ユニバンス(7254)の株価時系列情報
ユニバンス(7254)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 522 | 528 | 520 | 528 | 18,200 |
| 2025/08/07 | 525 | 525 | 509 | 521 | 17,400 |
| 2025/08/06 | 526 | 526 | 520 | 520 | 7,200 |
| 2025/08/05 | 514 | 533 | 514 | 526 | 32,200 |
| 2025/08/04 | 504 | 514 | 502 | 514 | 13,800 |
| 2025/08/01 | 508 | 512 | 503 | 506 | 4,400 |
| 2025/07/31 | 511 | 513 | 508 | 510 | 7,100 |
| 2025/07/30 | 506 | 514 | 506 | 511 | 8,600 |
| 2025/07/29 | 510 | 512 | 505 | 506 | 7,000 |
| 2025/07/28 | 516 | 516 | 509 | 509 | 18,000 |
| 2025/07/25 | 513 | 522 | 510 | 519 | 18,000 |
| 2025/07/24 | 526 | 542 | 516 | 516 | 71,700 |
| 2025/07/23 | 503 | 518 | 503 | 514 | 27,200 |
| 2025/07/22 | 503 | 504 | 495 | 503 | 26,800 |
| 2025/07/18 | 499 | 503 | 499 | 503 | 30,700 |
| 2025/07/17 | 500 | 503 | 499 | 499 | 10,600 |
| 2025/07/16 | 500 | 504 | 497 | 504 | 31,400 |
| 2025/07/15 | 499 | 501 | 497 | 499 | 12,700 |
| 2025/07/14 | 497 | 502 | 484 | 496 | 94,900 |
| 2025/07/11 | 502 | 505 | 500 | 503 | 20,100 |
| 2025/07/10 | 502 | 503 | 492 | 495 | 26,300 |
| 2025/07/09 | 487 | 505 | 487 | 503 | 49,500 |
| 2025/07/08 | 477 | 492 | 477 | 487 | 30,600 |
| 2025/07/07 | 483 | 486 | 477 | 477 | 37,500 |
| 2025/07/04 | 476 | 481 | 465 | 477 | 70,200 |
| 2025/07/03 | 449 | 484 | 449 | 484 | 112,400 |
| 2025/07/02 | 446 | 456 | 442 | 451 | 102,900 |
| 2025/07/01 | 447 | 452 | 442 | 446 | 51,400 |
| 2025/06/30 | 454 | 456 | 447 | 447 | 26,000 |
| 2025/06/27 | 452 | 456 | 450 | 452 | 38,700 |
| 2025/06/26 | 449 | 454 | 444 | 451 | 87,800 |
| 2025/06/25 | 437 | 453 | 437 | 449 | 96,700 |
| 2025/06/24 | 434 | 438 | 432 | 437 | 20,600 |
| 2025/06/23 | 425 | 434 | 417 | 430 | 129,700 |
| 2025/06/20 | 430 | 433 | 422 | 433 | 161,600 |
| 2025/06/19 | 430 | 439 | 426 | 430 | 80,200 |
| 2025/06/18 | 421 | 435 | 419 | 430 | 144,100 |
| 2025/06/17 | 412 | 424 | 410 | 421 | 335,400 |
| 2025/06/16 | 398 | 412 | 398 | 409 | 103,300 |
| 2025/06/13 | 395 | 399 | 390 | 397 | 48,000 |
| 2025/06/12 | 401 | 401 | 394 | 395 | 22,000 |
| 2025/06/11 | 395 | 405 | 393 | 402 | 47,800 |
| 2025/06/10 | 387 | 396 | 386 | 394 | 100,400 |
| 2025/06/09 | 386 | 389 | 383 | 389 | 30,300 |
| 2025/06/06 | 382 | 387 | 382 | 385 | 4,800 |
| 2025/06/05 | 388 | 388 | 383 | 384 | 35,800 |
| 2025/06/04 | 390 | 392 | 389 | 390 | 8,200 |
| 2025/06/03 | 391 | 391 | 385 | 390 | 18,300 |
| 2025/06/02 | 382 | 391 | 382 | 385 | 76,800 |
| 2025/05/30 | 401 | 401 | 378 | 379 | 110,000 |
| 2025/05/29 | 402 | 403 | 401 | 401 | 5,800 |
| 2025/05/28 | 402 | 408 | 401 | 402 | 7,500 |
| 2025/05/27 | 405 | 405 | 400 | 403 | 6,000 |
| 2025/05/26 | 402 | 408 | 402 | 403 | 12,900 |
| 2025/05/23 | 406 | 408 | 401 | 402 | 9,900 |
| 2025/05/22 | 408 | 409 | 398 | 406 | 43,100 |
| 2025/05/21 | 425 | 425 | 410 | 410 | 40,200 |
| 2025/05/20 | 426 | 432 | 419 | 424 | 56,500 |
| 2025/05/19 | 416 | 432 | 416 | 424 | 114,700 |
| 2025/05/16 | 405 | 419 | 403 | 419 | 58,700 |
| 2025/05/15 | 402 | 408 | 400 | 407 | 63,700 |
| 2025/05/14 | 404 | 407 | 398 | 406 | 61,800 |
| 2025/05/13 | 393 | 406 | 389 | 405 | 235,900 |
| 2025/05/12 | 387 | 393 | 378 | 390 | 103,400 |
