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 |
---|---|---|---|---|---|
2021/12/30 | 79 | 81 | 79 | 81 | 165,800 |
2021/12/29 | 79 | 81 | 78 | 79 | 202,200 |
2021/12/28 | 78 | 78 | 77 | 78 | 190,700 |
2021/12/27 | 77 | 78 | 77 | 77 | 196,700 |
2021/12/24 | 78 | 79 | 77 | 77 | 299,100 |
2021/12/23 | 79 | 79 | 77 | 78 | 290,400 |
2021/12/22 | 79 | 81 | 78 | 78 | 432,800 |
2021/12/21 | 81 | 81 | 77 | 79 | 572,500 |
2021/12/20 | 82 | 82 | 79 | 80 | 704,200 |
2021/12/17 | 93 | 96 | 83 | 84 | 2,698,600 |
2021/12/16 | 84 | 111 | 84 | 98 | 7,849,600 |
2021/12/15 | 86 | 88 | 81 | 81 | 555,400 |
2021/12/14 | 95 | 95 | 86 | 88 | 683,700 |
2021/12/13 | 98 | 99 | 98 | 99 | 92,000 |
2021/12/10 | 99 | 101 | 96 | 97 | 130,300 |
2021/12/09 | 102 | 102 | 98 | 101 | 118,500 |
2021/12/08 | 104 | 104 | 99 | 99 | 167,600 |
2021/12/07 | 105 | 105 | 103 | 104 | 74,000 |
2021/12/06 | 105 | 106 | 102 | 104 | 102,900 |
2021/12/03 | 105 | 108 | 100 | 107 | 650,200 |
2021/12/02 | 99 | 101 | 96 | 101 | 525,300 |
2021/12/01 | 102 | 112 | 96 | 104 | 1,334,200 |
2021/11/30 | 93 | 96 | 92 | 92 | 117,200 |
2021/11/29 | 93 | 95 | 93 | 93 | 96,300 |
2021/11/26 | 93 | 95 | 91 | 94 | 90,100 |
2021/11/25 | 91 | 96 | 90 | 94 | 140,100 |
2021/11/24 | 87 | 97 | 87 | 95 | 542,800 |
2021/11/22 | 84 | 88 | 84 | 87 | 109,000 |
2021/11/19 | 83 | 87 | 82 | 84 | 101,900 |
2021/11/18 | 85 | 85 | 82 | 83 | 93,800 |
2021/11/17 | 84 | 84 | 81 | 83 | 177,300 |
2021/11/16 | 82 | 86 | 82 | 85 | 115,800 |
2021/11/15 | 82 | 84 | 82 | 82 | 103,900 |
2021/11/12 | 79 | 86 | 78 | 81 | 875,100 |
2021/11/11 | 87 | 89 | 87 | 88 | 91,200 |
2021/11/10 | 91 | 91 | 89 | 90 | 85,000 |
2021/11/09 | 93 | 93 | 88 | 90 | 241,900 |
2021/11/08 | 92 | 94 | 92 | 93 | 42,600 |
2021/11/05 | 93 | 93 | 92 | 92 | 291,100 |
2021/11/04 | 94 | 95 | 92 | 93 | 120,000 |
2021/11/02 | 94 | 95 | 94 | 94 | 88,700 |
2021/11/01 | 94 | 96 | 94 | 94 | 88,600 |
2021/10/29 | 95 | 95 | 94 | 94 | 59,400 |
2021/10/28 | 94 | 95 | 94 | 95 | 20,800 |
2021/10/27 | 95 | 95 | 94 | 94 | 37,300 |
2021/10/26 | 94 | 96 | 94 | 95 | 31,700 |
2021/10/25 | 94 | 95 | 94 | 95 | 17,200 |
2021/10/22 | 97 | 97 | 92 | 95 | 272,400 |
2021/10/21 | 96 | 97 | 96 | 96 | 8,400 |
2021/10/20 | 97 | 97 | 96 | 96 | 21,100 |
2021/10/19 | 98 | 98 | 96 | 96 | 18,200 |
2021/10/18 | 97 | 98 | 96 | 96 | 19,900 |
2021/10/15 | 96 | 97 | 96 | 97 | 81,100 |
2021/10/14 | 97 | 97 | 94 | 96 | 116,000 |
2021/10/13 | 96 | 97 | 96 | 96 | 205,600 |
2021/10/12 | 100 | 100 | 98 | 98 | 13,000 |
2021/10/11 | 99 | 100 | 98 | 100 | 21,200 |
2021/10/08 | 99 | 99 | 98 | 99 | 32,400 |
2021/10/07 | 100 | 100 | 98 | 98 | 35,500 |
2021/10/06 | 99 | 100 | 98 | 100 | 17,000 |
2021/10/05 | 99 | 99 | 97 | 98 | 56,000 |
