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
2022/12/30 76 82 76 82 492,300
2022/12/29 74 77 74 77 234,000
2022/12/28 74 75 73 75 272,000
2022/12/27 75 75 73 73 513,600
2022/12/26 76 77 74 74 196,300
2022/12/23 76 76 75 76 129,700
2022/12/22 76 78 76 76 92,300
2022/12/21 77 77 75 76 95,100
2022/12/20 78 78 76 78 257,400
2022/12/19 79 80 78 78 116,800
2022/12/16 79 80 78 79 157,500
2022/12/15 80 81 79 80 114,000
2022/12/14 80 82 79 80 213,100
2022/12/13 80 81 79 80 136,700
2022/12/12 79 81 78 81 160,300
2022/12/09 79 80 78 78 64,800
2022/12/08 79 81 78 78 87,100
2022/12/07 79 81 79 79 72,200
2022/12/06 78 80 78 79 61,300
2022/12/05 77 80 76 78 132,000
2022/12/02 77 78 76 77 159,400
2022/12/01 78 79 77 77 72,100
2022/11/30 78 79 78 78 30,600
2022/11/29 78 79 78 78 34,000
2022/11/28 79 79 78 78 97,400
2022/11/25 79 80 78 78 44,500
2022/11/24 80 80 78 79 104,600
2022/11/22 80 81 79 79 81,100
2022/11/21 80 81 79 80 61,800
2022/11/18 79 80 79 80 82,100
2022/11/17 79 79 78 78 47,000
2022/11/16 80 80 78 79 56,400
2022/11/15 79 80 78 80 133,400
2022/11/14 80 80 78 79 160,300
2022/11/11 80 80 78 80 203,900
2022/11/10 77 80 77 80 484,800
2022/11/09 76 77 75 76 72,000
2022/11/08 76 77 75 76 44,700
2022/11/07 76 77 75 76 74,600
2022/11/04 76 77 75 77 125,700
2022/11/02 76 78 75 76 133,400
2022/11/01 75 77 75 76 54,300
2022/10/31 77 77 75 76 30,000
2022/10/28 75 77 75 77 36,300
2022/10/27 75 77 75 77 88,400
2022/10/26 76 76 75 75 16,400
2022/10/25 76 76 75 76 38,200
2022/10/24 76 76 75 76 18,800
2022/10/21 75 76 75 75 41,000
2022/10/20 76 76 75 75 44,000
2022/10/19 76 77 76 77 19,700
2022/10/18 76 77 76 77 68,600
2022/10/17 75 76 75 75 49,800
2022/10/14 74 77 74 75 226,700
2022/10/13 75 75 74 75 24,200
2022/10/12 73 77 73 76 255,100
2022/10/11 73 74 73 73 37,800
2022/10/07 73 75 73 73 61,200
2022/10/06 74 74 73 73 133,800
2022/10/05 75 75 74 74 25,700
2022/10/04 74 75 74 75 42,700
2022/10/03 74 74 72 73 50,500
2022/09/30 74 75 73 73 100,900
2022/09/29 73 76 73 74 123,300
2022/09/28 74 74 73 73 165,000
2022/09/27 74 74 73 74 96,800
2022/09/26 74 75 74 74 42,900
2022/09/22 75 76 74 75 87,000
2022/09/21 75 76 74 74 92,400
2022/09/20 76 76 75 75 45,800
2022/09/16 76 76 75 76 66,900
2022/09/15 76 77 76 76 51,700
2022/09/14 76 78 76 77 44,400
2022/09/13 77 78 76 78 87,400
2022/09/12 76 77 76 76 82,200
2022/09/09 75 77 75 77 60,500
2022/09/08 76 76 74 75 216,200
2022/09/07 77 77 75 76 97,200
2022/09/06 77 78 76 78 70,500
2022/09/05 77 77 76 76 75,000
2022/09/02 77 78 76 76 50,900
