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
2023/12/29 84 85 81 84 230,100
2023/12/28 79 86 79 85 298,600
2023/12/27 78 80 76 80 332,900
2023/12/26 78 79 77 78 240,200
2023/12/25 77 79 76 79 213,900
2023/12/22 78 79 77 78 112,000
2023/12/21 78 79 77 79 185,600
2023/12/20 79 80 78 79 104,100
2023/12/19 80 80 79 80 77,100
2023/12/18 79 80 79 79 76,400
2023/12/15 79 80 79 79 41,500
2023/12/14 80 80 79 80 79,100
2023/12/13 80 81 79 81 113,700
2023/12/12 82 97 79 79 2,627,900
2023/12/11 80 82 79 80 124,200
2023/12/08 81 82 79 80 135,100
2023/12/07 83 84 81 81 102,800
2023/12/06 84 84 83 83 29,200
2023/12/05 83 84 83 83 24,800
2023/12/04 84 86 83 83 79,100
2023/12/01 83 85 83 85 44,000
2023/11/30 84 84 82 83 66,800
2023/11/29 84 85 83 83 42,400
2023/11/28 83 85 83 85 27,600
2023/11/27 85 86 83 83 58,900
2023/11/24 87 87 85 85 52,000
2023/11/22 88 89 86 86 67,100
2023/11/21 84 89 84 88 325,100
2023/11/20 82 84 82 82 51,400
2023/11/17 84 84 82 83 87,100
2023/11/16 84 85 83 84 90,800
2023/11/15 92 92 84 84 367,200
2023/11/14 89 89 88 88 32,500
2023/11/13 90 91 88 88 58,100
2023/11/10 88 91 87 91 81,600
2023/11/09 89 90 85 89 243,800
2023/11/08 90 91 89 90 32,500
2023/11/07 90 91 90 90 36,400
2023/11/06 91 92 90 90 33,300
2023/11/02 91 92 90 90 78,800
2023/11/01 90 92 90 90 45,300
2023/10/31 91 91 89 90 39,100
2023/10/30 92 93 91 91 13,800
2023/10/27 89 92 89 92 68,200
2023/10/26 90 90 89 89 7,400
2023/10/25 90 91 88 90 36,100
2023/10/24 89 91 86 89 168,500
2023/10/23 92 93 88 88 193,800
2023/10/20 93 93 92 92 53,900
2023/10/19 92 94 92 92 65,500
2023/10/18 95 95 92 94 50,000
2023/10/17 93 95 92 95 125,500
2023/10/16 96 97 93 94 46,300
2023/10/13 93 97 90 96 235,100
2023/10/12 93 93 92 93 42,200
2023/10/11 93 94 92 92 90,400
2023/10/10 93 94 92 94 45,900
2023/10/06 94 95 93 93 71,800
2023/10/05 94 95 93 94 50,800
2023/10/04 96 96 91 92 169,400
2023/10/03 95 97 94 97 154,200
2023/10/02 98 98 94 96 217,700
2023/09/29 96 108 94 95 1,308,000
2023/09/28 92 94 91 93 268,800
2023/09/27 90 92 88 91 150,700
2023/09/26 89 90 89 89 70,000
2023/09/25 89 90 88 89 74,700
2023/09/22 90 90 89 89 50,700
2023/09/21 88 90 88 90 40,900
2023/09/20 90 90 88 88 68,000
2023/09/19 88 90 88 90 56,700
2023/09/15 90 90 88 88 114,400
2023/09/14 90 91 90 90 32,900
2023/09/13 90 90 88 89 183,500
2023/09/12 89 90 88 90 60,200
2023/09/11 89 90 88 88 74,300
2023/09/08 89 91 87 91 176,700
2023/09/07 91 91 90 91 115,300
2023/09/06 91 92 91 91 100,900
2023/09/05 95 96 92 92 155,600
2023/09/04 98 98 94 94 179,100