2021/10/04 | 100 | 100 | 99 | 99 | 14,600 |
2021/10/01 | 99 | 100 | 98 | 100 | 83,100 |
2021/09/30 | 98 | 100 | 98 | 100 | 40,200 |
2021/09/29 | 98 | 99 | 97 | 98 | 43,300 |
2021/09/28 | 99 | 99 | 98 | 98 | 27,200 |
2021/09/27 | 99 | 100 | 98 | 99 | 32,600 |
2021/09/24 | 100 | 101 | 98 | 98 | 40,800 |
2021/09/22 | 99 | 100 | 98 | 99 | 69,400 |
2021/09/21 | 100 | 100 | 99 | 99 | 21,600 |
2021/09/17 | 98 | 102 | 98 | 102 | 116,700 |
2021/09/16 | 100 | 100 | 98 | 98 | 27,500 |
2021/09/15 | 100 | 101 | 100 | 100 | 14,600 |
2021/09/14 | 99 | 102 | 99 | 102 | 98,700 |
2021/09/13 | 99 | 100 | 98 | 99 | 61,500 |
2021/09/10 | 99 | 100 | 98 | 100 | 39,700 |
2021/09/09 | 99 | 101 | 98 | 99 | 50,700 |
2021/09/08 | 100 | 101 | 99 | 99 | 44,900 |
2021/09/07 | 100 | 101 | 100 | 101 | 10,800 |
2021/09/06 | 100 | 102 | 100 | 100 | 48,900 |
2021/09/03 | 100 | 102 | 99 | 101 | 41,100 |
2021/09/02 | 100 | 102 | 99 | 99 | 34,600 |
2021/09/01 | 100 | 101 | 100 | 100 | 32,000 |
2021/08/31 | 102 | 102 | 100 | 100 | 40,800 |
2021/08/30 | 103 | 104 | 101 | 102 | 73,600 |
2021/08/27 | 101 | 104 | 100 | 103 | 78,500 |
2021/08/26 | 100 | 101 | 99 | 100 | 37,800 |
2021/08/25 | 100 | 102 | 99 | 99 | 71,100 |
2021/08/24 | 97 | 101 | 96 | 100 | 73,000 |
2021/08/23 | 96 | 98 | 96 | 96 | 62,200 |
2021/08/20 | 98 | 99 | 96 | 96 | 42,600 |
2021/08/19 | 97 | 98 | 97 | 97 | 7,600 |
2021/08/18 | 96 | 98 | 96 | 97 | 23,300 |
2021/08/17 | 98 | 99 | 96 | 96 | 34,300 |
2021/08/16 | 98 | 98 | 96 | 97 | 75,600 |
2021/08/13 | 105 | 105 | 95 | 98 | 532,800 |
2021/08/12 | 111 | 111 | 105 | 106 | 106,000 |
2021/08/11 | 111 | 111 | 109 | 110 | 55,900 |
2021/08/10 | 111 | 112 | 110 | 112 | 47,000 |
2021/08/06 | 113 | 114 | 112 | 114 | 63,200 |
2021/08/05 | 113 | 114 | 113 | 114 | 61,400 |
2021/08/04 | 111 | 114 | 111 | 113 | 72,100 |
2021/08/03 | 112 | 112 | 110 | 111 | 28,000 |
2021/08/02 | 113 | 113 | 111 | 111 | 22,500 |
2021/07/30 | 112 | 113 | 111 | 112 | 21,600 |
2021/07/29 | 111 | 113 | 111 | 111 | 24,500 |
2021/07/28 | 112 | 113 | 111 | 113 | 24,500 |
2021/07/27 | 112 | 113 | 112 | 113 | 6,300 |
2021/07/26 | 112 | 112 | 111 | 111 | 24,400 |
2021/07/21 | 110 | 112 | 110 | 112 | 57,900 |
2021/07/20 | 111 | 111 | 110 | 110 | 28,200 |
2021/07/19 | 112 | 112 | 110 | 111 | 45,000 |
2021/07/16 | 111 | 112 | 111 | 112 | 27,200 |
2021/07/15 | 114 | 114 | 111 | 111 | 51,200 |
2021/07/14 | 115 | 115 | 113 | 113 | 24,400 |
2021/07/13 | 116 | 116 | 114 | 114 | 31,800 |
2021/07/12 | 113 | 115 | 113 | 115 | 29,400 |
2021/07/09 | 111 | 114 | 110 | 114 | 65,900 |
2021/07/08 | 117 | 117 | 110 | 113 | 163,400 |
2021/07/07 | 119 | 119 | 116 | 118 | 60,200 |
2021/07/06 | 118 | 119 | 118 | 119 | 27,900 |
2021/07/05 | 120 | 120 | 117 | 119 | 61,500 |
