010/07/05 19 21 18 21 1,024,000
2010/07/02 20 20 19 19 694,000
2010/07/01 19 20 19 20 499,000
2010/06/30 20 20 19 19 803,000
2010/06/29 20 21 20 20 257,000
2010/06/28 21 21 20 20 338,000
2010/06/25 21 21 20 21 381,000
2010/06/24 21 22 21 22 254,000
2010/06/23 21 21 20 21 381,000
2010/06/22 21 22 21 21 751,000
2010/06/21 21 22 21 21 186,000
2010/06/18 22 22 21 21 215,000
2010/06/17 22 22 21 22 981,000
2010/06/16 23 24 22 22 600,000
2010/06/15 23 24 22 23 859,000
2010/06/14 23 24 22 23 839,000
2010/06/11 22 22 21 22 2,239,000
2010/06/10 22 22 21 22 161,000
2010/06/09 23 23 21 22 530,000
2010/06/08 22 23 21 23 572,000
2010/06/07 23 23 21 22 1,153,000
2010/06/04 25 25 22 24 1,868,000
2010/06/03 24 25 23 25 486,000
2010/06/02 25 26 23 23 1,394,000
2010/06/01 23 25 23 24 995,000
2010/05/31 22 23 22 23 1,031,000
2010/05/28 23 23 21 23 2,114,000
2010/05/27 20 23 20 22 3,531,000
2010/05/26 19 21 19 20 1,864,000
2010/05/25 20 21 19 19 1,778,000
2010/05/24 20 21 19 20 3,593,000
2010/05/21 23 24 22 22 3,484,000
2010/05/20 26 26 23 24 1,691,000
2010/05/19 27 28 23 26 4,345,000
2010/05/18 28 29 26 28 2,807,000
2010/05/17 30 30 26 28 2,621,000
2010/05/14 30 31 29 30 1,520,000
2010/05/13 30 31 29 31 3,024,000
2010/05/12 31 33 28 28 3,645,000
2010/05/11 34 36 29 30 6,603,000
2010/05/10 39 40 32 35 10,860,000
2010/05/07 26 38 25 36 24,340,000
2010/05/06 27 29 26 28 3,484,000
2010/04/30 25 27 25 27 3,064,000
2010/04/28 23 25 23 25 1,415,000
2010/04/27 23 26 22 23 6,181,000
2010/04/26 23 24 22 23 1,645,000
2010/04/23 24 24 23 23 337,000
2010/04/22 24 24 23 24 454,000
2010/04/21 23 24 23 23 646,000
2010/04/20 24 25 23 23 2,792,000
2010/04/19 23 25 22 24 2,617,000
2010/04/16 22 23 21 23 1,801,000
2010/04/15 21 22 20 22 524,000
2010/04/14 21 22 21 21 271,000
2010/04/13 22 22 20 22 1,294,000
2010/04/12 20 22 20 21 1,239,000
2010/04/09 21 21 20 20 3,860,000
2010/04/08 19 23 19 21 6,808,000
2010/04/07 19 20 19 20 527,000
2010/04/06 19 20 19 19 485,000
2010/04/05 18 19 18 19 718,000
2010/04/02 19 20 18 18 362,000
2010/04/01 19 20 18 19 1,162,000
2010/03/31 20 20 19 19 205,000
2010/03/30 20 20 19 20 253,000
2010/03/29 20 20 19 19 638,000
2010/03/26 20 20 19 20 1,021,000
2010/03/25 19 21 19 20 4,284,000
2010/03/24 19 20 18 19 405,000
2010/03/23 19 19 18 18 429,000
2010/03/19 19 20 18 19 378,000
2010/03/18 19 20 18 19 345,000
2010/03/17 19 20 18 18 301,000
2010/03/16 19 20 19 20 337,000
2010/03/15 19 20 18 19 416,000
2010/03/12 18 19 18 19 1,444,000
2010/03/11 19 19 18 19 334,000
2010/03/10 19 19 18 19 190,000
2010/03/09 19 20 19 19 796,000
2010/03/08 19 19 18 19 969,000
2010/03/05 18 19 18 18 293,000
2010/03/04 18 19 18 18 507,000
2010/03/03 19 19 18 19 1,099,000
2010/03/02 17 20 17 19 3,298,000
2010/03/01 17 17 16 16 151,000
2010/02/26 17 17 16 16 331,000
2010/02/25 17 18 16 18 1,084,000
2010/02/24 16 18 16 18 1,604,000
2010/02/23 16 16 15 16 1,597,000
2010/02/22 17 17 16 17 307,000
2010/02/19 17 17 16 17 481,000
2010/02/18 17 17 16 16 66,000
2010/02/17 17 17 16 17 443,000
2010/02/16 17 17 16 16 277,000
2010/02/15 17 17 17 17 198,000
2010/02/12 17 17 16 17 669,000
2010/02/10 18 18 16 17 1,711,000
2010/02/09 18 19 17 18 964,000
2010/02/08 18 18 16 17 1,801,000
2010/02/05 16 22 16 17 10,000,000
2010/02/04 17 18 16 16 711,000
2010/02/03 17 17 16 17 88,000
2010/02/02 16 17 16 17 376,000
2010/02/01 15 16 15 15 201,000
2010/01/29 16 17 15 16 65,000
2010/01/28 16 16 16 16 313,000
2010/01/27 17 17 16 16 1,348,000
2010/01/26 17 17 16 17 219,000
2010/01/25 16 17 16 17 505,000
2010/01/22 17 17 16 17 98,000
2010/01/21 17 17 16 17 144,000
2010/01/20 17 17 16 16 150,000
2010/01/19 17 17 16 17 569,000
2010/01/18 17 17 16 17 390,000
2010/01/15 17 17 16 17 183,000
2010/01/14 18 18 16 17 371,000
2010/01/13 16 18 16 17 1,258,000
2010/01/12 16 17 16 16 328,000
2010/01/08 16 17 16 16 390,000
2010/01/07 16 16 15 16 824,000
2010/01/06 16 17 16 16 423,000
2010/01/05 16 17 16 16 515,000
2010/01/04 16 17 16 17 1,009,000

このページの先頭へ