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 |
---|---|---|---|---|---|
2017/12/29 | 301 | 304 | 298 | 302 | 458,300 |
2017/12/28 | 303 | 304 | 298 | 300 | 487,300 |
2017/12/27 | 298 | 303 | 296 | 303 | 353,900 |
2017/12/26 | 294 | 297 | 291 | 293 | 411,000 |
2017/12/25 | 300 | 301 | 291 | 294 | 718,800 |
2017/12/22 | 302 | 305 | 300 | 302 | 457,400 |
2017/12/21 | 306 | 311 | 304 | 305 | 529,100 |
2017/12/20 | 314 | 315 | 308 | 308 | 694,800 |
2017/12/19 | 312 | 316 | 305 | 315 | 1,178,100 |
2017/12/18 | 323 | 324 | 313 | 315 | 1,219,600 |
2017/12/15 | 317 | 323 | 313 | 318 | 1,628,000 |
2017/12/14 | 317 | 323 | 311 | 317 | 2,748,700 |
2017/12/13 | 296 | 313 | 296 | 310 | 2,794,900 |
2017/12/12 | 298 | 302 | 296 | 296 | 1,057,900 |
2017/12/11 | 287 | 298 | 287 | 298 | 1,477,200 |
2017/12/08 | 284 | 287 | 284 | 287 | 293,600 |
2017/12/07 | 284 | 286 | 282 | 285 | 254,100 |
2017/12/06 | 281 | 286 | 280 | 283 | 481,600 |
2017/12/05 | 284 | 285 | 281 | 281 | 461,800 |
2017/12/04 | 286 | 288 | 285 | 285 | 356,700 |
2017/12/01 | 286 | 288 | 285 | 285 | 357,300 |
2017/11/30 | 285 | 286 | 282 | 285 | 620,200 |
2017/11/29 | 282 | 286 | 282 | 283 | 784,300 |
2017/11/28 | 275 | 281 | 274 | 281 | 595,300 |
2017/11/27 | 273 | 277 | 271 | 275 | 466,200 |
2017/11/24 | 272 | 275 | 271 | 273 | 326,700 |
2017/11/22 | 272 | 273 | 269 | 270 | 251,500 |
2017/11/21 | 265 | 271 | 264 | 271 | 275,600 |
2017/11/20 | 263 | 265 | 262 | 263 | 107,300 |
2017/11/17 | 265 | 267 | 263 | 264 | 253,800 |
2017/11/16 | 257 | 266 | 257 | 264 | 325,000 |
2017/11/15 | 270 | 271 | 259 | 260 | 579,500 |
2017/11/14 | 273 | 274 | 269 | 270 | 279,200 |
2017/11/13 | 276 | 277 | 273 | 273 | 348,000 |
2017/11/10 | 265 | 274 | 264 | 274 | 371,000 |
2017/11/09 | 273 | 276 | 266 | 269 | 793,100 |
2017/11/08 | 276 | 277 | 272 | 273 | 496,100 |
2017/11/07 | 276 | 278 | 274 | 274 | 438,900 |
2017/11/06 | 281 | 282 | 270 | 276 | 1,915,800 |
2017/11/02 | 292 | 307 | 272 | 281 | 3,848,800 |
2017/11/01 | 294 | 294 | 289 | 289 | 554,800 |
2017/10/31 | 293 | 294 | 291 | 292 | 246,300 |
2017/10/30 | 293 | 296 | 291 | 294 | 615,500 |
2017/10/27 | 287 | 292 | 287 | 290 | 385,100 |
2017/10/26 | 284 | 290 | 283 | 286 | 452,300 |
2017/10/25 | 282 | 285 | 281 | 282 | 399,600 |
2017/10/24 | 281 | 283 | 279 | 280 | 241,200 |
2017/10/23 | 281 | 285 | 279 | 282 | 374,800 |
