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
2020/12/30 80 80 79 80 93,900
2020/12/29 79 83 79 80 194,800
2020/12/28 79 80 78 78 377,700
2020/12/25 79 80 77 78 547,800
2020/12/24 80 81 79 80 395,500
2020/12/23 81 81 80 80 130,400
2020/12/22 81 82 80 82 350,800
2020/12/21 84 84 82 83 160,700
2020/12/18 84 85 83 84 204,700
2020/12/17 85 85 84 84 120,200
2020/12/16 86 87 85 85 164,900
2020/12/15 87 87 86 86 162,000
2020/12/14 86 87 86 87 136,400
2020/12/11 87 87 86 86 73,300
2020/12/10 87 88 86 87 84,900
2020/12/09 89 89 87 87 134,400
2020/12/08 90 90 88 89 93,900
2020/12/07 90 91 89 89 74,100
2020/12/04 90 91 89 91 61,300
2020/12/03 90 91 89 90 44,500
2020/12/02 89 91 89 90 106,900
2020/12/01 90 90 89 90 55,100
2020/11/30 90 90 89 90 69,900
2020/11/27 90 91 89 89 81,100
2020/11/26 90 91 90 90 65,300
2020/11/25 92 93 90 90 119,800
2020/11/24 91 93 91 93 150,700
2020/11/20 93 93 91 91 66,600
2020/11/19 92 93 92 92 25,900
2020/11/18 93 93 92 92 77,900
2020/11/17 93 94 92 92 121,100
2020/11/16 94 95 93 94 86,500
2020/11/13 95 96 93 93 68,300
2020/11/12 95 96 94 96 50,800
2020/11/11 95 96 93 96 69,400
2020/11/10 94 96 93 95 125,600
2020/11/09 96 96 93 93 106,000
2020/11/06 94 96 93 96 98,300
2020/11/05 93 95 92 95 69,300
2020/11/04 95 95 93 94 36,500
2020/11/02 94 95 93 94 16,500
2020/10/30 94 95 93 94 44,500
2020/10/29 92 95 92 95 69,800
2020/10/28 96 101 93 94 422,100
2020/10/27 95 97 95 97 58,600
2020/10/26 96 96 94 95 39,000
2020/10/23 96 97 94 95 136,400
2020/10/22 97 97 94 96 102,200
2020/10/21 97 97 96 96 31,200
2020/10/20 96 96 95 96 48,400
2020/10/19 96 97 96 96 70,500
2020/10/16 97 97 96 97 92,500
2020/10/15 98 98 96 96 84,900
2020/10/14 98 99 97 98 72,700
2020/10/13 99 99 98 98 47,800
2020/10/12 98 99 97 99 92,400
2020/10/09 99 100 98 98 67,400
2020/10/08 99 100 98 99 42,500
2020/10/07 99 100 98 99 16,400
2020/10/06 98 100 98 99 54,000
2020/10/05 98 99 97 98 62,000
2020/10/02 99 100 97 97 190,000
2020/09/30 99 100 98 100 71,700
2020/09/29 100 101 98 99 58,500
2020/09/28 101 101 99 100 121,700
2020/09/25 100 102 99 101 164,900
2020/09/24 102 102 99 99 147,800
2020/09/23 104 105 102 102 243,800
2020/09/18 100 111 99 107 964,300
2020/09/17 100 101 99 100 80,800
2020/09/16 99 101 99 100 96,800
2020/09/15 100 100 98 99 76,300
2020/09/14 99 100 98 100 88,500
2020/09/11 98 99 97 99 79,500
2020/09/10 98 99 98 98 37,700
2020/09/09 98 99 97 98 77,500
2020/09/08 99 99 97 98 76,100
2020/09/07 98 100 98 98 57,800
2020/09/04 100 100 98 98 115,900
2020/09/03 100 101 99 99 52,900
2020/09/02 102 102 99 100 57,700
2020/09/01 100 101 99 99 34,900
2020/08/31 100 102 100 101 67,900
