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
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

このページの先頭へ