2017/10/20 | 280 | 282 | 278 | 278 | 306,300 |
2017/10/19 | 285 | 287 | 281 | 281 | 319,500 |
2017/10/18 | 282 | 286 | 278 | 283 | 364,100 |
2017/10/17 | 284 | 287 | 280 | 282 | 396,600 |
2017/10/16 | 295 | 298 | 281 | 282 | 1,228,300 |
2017/10/13 | 293 | 301 | 291 | 297 | 1,264,400 |
2017/10/12 | 289 | 296 | 289 | 291 | 749,100 |
2017/10/11 | 294 | 294 | 287 | 288 | 395,400 |
2017/10/10 | 292 | 293 | 286 | 293 | 440,200 |
2017/10/06 | 287 | 292 | 286 | 289 | 559,000 |
2017/10/05 | 291 | 293 | 285 | 287 | 578,200 |
2017/10/04 | 293 | 298 | 286 | 291 | 1,311,100 |
2017/10/03 | 284 | 293 | 283 | 292 | 1,015,900 |
2017/10/02 | 279 | 286 | 278 | 284 | 1,078,400 |
2017/09/29 | 284 | 285 | 278 | 278 | 638,200 |
2017/09/28 | 280 | 284 | 276 | 282 | 1,216,800 |
2017/09/27 | 268 | 277 | 268 | 276 | 1,099,600 |
2017/09/26 | 270 | 271 | 266 | 267 | 768,600 |
2017/09/25 | 265 | 270 | 265 | 270 | 1,305,000 |
2017/09/22 | 264 | 267 | 258 | 265 | 603,600 |
2017/09/21 | 264 | 270 | 263 | 266 | 1,271,100 |
2017/09/20 | 263 | 263 | 257 | 261 | 360,300 |
2017/09/19 | 258 | 264 | 258 | 263 | 937,800 |
2017/09/15 | 247 | 256 | 247 | 256 | 713,800 |
2017/09/14 | 250 | 252 | 245 | 248 | 297,100 |
2017/09/13 | 253 | 254 | 250 | 253 | 328,600 |
2017/09/12 | 252 | 253 | 248 | 253 | 303,000 |
2017/09/11 | 245 | 251 | 245 | 251 | 376,000 |
2017/09/08 | 247 | 250 | 245 | 247 | 485,400 |
2017/09/07 | 246 | 250 | 244 | 245 | 427,600 |
2017/09/06 | 229 | 246 | 224 | 245 | 838,800 |
2017/09/05 | 250 | 250 | 234 | 237 | 1,267,200 |
2017/09/04 | 254 | 257 | 248 | 249 | 1,226,800 |
2017/09/01 | 265 | 266 | 260 | 263 | 707,800 |
2017/08/31 | 267 | 271 | 263 | 267 | 971,000 |
2017/08/30 | 258 | 266 | 258 | 264 | 842,700 |
2017/08/29 | 255 | 259 | 254 | 258 | 534,600 |
2017/08/28 | 257 | 261 | 256 | 259 | 591,900 |
2017/08/25 | 255 | 259 | 254 | 257 | 367,700 |
2017/08/24 | 256 | 259 | 253 | 259 | 438,100 |
2017/08/23 | 254 | 256 | 251 | 255 | 497,600 |
2017/08/22 | 248 | 255 | 247 | 251 | 559,800 |
2017/08/21 | 264 | 265 | 250 | 250 | 1,132,700 |
2017/08/18 | 261 | 266 | 258 | 266 | 1,198,300 |
2017/08/17 | 258 | 268 | 257 | 266 | 1,047,100 |
2017/08/16 | 258 | 260 | 254 | 259 | 1,183,100 |
2017/08/15 | 243 | 255 | 243 | 252 | 842,600 |
2017/08/14 | 234 | 246 | 230 | 245 | 1,136,500 |
2017/08/10 | 248 | 254 | 239 | 241 | 1,292,500 |