2020/08/28 101 103 97 99 176,400
2020/08/27 103 103 100 100 78,500
2020/08/26 104 104 102 103 71,300
2020/08/25 102 104 102 104 102,800
2020/08/24 103 103 101 103 50,300
2020/08/21 100 102 100 102 55,900
2020/08/20 102 103 99 100 69,500
2020/08/19 101 102 100 102 63,500
2020/08/18 102 102 99 100 61,800
2020/08/17 102 102 99 101 67,900
2020/08/14 103 104 100 102 153,200
2020/08/13 99 104 99 103 209,500
2020/08/12 97 100 96 100 91,000
2020/08/11 98 98 96 97 56,600
2020/08/07 97 97 95 96 51,300
2020/08/06 99 99 96 98 42,400
2020/08/05 96 98 96 97 58,800
2020/08/04 93 98 93 97 60,500
2020/08/03 91 94 91 93 69,600
2020/07/31 96 96 89 91 182,300
2020/07/30 97 98 95 97 104,400
2020/07/29 100 100 94 96 221,300
2020/07/28 101 102 100 100 33,700
2020/07/27 103 103 101 101 65,700
2020/07/22 102 103 101 103 52,300
2020/07/21 101 103 100 101 66,500
2020/07/20 102 103 100 101 56,400
2020/07/17 105 105 101 102 147,500
2020/07/16 107 107 103 105 106,300
2020/07/15 105 108 104 107 103,100
2020/07/14 104 106 103 106 61,700
2020/07/13 103 105 103 105 70,100
2020/07/10 107 107 102 103 184,300
2020/07/09 111 111 107 107 121,200
2020/07/08 107 111 107 111 159,600
2020/07/07 112 112 107 109 225,600
2020/07/06 110 114 109 112 312,600
2020/07/03 107 112 107 110 250,400
2020/07/02 108 109 106 108 256,100
2020/07/01 115 116 108 108 279,600
2020/06/30 110 114 109 113 308,300
2020/06/29 109 112 107 107 373,500
2020/06/26 118 119 111 111 563,500
2020/06/25 121 123 115 118 687,000
2020/06/24 124 125 121 122 781,000
2020/06/23 127 128 121 124 1,010,400
2020/06/22 135 137 121 127 4,986,100
2020/06/19 129 129 129 129 608,900
2020/06/18 99 100 98 99 104,500
2020/06/17 101 101 98 99 77,300
2020/06/16 96 101 96 100 223,700
2020/06/15 102 102 94 94 292,300
2020/06/12 96 99 95 99 174,100
2020/06/11 106 106 98 100 346,300
2020/06/10 106 108 106 106 172,500
2020/06/09 103 108 102 108 384,400
2020/06/08 101 103 100 103 252,000
2020/06/05 100 101 98 101 111,600
2020/06/04 103 103 98 100 159,000
2020/06/03 104 105 101 101 382,800
2020/06/02 100 102 99 102 81,000
2020/06/01 100 101 99 99 181,300
2020/05/29 102 104 98 100 377,200
2020/05/28 94 105 94 100 824,500
2020/05/27 95 96 91 93 263,600
2020/05/26 93 97 93 94 456,500
2020/05/25 86 94 86 91 502,000
2020/05/22 83 88 82 85 411,200
2020/05/21 83 83 81 83 96,000
2020/05/20 83 83 81 81 164,800
2020/05/19 83 84 82 83 132,000
2020/05/18 83 83 81 82 82,100
2020/05/15 85 85 82 82 107,500
2020/05/14 83 86 82 83 205,200
2020/05/13 81 85 81 84 186,100
2020/05/12 80 82 80 81 135,200
2020/05/11 81 81 79 81 214,300
2020/05/08 81 81 79 81 194,700
2020/05/07 78 81 78 81 176,100