2022/09/01 78 78 76 76 291,100
2022/08/31 78 79 77 78 82,300
2022/08/30 78 80 77 78 210,800
2022/08/29 77 80 77 78 232,200
2022/08/26 78 79 77 79 140,900
2022/08/25 77 78 76 77 89,200
2022/08/24 77 78 76 78 165,500
2022/08/23 76 77 75 76 167,300
2022/08/22 76 77 76 76 51,100
2022/08/19 76 77 75 76 149,300
2022/08/18 76 77 75 76 168,500
2022/08/17 75 76 74 76 116,200
2022/08/16 75 76 74 75 202,200
2022/08/15 75 76 74 76 41,200
2022/08/12 74 76 74 76 60,900
2022/08/10 76 76 74 75 53,200
2022/08/09 74 76 74 76 57,200
2022/08/08 75 76 74 75 120,100
2022/08/05 75 75 74 74 36,000
2022/08/04 74 75 73 75 83,300
2022/08/03 74 75 73 74 147,200
2022/08/02 76 76 74 74 53,600
2022/08/01 75 76 75 76 29,400
2022/07/29 75 76 75 75 42,300
2022/07/28 76 76 74 75 97,300
2022/07/27 75 76 75 75 55,900
2022/07/26 76 77 74 76 375,800
2022/07/25 76 78 76 77 41,900
2022/07/22 76 78 76 77 151,900
2022/07/21 79 79 76 76 296,100
2022/07/20 80 81 78 79 238,500
2022/07/19 78 80 78 78 41,700
2022/07/15 79 79 77 78 43,600
2022/07/14 78 79 78 78 35,500
2022/07/13 79 80 78 78 109,900
2022/07/12 79 80 78 79 114,700
2022/07/11 78 82 78 78 192,000
2022/07/08 80 80 77 77 156,800
2022/07/07 79 80 78 79 69,900
2022/07/06 78 79 77 79 101,200
2022/07/05 79 81 78 78 185,600
2022/07/04 76 82 76 81 335,100
2022/07/01 76 78 75 75 110,100
2022/06/30 79 79 76 76 125,900
2022/06/29 76 80 75 79 509,200
2022/06/28 74 76 74 75 169,400
2022/06/27 75 76 73 74 323,900
2022/06/24 75 78 74 76 230,300
2022/06/23 77 79 74 74 499,800
2022/06/22 73 79 73 77 800,200
2022/06/21 74 76 71 74 1,125,300
2022/06/20 75 89 73 74 5,359,700
2022/06/17 71 71 69 70 168,800
2022/06/16 71 73 71 72 129,400
2022/06/15 71 72 71 71 19,100
2022/06/14 71 72 70 71 105,000
2022/06/13 72 73 71 71 60,900
2022/06/10 74 74 73 73 26,700
2022/06/09 75 75 73 74 148,200
2022/06/08 72 75 72 75 128,200
2022/06/07 74 74 72 72 106,100
2022/06/06 73 75 72 73 128,100
2022/06/03 71 74 71 73 122,700
2022/06/02 71 72 70 70 87,600
2022/06/01 71 71 70 71 45,100
2022/05/31 71 71 69 71 73,700
2022/05/30 70 71 70 71 28,300
2022/05/27 70 71 69 70 104,600
2022/05/26 70 71 69 71 74,100
2022/05/25 70 71 69 69 85,800
2022/05/24 71 71 70 70 18,400
2022/05/23 70 71 70 71 43,900
2022/05/20 70 71 69 70 170,300
2022/05/19 71 71 70 70 62,100
2022/05/18 71 72 70 72 106,100
2022/05/17 71 71 69 70 264,900
2022/05/16 71 73 71 71 65,800
2022/05/13 71 72 70 71 71,000
2022/05/12 71 72 70 72 99,200
2022/05/11 72 72 71 71 38,800
2022/05/10 71 72 70 72 84,400