2021/07/02 | 119 | 120 | 117 | 120 | 109,000 |
2021/07/01 | 119 | 120 | 118 | 118 | 91,800 |
2021/06/30 | 122 | 122 | 118 | 120 | 137,000 |
2021/06/29 | 117 | 123 | 114 | 123 | 272,200 |
2021/06/28 | 120 | 120 | 117 | 118 | 152,000 |
2021/06/25 | 124 | 124 | 119 | 120 | 160,300 |
2021/06/24 | 123 | 125 | 121 | 123 | 400,700 |
2021/06/23 | 120 | 125 | 118 | 125 | 319,000 |
2021/06/22 | 117 | 121 | 117 | 119 | 177,800 |
2021/06/21 | 116 | 119 | 116 | 117 | 184,400 |
2021/06/18 | 115 | 118 | 115 | 118 | 166,500 |
2021/06/17 | 114 | 116 | 113 | 116 | 184,000 |
2021/06/16 | 117 | 117 | 114 | 115 | 109,600 |
2021/06/15 | 115 | 118 | 114 | 116 | 142,200 |
2021/06/14 | 114 | 115 | 113 | 115 | 48,100 |
2021/06/11 | 111 | 115 | 111 | 115 | 228,100 |
2021/06/10 | 111 | 112 | 108 | 111 | 407,800 |
2021/06/09 | 121 | 122 | 114 | 115 | 255,700 |
2021/06/08 | 117 | 121 | 117 | 120 | 414,300 |
2021/06/07 | 116 | 118 | 114 | 117 | 356,100 |
2021/06/04 | 111 | 115 | 110 | 114 | 487,000 |
2021/06/03 | 107 | 111 | 107 | 110 | 489,600 |
2021/06/02 | 106 | 107 | 105 | 107 | 211,300 |
2021/06/01 | 105 | 107 | 105 | 105 | 138,200 |
2021/05/31 | 104 | 107 | 104 | 105 | 190,800 |
2021/05/28 | 102 | 105 | 102 | 105 | 170,800 |
2021/05/27 | 102 | 103 | 101 | 102 | 135,200 |
2021/05/26 | 102 | 104 | 101 | 102 | 98,300 |
2021/05/25 | 103 | 105 | 100 | 103 | 191,100 |
2021/05/24 | 102 | 103 | 99 | 103 | 198,700 |
2021/05/21 | 97 | 101 | 97 | 101 | 222,600 |
2021/05/20 | 94 | 99 | 94 | 98 | 167,100 |
2021/05/19 | 94 | 95 | 93 | 94 | 78,000 |
2021/05/18 | 90 | 94 | 89 | 94 | 138,200 |
2021/05/17 | 90 | 91 | 89 | 89 | 24,000 |
2021/05/14 | 89 | 91 | 89 | 90 | 43,800 |
2021/05/13 | 90 | 90 | 88 | 89 | 131,000 |
2021/05/12 | 91 | 91 | 90 | 90 | 60,300 |
2021/05/11 | 91 | 92 | 91 | 91 | 19,000 |
2021/05/10 | 93 | 93 | 91 | 91 | 101,500 |
2021/05/07 | 93 | 94 | 89 | 92 | 152,000 |
2021/05/06 | 93 | 94 | 93 | 93 | 13,700 |
2021/04/30 | 93 | 94 | 93 | 93 | 18,400 |
2021/04/28 | 93 | 95 | 93 | 93 | 60,300 |
2021/04/27 | 93 | 94 | 93 | 93 | 28,800 |
2021/04/26 | 93 | 94 | 92 | 94 | 67,900 |
2021/04/23 | 92 | 96 | 92 | 94 | 97,000 |
2021/04/22 | 92 | 94 | 92 | 92 | 81,000 |
2021/04/21 | 93 | 94 | 91 | 92 | 244,500 |
2021/04/20 | 96 | 97 | 95 | 95 | 82,000 |
2021/04/19 | 96 | 98 | 96 | 97 | 21,500 |
2021/04/16 | 97 | 98 | 96 | 96 | 134,200 |
2021/04/15 | 97 | 98 | 97 | 97 | 25,600 |
2021/04/14 | 97 | 98 | 97 | 97 | 100,700 |
2021/04/13 | 98 | 100 | 98 | 98 | 71,100 |
2021/04/12 | 99 | 100 | 98 | 98 | 45,900 |
2021/04/09 | 99 | 100 | 98 | 99 | 100,400 |
2021/04/08 | 100 | 100 | 98 | 98 | 19,200 |
2021/04/07 | 99 | 100 | 98 | 98 | 64,000 |
2021/04/06 | 99 | 100 | 98 | 99 | 101,800 |
2021/04/05 | 100 | 100 | 99 | 99 | 71,300 |