2020/05/01 83 84 79 80 340,600
2020/04/30 82 84 81 84 127,600
2020/04/28 81 82 80 81 93,600
2020/04/27 80 82 80 81 87,400
2020/04/24 80 81 79 79 59,400
2020/04/23 79 82 79 79 94,100
2020/04/22 80 81 79 79 36,600
2020/04/21 84 84 80 81 156,400
2020/04/20 82 88 82 85 245,400
2020/04/17 84 84 81 83 162,200
2020/04/16 78 84 77 83 405,700
2020/04/15 78 79 77 79 90,900
2020/04/14 77 79 77 78 72,100
2020/04/13 76 77 76 76 43,200
2020/04/10 77 77 76 77 63,300
2020/04/09 75 78 74 77 112,000
2020/04/08 73 75 72 74 73,700
2020/04/07 74 74 71 73 61,300
2020/04/06 70 72 69 72 112,500
2020/04/03 73 73 70 70 95,500
2020/04/02 70 72 70 70 84,600
2020/04/01 73 74 70 70 244,900
2020/03/31 77 77 73 74 199,400
2020/03/30 77 77 74 77 155,600
2020/03/27 79 80 77 79 174,300
2020/03/26 77 78 75 77 157,600
2020/03/25 76 78 75 78 179,400
2020/03/24 74 76 73 73 224,900
2020/03/23 73 74 69 72 437,000
2020/03/19 84 84 75 76 314,900
2020/03/18 80 84 78 79 233,200
2020/03/17 73 81 72 80 259,100
2020/03/16 73 80 73 76 272,900
2020/03/13 72 76 69 73 672,700
2020/03/12 85 87 79 81 525,200
2020/03/11 89 90 87 87 147,700
2020/03/10 83 91 79 89 473,500
2020/03/09 95 96 91 91 382,300
2020/03/06 100 100 97 100 164,100
2020/03/05 102 103 101 103 78,200
2020/03/04 97 101 96 100 102,600
2020/03/03 105 105 98 99 244,000
2020/03/02 91 104 91 102 326,900
2020/02/28 96 99 93 93 509,100
2020/02/27 104 105 99 100 344,700
2020/02/26 108 109 103 106 347,700
2020/02/25 111 112 108 110 377,900
2020/02/21 116 118 116 116 105,000
2020/02/20 116 118 116 116 101,800
2020/02/19 116 118 116 117 123,300
2020/02/18 118 118 116 116 105,400
2020/02/17 120 120 117 118 200,200
2020/02/14 120 121 120 121 90,800
2020/02/13 121 121 119 120 134,200
2020/02/12 120 121 120 120 59,700
2020/02/10 120 121 119 121 209,800
2020/02/07 123 124 122 123 100,500
2020/02/06 121 123 121 123 144,900
2020/02/05 120 121 119 119 206,000
2020/02/04 121 122 120 121 63,400
2020/02/03 122 122 118 119 252,400
2020/01/31 122 124 122 122 123,300
2020/01/30 124 125 122 123 139,200
2020/01/29 125 126 124 124 106,500
2020/01/28 124 126 124 125 142,200
2020/01/27 127 127 125 125 173,600
2020/01/24 128 129 127 128 135,000
2020/01/23 127 128 127 128 35,100
2020/01/22 128 129 127 127 73,200
2020/01/21 128 128 127 128 62,300
2020/01/20 128 129 127 127 111,400
2020/01/17 128 129 128 128 39,600
2020/01/16 127 129 127 129 163,800
2020/01/15 129 129 128 128 78,900
2020/01/14 129 130 127 129 180,200
2020/01/10 129 130 129 129 147,300
2020/01/09 129 131 128 131 181,900
2020/01/08 128 128 126 128 156,700
2020/01/07 129 130 127 129 140,200
2020/01/06 129 130 127 128 156,000

このページの先頭へ