2017/08/09 | 251 | 254 | 242 | 250 | 1,525,000 |
2017/08/08 | 258 | 259 | 245 | 254 | 2,272,800 |
2017/08/07 | 274 | 281 | 259 | 262 | 3,349,300 |
2017/08/04 | 263 | 312 | 244 | 269 | 14,548,000 |
2017/08/03 | 264 | 267 | 260 | 263 | 832,200 |
2017/08/02 | 267 | 271 | 263 | 266 | 745,100 |
2017/08/01 | 274 | 278 | 262 | 268 | 2,137,100 |
2017/07/31 | 265 | 269 | 260 | 268 | 1,140,800 |
2017/07/28 | 266 | 268 | 261 | 264 | 730,300 |
2017/07/27 | 266 | 276 | 263 | 268 | 1,442,300 |
2017/07/26 | 259 | 268 | 258 | 265 | 1,003,800 |
2017/07/25 | 257 | 265 | 254 | 259 | 766,300 |
2017/07/24 | 261 | 261 | 254 | 259 | 562,100 |
2017/07/21 | 264 | 264 | 258 | 259 | 621,900 |
2017/07/20 | 260 | 269 | 260 | 264 | 743,900 |
2017/07/19 | 258 | 262 | 254 | 260 | 957,500 |
2017/07/18 | 261 | 265 | 252 | 257 | 1,134,700 |
2017/07/14 | 263 | 263 | 256 | 260 | 880,900 |
2017/07/13 | 273 | 274 | 260 | 265 | 2,380,200 |
2017/07/12 | 280 | 284 | 270 | 277 | 3,330,500 |
2017/07/11 | 254 | 275 | 252 | 271 | 4,787,900 |
2017/07/10 | 247 | 255 | 243 | 253 | 1,493,300 |
2017/07/07 | 236 | 242 | 235 | 242 | 679,500 |
2017/07/06 | 235 | 242 | 233 | 239 | 1,027,600 |
2017/07/05 | 233 | 237 | 230 | 234 | 691,100 |
2017/07/04 | 251 | 251 | 228 | 228 | 2,677,400 |
2017/07/03 | 241 | 258 | 240 | 248 | 3,501,200 |
2017/06/30 | 224 | 240 | 222 | 238 | 1,758,400 |
2017/06/29 | 226 | 231 | 219 | 228 | 1,207,100 |
2017/06/28 | 236 | 237 | 222 | 225 | 1,492,600 |
2017/06/27 | 214 | 234 | 212 | 229 | 2,373,700 |
2017/06/26 | 212 | 215 | 209 | 214 | 645,100 |
2017/06/23 | 220 | 221 | 205 | 209 | 1,535,200 |
2017/06/22 | 215 | 221 | 214 | 219 | 1,298,500 |
2017/06/21 | 230 | 233 | 211 | 213 | 3,383,300 |
2017/06/20 | 233 | 237 | 220 | 227 | 2,085,800 |
2017/06/19 | 238 | 238 | 229 | 233 | 1,513,600 |
2017/06/16 | 233 | 248 | 226 | 234 | 4,398,000 |
2017/06/15 | 223 | 229 | 214 | 225 | 3,133,700 |
2017/06/14 | 249 | 258 | 217 | 220 | 6,951,300 |
2017/06/13 | 275 | 297 | 230 | 242 | 21,322,100 |
2017/06/12 | 215 | 281 | 203 | 281 | 26,911,500 |
2017/06/09 | 193 | 201 | 184 | 201 | 4,248,400 |
2017/06/08 | 193 | 208 | 184 | 188 | 10,627,700 |
2017/06/07 | 170 | 173 | 169 | 173 | 271,600 |
2017/06/06 | 171 | 171 | 168 | 170 | 167,200 |
2017/06/05 | 168 | 171 | 168 | 170 | 285,800 |
2017/06/02 | 167 | 168 | 166 | 168 | 227,600 |
2017/06/01 | 164 | 167 | 164 | 167 | 145,100 |