2021/04/02 | 100 | 101 | 100 | 100 | 120,300 |
2021/04/01 | 100 | 101 | 100 | 100 | 40,800 |
2021/03/31 | 100 | 102 | 100 | 100 | 24,200 |
2021/03/30 | 100 | 101 | 98 | 100 | 91,100 |
2021/03/29 | 101 | 102 | 100 | 100 | 76,500 |
2021/03/26 | 102 | 102 | 100 | 102 | 96,700 |
2021/03/25 | 99 | 103 | 99 | 101 | 152,600 |
2021/03/24 | 100 | 101 | 97 | 98 | 308,000 |
2021/03/23 | 102 | 103 | 100 | 100 | 250,100 |
2021/03/22 | 104 | 105 | 100 | 101 | 398,300 |
2021/03/19 | 104 | 105 | 103 | 105 | 127,700 |
2021/03/18 | 105 | 106 | 104 | 105 | 105,800 |
2021/03/17 | 105 | 107 | 104 | 105 | 178,800 |
2021/03/16 | 106 | 107 | 104 | 105 | 235,500 |
2021/03/15 | 105 | 108 | 102 | 105 | 569,800 |
2021/03/12 | 101 | 103 | 101 | 101 | 119,200 |
2021/03/11 | 101 | 103 | 101 | 101 | 62,900 |
2021/03/10 | 101 | 103 | 101 | 103 | 134,700 |
2021/03/09 | 98 | 102 | 97 | 102 | 184,800 |
2021/03/08 | 99 | 101 | 98 | 98 | 151,300 |
2021/03/05 | 98 | 99 | 97 | 98 | 94,500 |
2021/03/04 | 103 | 103 | 98 | 99 | 242,700 |
2021/03/03 | 102 | 105 | 101 | 103 | 136,400 |
2021/03/02 | 105 | 106 | 101 | 102 | 207,800 |
2021/03/01 | 105 | 105 | 103 | 105 | 142,300 |
2021/02/26 | 108 | 108 | 103 | 105 | 523,300 |
2021/02/25 | 108 | 109 | 106 | 107 | 195,100 |
2021/02/24 | 106 | 109 | 105 | 106 | 392,700 |
2021/02/22 | 103 | 108 | 103 | 107 | 303,900 |
2021/02/19 | 101 | 103 | 101 | 103 | 131,800 |
2021/02/18 | 103 | 106 | 101 | 101 | 416,900 |
2021/02/17 | 98 | 104 | 98 | 103 | 469,000 |
2021/02/16 | 97 | 98 | 96 | 98 | 98,000 |
2021/02/15 | 97 | 98 | 95 | 97 | 90,200 |
2021/02/12 | 98 | 98 | 94 | 97 | 145,600 |
2021/02/10 | 97 | 98 | 96 | 97 | 65,500 |
2021/02/09 | 95 | 98 | 95 | 96 | 219,200 |
2021/02/08 | 97 | 98 | 95 | 96 | 213,800 |
2021/02/05 | 96 | 98 | 96 | 97 | 202,400 |
2021/02/04 | 96 | 97 | 95 | 95 | 226,200 |
2021/02/03 | 96 | 97 | 95 | 96 | 48,400 |
2021/02/02 | 95 | 96 | 94 | 95 | 86,800 |
2021/02/01 | 93 | 94 | 93 | 94 | 37,800 |
2021/01/29 | 91 | 96 | 91 | 93 | 361,900 |
2021/01/28 | 90 | 92 | 90 | 92 | 147,100 |
2021/01/27 | 90 | 91 | 90 | 90 | 52,000 |
2021/01/26 | 91 | 92 | 90 | 90 | 61,300 |
2021/01/25 | 91 | 92 | 91 | 92 | 57,700 |
2021/01/22 | 90 | 91 | 89 | 91 | 114,900 |
2021/01/21 | 89 | 91 | 89 | 91 | 74,500 |
2021/01/20 | 89 | 90 | 88 | 89 | 15,900 |
2021/01/19 | 89 | 90 | 88 | 89 | 52,600 |
2021/01/18 | 89 | 90 | 87 | 89 | 169,900 |
2021/01/15 | 90 | 92 | 89 | 89 | 131,600 |
2021/01/14 | 90 | 92 | 90 | 91 | 90,600 |
2021/01/13 | 90 | 92 | 89 | 91 | 113,600 |
2021/01/12 | 88 | 92 | 88 | 90 | 185,800 |
2021/01/08 | 88 | 90 | 87 | 90 | 304,600 |
2021/01/07 | 95 | 96 | 89 | 90 | 870,800 |
2021/01/06 | 83 | 107 | 82 | 93 | 3,147,900 |
2021/01/05 | 80 | 82 | 80 | 82 | 78,500 |
2021/01/04 | 79 | 81 | 79 | 79 | 97,300 |