2022/05/09 72 73 71 71 92,600
2022/05/06 73 73 72 72 51,000
2022/05/02 72 74 72 73 185,800
2022/04/28 74 75 74 75 37,800
2022/04/27 73 74 73 73 70,800
2022/04/26 74 75 74 74 120,800
2022/04/25 74 74 73 73 78,600
2022/04/22 75 75 73 74 203,500
2022/04/21 76 76 75 75 94,500
2022/04/20 76 76 75 76 18,800
2022/04/19 75 76 75 76 48,400
2022/04/18 76 76 75 75 67,500
2022/04/15 77 77 75 76 54,900
2022/04/14 76 77 75 77 48,200
2022/04/13 76 77 75 75 94,800
2022/04/12 77 77 76 76 85,200
2022/04/11 77 78 77 77 33,200
2022/04/08 77 78 76 78 102,700
2022/04/07 77 77 76 76 50,600
2022/04/06 78 78 76 78 79,700
2022/04/05 77 78 77 77 54,000
2022/04/04 78 78 77 77 68,300
2022/04/01 78 78 77 77 136,300
2022/03/31 79 80 78 78 48,600
2022/03/30 80 80 77 78 353,100
2022/03/29 81 83 80 83 286,300
2022/03/28 81 81 79 80 165,100
2022/03/25 79 81 79 81 141,100
2022/03/24 79 81 79 81 125,100
2022/03/23 80 80 79 79 74,500
2022/03/22 82 82 79 79 194,600
2022/03/18 78 81 78 81 284,600
2022/03/17 77 78 77 78 86,700
2022/03/16 77 78 76 76 87,200
2022/03/15 76 77 76 76 47,600
2022/03/14 76 78 75 76 162,800
2022/03/11 76 77 75 76 98,300
2022/03/10 76 76 75 75 36,800
2022/03/09 75 76 74 75 210,100
2022/03/08 76 77 74 75 171,300
2022/03/07 80 80 75 76 375,400
2022/03/04 81 81 78 81 345,400
2022/03/03 81 81 78 78 176,600
2022/03/02 82 82 80 80 120,800
2022/03/01 81 83 80 83 197,100
2022/02/28 79 81 78 81 186,000
2022/02/25 76 79 76 79 262,700
2022/02/24 76 78 75 76 276,600
2022/02/22 76 77 75 76 125,100
2022/02/21 75 76 75 75 90,300
2022/02/18 75 77 75 76 45,700
2022/02/17 75 76 75 75 77,200
2022/02/16 77 77 75 77 32,300
2022/02/15 77 77 74 76 179,900
2022/02/14 77 78 75 75 284,300
2022/02/10 78 79 77 78 41,800
2022/02/09 76 78 75 77 91,000
2022/02/08 78 78 75 76 481,600
2022/02/07 81 81 78 78 688,300
2022/02/04 76 76 75 75 51,600
2022/02/03 77 77 75 75 63,200
2022/02/02 76 77 76 77 48,100
2022/02/01 77 78 75 75 159,000
2022/01/31 75 77 75 77 25,600
2022/01/28 74 77 73 75 170,400
2022/01/27 75 77 73 74 244,600
2022/01/26 74 77 74 75 404,300
2022/01/25 75 76 73 74 584,000
2022/01/24 76 76 74 75 142,300
2022/01/21 78 78 75 76 333,200
2022/01/20 79 80 77 79 188,000
2022/01/19 78 79 78 78 71,100
2022/01/18 80 80 78 80 131,800
2022/01/17 80 81 78 79 101,400
2022/01/14 80 82 79 82 86,300
2022/01/13 80 81 80 80 75,500
2022/01/12 79 82 79 80 67,500
2022/01/11 81 81 78 79 69,500
2022/01/07 79 81 78 81 145,900
2022/01/06 81 81 78 79 193,200
2022/01/05 82 83 81 81 169,000
2022/01/04 82 82 80 81 170,200

このページの先頭へ