2017/05/31 | 163 | 165 | 162 | 165 | 153,400 |
2017/05/30 | 164 | 165 | 163 | 163 | 52,800 |
2017/05/29 | 164 | 165 | 163 | 164 | 79,100 |
2017/05/26 | 165 | 166 | 164 | 164 | 77,400 |
2017/05/25 | 163 | 164 | 162 | 164 | 106,200 |
2017/05/24 | 163 | 164 | 162 | 162 | 88,800 |
2017/05/23 | 163 | 164 | 161 | 163 | 114,500 |
2017/05/22 | 165 | 165 | 163 | 163 | 140,900 |
2017/05/19 | 162 | 165 | 162 | 165 | 93,500 |
2017/05/18 | 162 | 163 | 160 | 163 | 90,000 |
2017/05/17 | 165 | 166 | 163 | 165 | 110,300 |
2017/05/16 | 165 | 167 | 165 | 165 | 106,600 |
2017/05/15 | 165 | 166 | 164 | 166 | 75,100 |
2017/05/12 | 167 | 167 | 161 | 166 | 362,700 |
2017/05/11 | 169 | 172 | 168 | 170 | 326,700 |
2017/05/10 | 169 | 170 | 168 | 169 | 84,200 |
2017/05/09 | 170 | 170 | 168 | 170 | 181,800 |
2017/05/08 | 170 | 170 | 168 | 170 | 175,200 |
2017/05/02 | 169 | 170 | 168 | 169 | 90,100 |
2017/05/01 | 170 | 170 | 167 | 169 | 75,100 |
2017/04/28 | 169 | 170 | 167 | 169 | 83,900 |
2017/04/27 | 167 | 170 | 166 | 169 | 152,200 |
2017/04/26 | 162 | 166 | 162 | 166 | 96,600 |
2017/04/25 | 162 | 163 | 161 | 162 | 92,500 |
2017/04/24 | 161 | 163 | 160 | 161 | 105,800 |
2017/04/21 | 163 | 163 | 159 | 160 | 143,400 |
2017/04/20 | 160 | 163 | 159 | 163 | 167,100 |
2017/04/19 | 156 | 158 | 155 | 158 | 103,900 |
2017/04/18 | 153 | 157 | 153 | 156 | 139,700 |
2017/04/17 | 151 | 152 | 150 | 152 | 99,100 |
2017/04/14 | 152 | 153 | 150 | 152 | 257,000 |
2017/04/13 | 153 | 154 | 151 | 153 | 129,300 |
2017/04/12 | 158 | 158 | 152 | 154 | 455,900 |
2017/04/11 | 159 | 160 | 157 | 158 | 84,100 |
2017/04/10 | 159 | 159 | 157 | 159 | 87,400 |
2017/04/07 | 157 | 159 | 155 | 157 | 140,400 |
2017/04/06 | 159 | 160 | 155 | 157 | 229,900 |
2017/04/05 | 160 | 162 | 159 | 159 | 121,600 |
2017/04/04 | 167 | 167 | 160 | 160 | 341,100 |
2017/04/03 | 170 | 170 | 166 | 167 | 249,900 |
2017/03/31 | 171 | 174 | 169 | 170 | 193,100 |
2017/03/30 | 175 | 175 | 172 | 172 | 111,400 |
2017/03/29 | 175 | 175 | 173 | 175 | 167,200 |
2017/03/28 | 178 | 179 | 176 | 179 | 326,800 |
2017/03/27 | 179 | 179 | 177 | 177 | 118,300 |
2017/03/24 | 177 | 179 | 177 | 179 | 120,700 |
2017/03/23 | 175 | 178 | 175 | 177 | 109,500 |
2017/03/22 | 177 | 178 | 174 | 177 | 262,400 |
2017/03/21 | 179 | 179 | 177 | 179 | 189,900 |
2017/03/17 | 179 | 179 | 177 | 179 | 189,900 |
2017/03/16 | 179 | 181 | 178 | 179 | 204,500 |