2023/09/01 98 99 97 98 163,000
2023/08/31 99 100 97 98 170,600
2023/08/30 100 102 98 100 342,500
2023/08/29 98 100 96 100 473,900
2023/08/28 96 103 96 101 1,225,900
2023/08/25 90 94 89 94 389,000
2023/08/24 88 91 86 91 437,000
2023/08/23 85 86 85 86 42,100
2023/08/22 85 86 85 86 35,700
2023/08/21 85 86 84 86 85,600
2023/08/18 85 85 84 85 71,600
2023/08/17 86 86 85 85 74,000
2023/08/16 88 88 86 86 91,800
2023/08/15 86 88 84 87 180,400
2023/08/14 84 86 83 85 161,100
2023/08/10 84 84 82 83 100,700
2023/08/09 85 85 83 83 186,300
2023/08/08 86 88 85 85 592,100
2023/08/07 87 99 83 83 3,533,900
2023/08/04 80 80 78 80 47,900
2023/08/03 80 80 79 80 83,800
2023/08/02 79 80 79 79 39,200
2023/08/01 78 80 78 79 67,000
2023/07/31 79 79 78 78 15,100
2023/07/28 79 79 78 78 23,400
2023/07/27 79 80 79 79 92,400
2023/07/26 80 80 79 80 15,300
2023/07/25 80 80 79 79 12,300
2023/07/24 80 80 79 80 20,900
2023/07/21 79 80 78 80 114,900
2023/07/20 79 80 78 78 64,500
2023/07/19 79 79 78 78 35,400
2023/07/18 78 80 78 78 43,300
2023/07/14 78 79 78 78 61,300
2023/07/13 77 79 77 77 65,900
2023/07/12 78 79 77 77 164,200
2023/07/11 79 79 78 78 71,900
2023/07/10 79 80 78 78 53,000
2023/07/07 78 79 78 78 83,200
2023/07/06 78 79 78 78 37,800
2023/07/05 79 79 78 79 29,500
2023/07/04 79 80 78 78 30,000
2023/07/03 79 79 78 78 88,700
2023/06/30 79 80 78 78 106,200
2023/06/29 80 80 78 78 47,900
2023/06/28 77 81 77 81 187,800
2023/06/27 79 79 77 77 79,400
2023/06/26 78 79 78 78 66,100
2023/06/23 79 79 78 78 44,900
2023/06/22 79 80 78 80 133,300
2023/06/21 79 79 78 78 37,800
2023/06/20 78 79 77 79 45,700
2023/06/19 79 79 77 77 79,000
2023/06/16 78 78 77 78 222,500
2023/06/15 79 79 76 78 142,400
2023/06/14 79 80 78 79 72,300
2023/06/13 78 80 78 79 90,200
2023/06/12 78 79 78 78 64,700
2023/06/09 78 79 77 77 80,200
2023/06/08 79 79 78 78 38,100
2023/06/07 79 80 78 78 70,300
2023/06/06 79 80 79 79 16,600
2023/06/05 80 80 79 79 48,700
2023/06/02 80 80 79 80 11,400
2023/06/01 79 80 79 79 15,900
2023/05/31 80 80 79 80 31,200
2023/05/30 80 80 79 79 61,500
2023/05/29 79 81 79 79 59,700
2023/05/26 79 80 78 79 64,000
2023/05/25 79 80 79 79 22,900
2023/05/24 80 80 79 79 20,900
2023/05/23 81 82 79 79 118,100
2023/05/22 79 81 79 81 32,600
2023/05/19 80 81 79 81 54,900
2023/05/18 81 81 80 80 62,300
2023/05/17 81 81 79 80 101,500
2023/05/16 83 83 80 81 103,500
2023/05/15 84 84 81 84 260,600
2023/05/12 81 83 81 83 49,800
2023/05/11 81 83 81 82 22,000
2023/05/10 81 82 81 81 4,700
2023/05/09 80 82 80 82 44,300
2023/05/08 80 81 80 81 11,100
