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
2025/06/13 75 75 75 75 85,500
2025/06/12 76 76 75 76 63,200
2025/06/11 76 76 75 76 21,100
2025/06/10 75 76 75 76 33,000
2025/06/09 75 76 74 74 229,100
2025/06/06 75 76 74 75 84,500
2025/06/05 75 76 75 75 102,800
2025/06/04 75 76 74 74 112,700
2025/06/03 75 76 75 75 67,500
2025/06/02 76 76 75 75 63,700
2025/05/30 75 76 75 76 57,600
2025/05/29 75 76 75 76 15,500
2025/05/28 76 76 75 75 34,700
2025/05/27 76 76 75 76 32,600
2025/05/26 77 78 76 76 193,200
2025/05/23 77 78 77 77 44,000
2025/05/22 78 79 77 77 18,800
2025/05/21 79 79 78 78 25,300
2025/05/20 78 80 77 78 267,400
2025/05/19 78 78 77 78 103,400
2025/05/16 78 78 77 77 99,400
2025/05/15 78 79 77 77 157,100
2025/05/14 78 79 76 78 368,300
2025/05/13 77 78 77 78 20,500
2025/05/12 77 78 76 78 249,100
2025/05/09 77 78 77 77 91,100
2025/05/08 78 79 77 77 116,800
2025/05/07 78 80 78 78 164,800
2025/05/02 78 80 78 78 237,900
2025/05/01 78 83 77 79 3,483,500
2025/04/30 79 82 76 78 2,283,700
2025/04/28 76 83 75 78 2,389,100
2025/04/25 78 79 77 78 137,300
2025/04/24 81 82 78 79 537,000
2025/04/23 81 87 80 80 5,889,400
2025/04/22 81 87 78 80 5,820,700
2025/04/21 80 87 79 81 2,975,200
2025/04/18 79 85 75 79 1,396,200
2025/04/17 76 82 75 79 2,984,500
2025/04/16 79 89 73 77 2,482,600
2025/04/15 78 79 77 79 168,800
2025/04/14 77 79 76 78 193,800
2025/04/11 76 77 75 77 65,400
2025/04/10 77 77 75 77 121,700
2025/04/09 73 74 73 73 25,900
2025/04/08 72 75 71 75 119,400
2025/04/07 73 73 69 71 680,600
2025/04/04 73 74 73 73 469,200
2025/04/03 74 75 73 75 448,700
2025/04/02 77 84 74 77 1,042,100
2025/04/01 75 79 74 77 593,600
2025/03/31 77 103 74 75 4,192,700
2025/03/28 77 78 76 76 77,000
2025/03/27 78 79 77 78 121,900
2025/03/26 78 79 78 78 74,600
2025/03/25 79 79 78 78 73,800
2025/03/24 79 79 78 78 64,600
2025/03/21 79 80 78 79 156,800
2025/03/19 80 80 79 79 38,100
2025/03/18 79 80 78 80 17,800
2025/03/17 79 79 78 78 25,300
2025/03/14 79 79 78 79 21,200
2025/03/13 79 79 78 79 8,800
2025/03/12 78 79 78 78 16,800
2025/03/11 78 79 78 78 69,700
2025/03/10 80 80 78 78 54,200
2025/03/07 80 80 79 79 37,300
2025/03/06 80 81 79 80 38,800
2025/03/05 81 81 79 81 67,300
2025/03/04 80 81 80 81 22,800
2025/03/03 80 81 80 80 16,700
2025/02/28 82 82 79 79 117,600
2025/02/27 81 82 79 79 84,100
2025/02/26 80 81 79 80 33,200
2025/02/25 82 82 79 79 250,900
2025/02/21 82 83 80 83 163,000
2025/02/20 81 82 81 81 70,200
2025/02/19 80 81 79 81 79,100
2025/02/18 79 81 78 80 154,600
2025/02/17 79 79 77 78 157,500
2025/02/14 77 78 76 78 52,000
2025/02/13 77 79 77 77 123,100
2025/02/12 77 78 76 78 51,500
2025/02/10 78 78 76 77 107,200
2025/02/07 77 77 76 76 49,600
2025/02/06 75 78 75 77 163,300
2025/02/05 75 76 75 75 57,800
2025/02/04 75 76 74 75 217,000
2025/02/03 76 76 75 75 101,700
2025/01/31 77 77 76 76 95,400
2025/01/30 76 76 75 75 99,000
2025/01/29 76 77 75 76 51,800
2025/01/28 75 77 75 75 74,100
2025/01/27 75 77 75 75 144,700
2025/01/24 75 76 75 75 59,800
2025/01/23 75 76 75 75 36,900
2025/01/22 75 76 75 75 46,200
2025/01/21 75 76 75 75 33,800
2025/01/20 75 76 74 75 189,300
2025/01/17 76 76 75 76 59,700
2025/01/16 77 77 76 76 76,200
2025/01/15 76 78 76 78 78,000
2025/01/14 76 78 76 76 74,400
2025/01/10 77 78 76 76 67,500
2025/01/09 78 78 77 77 54,800
2025/01/08 77 78 77 77 58,500
2025/01/07 77 79 77 77 135,600
2025/01/06 79 79 77 77 220,100

このページの先頭へ