2017/03/15 | 179 | 180 | 179 | 179 | 176,700 |
2017/03/14 | 181 | 181 | 179 | 179 | 222,100 |
2017/03/13 | 181 | 182 | 180 | 180 | 247,500 |
2017/03/10 | 181 | 181 | 179 | 180 | 163,800 |
2017/03/09 | 181 | 181 | 179 | 181 | 173,500 |
2017/03/08 | 180 | 182 | 179 | 180 | 347,600 |
2017/03/07 | 183 | 183 | 180 | 180 | 420,700 |
2017/03/06 | 183 | 183 | 182 | 183 | 47,300 |
2017/03/03 | 182 | 183 | 181 | 182 | 157,800 |
2017/03/02 | 182 | 183 | 181 | 182 | 202,300 |
2017/03/01 | 181 | 182 | 180 | 181 | 124,100 |
2017/02/28 | 180 | 182 | 179 | 180 | 221,800 |
2017/02/27 | 182 | 183 | 179 | 180 | 292,100 |
2017/02/24 | 182 | 183 | 181 | 183 | 127,500 |
2017/02/23 | 182 | 183 | 181 | 182 | 107,900 |
2017/02/22 | 184 | 184 | 180 | 182 | 508,200 |
2017/02/21 | 184 | 185 | 183 | 183 | 184,600 |
2017/02/20 | 184 | 184 | 182 | 184 | 166,800 |
2017/02/17 | 184 | 185 | 181 | 183 | 335,400 |
2017/02/16 | 181 | 184 | 180 | 184 | 302,400 |
2017/02/15 | 180 | 182 | 179 | 180 | 402,600 |
2017/02/14 | 180 | 182 | 178 | 179 | 601,500 |
2017/02/13 | 179 | 180 | 178 | 180 | 337,700 |
2017/02/10 | 178 | 179 | 177 | 178 | 214,500 |
2017/02/09 | 178 | 179 | 177 | 179 | 106,600 |
2017/02/08 | 178 | 179 | 177 | 178 | 70,200 |
2017/02/07 | 180 | 180 | 177 | 178 | 170,100 |
2017/02/06 | 176 | 179 | 176 | 179 | 120,400 |
2017/02/03 | 176 | 178 | 175 | 175 | 255,100 |
2017/02/02 | 177 | 180 | 176 | 176 | 317,100 |
2017/02/01 | 178 | 178 | 176 | 177 | 134,300 |
2017/01/31 | 179 | 180 | 178 | 179 | 117,100 |
2017/01/30 | 179 | 181 | 178 | 180 | 160,500 |
2017/01/27 | 180 | 181 | 178 | 178 | 125,900 |
2017/01/26 | 177 | 180 | 177 | 179 | 178,300 |
2017/01/25 | 178 | 179 | 177 | 177 | 118,900 |
2017/01/24 | 177 | 178 | 175 | 178 | 109,000 |
2017/01/23 | 178 | 178 | 175 | 178 | 160,000 |
2017/01/20 | 176 | 178 | 175 | 178 | 78,000 |
2017/01/19 | 175 | 176 | 174 | 176 | 188,000 |
2017/01/18 | 175 | 175 | 173 | 174 | 98,900 |
2017/01/17 | 175 | 176 | 172 | 176 | 167,100 |
2017/01/16 | 178 | 178 | 174 | 175 | 229,100 |
2017/01/13 | 179 | 180 | 176 | 178 | 305,200 |
2017/01/12 | 183 | 183 | 179 | 179 | 186,600 |
2017/01/11 | 182 | 185 | 181 | 182 | 300,800 |
2017/01/10 | 180 | 182 | 179 | 181 | 293,700 |
2017/01/06 | 180 | 181 | 178 | 179 | 209,100 |
2017/01/05 | 179 | 180 | 178 | 180 | 129,900 |
2017/01/04 | 175 | 180 | 174 | 178 | 201,000 |