2023/05/02 80 81 80 80 5,100
2023/05/01 81 81 79 80 48,800
2023/04/28 80 81 79 81 24,200
2023/04/27 80 81 79 80 32,800
2023/04/26 80 81 79 79 44,200
2023/04/25 84 84 80 80 207,700
2023/04/24 83 84 83 83 20,000
2023/04/21 82 84 82 83 54,700
2023/04/20 82 83 81 82 65,000
2023/04/19 84 84 81 81 66,600
2023/04/18 83 84 82 84 41,800
2023/04/17 78 83 78 83 236,500
2023/04/14 80 80 77 78 143,500
2023/04/13 79 80 79 79 13,600
2023/04/12 80 80 79 79 19,800
2023/04/11 79 80 78 80 81,900
2023/04/10 80 80 78 78 71,400
2023/04/07 81 81 80 80 29,500
2023/04/06 80 81 79 81 60,300
2023/04/05 80 81 80 80 18,500
2023/04/04 80 81 80 80 32,000
2023/04/03 81 82 80 81 85,400
2023/03/31 82 83 81 82 72,400
2023/03/30 83 84 81 81 373,500
2023/03/29 86 88 85 88 125,700
2023/03/28 86 87 85 86 39,000
2023/03/27 88 88 85 85 175,600
2023/03/24 87 88 87 88 78,500
2023/03/23 88 89 88 88 16,400
2023/03/22 88 89 88 89 45,400
2023/03/20 89 90 88 88 74,900
2023/03/17 89 90 88 89 78,400
2023/03/16 88 89 88 89 46,500
2023/03/15 88 90 88 89 81,100
2023/03/14 87 88 86 88 102,000
2023/03/13 89 89 86 88 187,400
2023/03/10 89 91 88 88 78,600
2023/03/09 89 90 89 89 145,000
2023/03/08 88 89 87 89 106,500
2023/03/07 88 88 87 87 102,500
2023/03/06 88 88 87 87 124,200
2023/03/03 87 88 87 88 81,000
2023/03/02 87 89 86 88 350,100
2023/03/01 86 88 85 88 283,500
2023/02/28 86 87 85 86 117,700
2023/02/27 85 87 84 87 339,300
2023/02/24 84 85 83 85 156,200
2023/02/22 84 84 83 84 237,100
2023/02/21 84 85 83 83 167,500
2023/02/20 85 86 83 84 277,200
2023/02/17 83 85 82 84 440,000
2023/02/16 80 83 78 81 649,500
2023/02/15 78 78 76 78 158,600
2023/02/14 77 78 77 77 26,700
2023/02/13 77 78 76 77 94,800
2023/02/10 78 78 77 77 21,400
2023/02/09 78 78 77 78 48,700
2023/02/08 77 78 77 77 34,100
2023/02/07 78 78 77 77 79,400
2023/02/06 77 78 76 78 198,800
2023/02/03 78 78 76 76 327,600
2023/02/02 78 80 78 78 275,000
2023/02/01 78 80 77 78 211,900
2023/01/31 79 79 78 78 7,400
2023/01/30 78 80 78 78 67,700
2023/01/27 79 80 78 78 92,500
2023/01/26 79 80 78 79 36,100
2023/01/25 79 79 78 78 113,000
2023/01/24 79 80 78 78 54,600
2023/01/23 79 80 78 78 51,400
2023/01/20 79 80 77 79 119,500
2023/01/19 79 80 78 79 294,000
2023/01/18 77 80 77 79 84,100
2023/01/17 77 78 76 78 98,400
2023/01/16 79 80 77 77 169,900
2023/01/13 80 80 79 79 16,600
2023/01/12 80 81 79 79 60,900
2023/01/11 81 81 79 80 159,400
2023/01/10 80 81 80 80 58,900
2023/01/06 81 82 80 80 68,200
2023/01/05 83 83 79 80 270,700
2023/01/04 80 83 80 83 240,400

このページの先頭へ