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 |