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
2026/06/26 74 74 73 73 9,400
2026/06/25 73 75 73 74 81,800
2026/06/24 72 74 71 72 155,100
2026/06/23 73 74 71 71 280,700
2026/06/22 70 73 70 71 171,500
2026/06/19 71 73 70 70 141,300
2026/06/18 71 72 70 71 184,900
2026/06/17 70 72 69 72 216,900
2026/06/16 69 70 68 69 96,300
2026/06/15 68 71 68 70 109,600
2026/06/12 69 70 68 69 61,500
2026/06/11 68 70 67 69 167,000
2026/06/10 69 70 67 68 256,500
2026/06/09 70 70 69 69 48,900
2026/06/08 71 72 69 69 154,300
2026/06/05 71 74 71 73 97,800
2026/06/04 73 74 71 71 80,000
2026/06/03 71 74 71 74 231,700
2026/06/02 73 74 69 71 323,300
2026/06/01 74 75 71 73 361,700
2026/05/29 74 74 72 72 110,200
2026/05/28 72 75 71 74 107,700
2026/05/27 71 73 62 73 1,180,200
2026/05/26 73 73 71 71 131,100
2026/05/25 74 75 72 74 131,400
2026/05/22 74 75 71 73 366,200
2026/05/21 75 77 74 75 186,400
2026/05/20 78 78 71 75 739,000
2026/05/19 75 79 75 79 117,400
2026/05/18 80 82 75 78 562,200
2026/05/15 82 84 81 82 309,800
2026/05/14 82 83 80 81 80,200
2026/05/13 82 83 81 82 89,700
2026/05/12 83 84 81 83 171,300
2026/05/11 82 85 81 83 241,600
2026/05/08 82 84 81 83 124,000
2026/05/07 81 82 80 82 102,300
2026/05/01 81 82 81 81 73,300
2026/04/30 83 83 81 82 59,600
2026/04/28 82 83 80 81 168,800
2026/04/27 82 84 81 82 96,700
2026/04/24 83 84 82 82 135,900
2026/04/23 85 85 83 83 176,600
2026/04/22 85 87 84 85 98,100
2026/04/21 86 88 85 85 137,100
2026/04/20 85 88 85 87 156,800
2026/04/17 87 88 84 87 219,900
2026/04/16 84 89 84 87 327,500
2026/04/15 85 86 83 84 301,700
2026/04/14 84 86 83 86 105,800
2026/04/13 87 87 83 83 582,400
2026/04/10 86 86 83 83 273,300
2026/04/09 86 87 84 86 463,700
2026/04/08 88 89 86 86 180,400
2026/04/07 90 90 86 86 396,800
2026/04/06 92 92 88 90 612,300
2026/04/03 91 93 89 93 1,205,700
2026/03/27 83 85 81 85 513,100
2026/03/26 82 83 81 81 238,500
2026/03/25 81 84 81 82 418,300
2026/03/24 80 83 79 81 1,015,300
2026/03/23 79 80 77 77 613,800
2026/03/19 80 83 78 80 1,037,900
2026/03/18 82 85 80 81 1,366,700
2026/03/17 89 90 81 83 4,453,000
2026/03/16 85 101 85 88 20,427,100
2026/03/13 70 72 70 71 83,900
2026/03/12 71 73 71 71 121,000
2026/03/11 70 72 70 70 33,100
2026/03/10 70 71 68 70 215,000
2026/03/09 70 70 68 69 297,200
2026/03/06 72 72 70 71 142,600
2026/03/05 69 73 68 72 573,100
2026/03/04 71 71 66 68 677,200
2026/03/03 73 74 71 71 125,200
2026/03/02 74 75 72 72 274,200
2026/02/27 73 74 72 74 84,900
2026/02/26 73 74 72 73 51,300
2026/02/25 71 74 71 72 190,400
2026/02/24 72 72 71 71 34,500
2026/02/20 71 72 71 71 59,200
2026/02/19 71 73 70 71 143,400
2026/02/18 72 72 71 71 112,700
2026/02/17 71 73 71 72 152,600
2026/02/16 72 73 70 72 155,300
2026/02/13 72 72 70 72 556,400
2026/02/12 71 73 71 73 239,200
2026/02/10 72 73 71 73 171,000
2026/02/09 73 73 71 71 97,500
2026/02/06 73 73 71 72 147,200
2026/02/05 73 74 72 74 110,800
2026/02/04 72 73 72 73 157,600
2026/02/03 72 73 71 72 1,894,600
2026/02/02 73 73 71 72 157,600
2026/01/30 72 73 71 72 96,500
2026/01/29 72 73 70 72 253,700
2026/01/28 72 72 70 71 229,100
2026/01/27 72 73 70 73 124,100
2026/01/26 71 72 70 72 193,400
2026/01/23 73 74 68 71 1,223,200
2026/01/22 75 75 73 73 218,500
2026/01/21 74 75 73 74 216,200
2026/01/20 77 77 74 75 194,800
2026/01/19 74 78 74 77 491,000
2026/01/16 76 77 73 75 555,300
2026/01/15 74 76 73 76 510,200
2026/01/14 73 76 73 74 331,600
2026/01/13 77 80 73 73 1,202,500
2026/01/09 76 78 75 76 699,900
2026/01/08 74 78 74 75 805,400
2026/01/07 74 75 73 74 659,900
2026/01/06 72 75 71 75 1,042,300
2026/01/05 70 73 68 72 1,042,300

このページの先頭へ