| 2025/05/09 | 366 | 385 | 366 | 385 | 111,300 |
| 2025/05/08 | 363 | 370 | 356 | 366 | 69,300 |
| 2025/05/07 | 352 | 363 | 349 | 363 | 69,600 |
| 2025/05/02 | 356 | 369 | 347 | 355 | 117,700 |
| 2025/05/01 | 359 | 370 | 348 | 355 | 115,600 |
| 2025/04/30 | 347 | 368 | 345 | 357 | 108,700 |
| 2025/04/28 | 343 | 349 | 343 | 349 | 13,500 |
| 2025/04/25 | 340 | 364 | 337 | 340 | 173,800 |
| 2025/04/24 | 341 | 345 | 340 | 340 | 14,700 |
| 2025/04/23 | 336 | 343 | 335 | 338 | 23,500 |
| 2025/04/22 | 331 | 339 | 331 | 336 | 21,300 |
| 2025/04/21 | 345 | 345 | 337 | 339 | 9,500 |
| 2025/04/18 | 345 | 348 | 340 | 347 | 7,200 |
| 2025/04/17 | 342 | 345 | 338 | 345 | 12,700 |
| 2025/04/16 | 346 | 346 | 335 | 344 | 28,900 |
| 2025/04/15 | 347 | 353 | 341 | 344 | 35,700 |
| 2025/04/14 | 336 | 340 | 335 | 339 | 13,700 |
| 2025/04/11 | 331 | 331 | 318 | 329 | 14,700 |
| 2025/04/10 | 335 | 339 | 325 | 334 | 37,300 |
| 2025/04/09 | 310 | 317 | 302 | 307 | 64,500 |
| 2025/04/08 | 306 | 323 | 306 | 322 | 67,600 |
| 2025/04/07 | 301 | 309 | 284 | 297 | 115,800 |
| 2025/04/04 | 346 | 346 | 318 | 330 | 94,800 |
| 2025/04/03 | 365 | 365 | 334 | 352 | 114,200 |
| 2025/04/02 | 377 | 377 | 371 | 371 | 22,100 |
| 2025/04/01 | 387 | 387 | 375 | 375 | 35,700 |
| 2025/03/31 | 390 | 391 | 379 | 381 | 42,700 |
| 2025/03/28 | 397 | 403 | 394 | 394 | 40,400 |
| 2025/03/27 | 413 | 413 | 402 | 407 | 33,600 |
| 2025/03/26 | 409 | 413 | 409 | 413 | 24,000 |
| 2025/03/25 | 409 | 410 | 407 | 409 | 15,900 |
| 2025/03/24 | 409 | 410 | 406 | 409 | 23,300 |
| 2025/03/21 | 408 | 410 | 407 | 410 | 27,700 |
| 2025/03/19 | 411 | 412 | 407 | 408 | 18,500 |
| 2025/03/18 | 408 | 411 | 406 | 410 | 14,600 |
| 2025/03/17 | 407 | 410 | 407 | 408 | 7,200 |
| 2025/03/14 | 404 | 410 | 403 | 409 | 8,000 |
| 2025/03/13 | 405 | 406 | 402 | 403 | 13,500 |
| 2025/03/12 | 403 | 406 | 402 | 406 | 10,900 |
| 2025/03/11 | 405 | 405 | 400 | 402 | 19,800 |
| 2025/03/10 | 407 | 410 | 406 | 406 | 6,900 |
| 2025/03/07 | 403 | 406 | 403 | 406 | 7,000 |
| 2025/03/06 | 402 | 406 | 402 | 403 | 22,700 |
| 2025/03/05 | 404 | 404 | 399 | 401 | 10,400 |
| 2025/03/04 | 406 | 406 | 396 | 399 | 26,500 |
| 2025/03/03 | 409 | 409 | 403 | 404 | 49,400 |
| 2025/02/28 | 407 | 408 | 400 | 402 | 27,100 |
| 2025/02/27 | 407 | 411 | 400 | 409 | 22,800 |
| 2025/02/26 | 409 | 409 | 405 | 407 | 20,800 |
| 2025/02/25 | 408 | 411 | 407 | 409 | 41,500 |
| 2025/02/21 | 405 | 409 | 405 | 409 | 14,600 |
| 2025/02/20 | 409 | 411 | 405 | 406 | 21,200 |
| 2025/02/19 | 412 | 413 | 409 | 410 | 13,700 |
| 2025/02/18 | 415 | 417 | 409 | 411 | 14,400 |
| 2025/02/17 | 425 | 425 | 399 | 410 | 82,700 |
| 2025/02/14 | 412 | 422 | 412 | 417 | 84,400 |
| 2025/02/13 | 410 | 412 | 407 | 410 | 27,300 |
| 2025/02/12 | 404 | 410 | 403 | 409 | 31,100 |
| 2025/02/10 | 400 | 407 | 400 | 404 | 11,400 |
| 2025/02/07 | 398 | 405 | 397 | 400 | 22,300 |
| 2025/02/06 | 398 | 400 | 396 | 399 | 12,600 |
| 2025/02/05 | 394 | 399 | 394 | 398 | 17,900 |
| 2025/02/04 | 397 | 403 | 396 | 398 | 15,500 |
| 2025/02/03 | 406 | 406 | 391 | 396 | 38,500 |
| 2025/01/31 | 403 | 407 | 399 | 407 | 27,100 |
| 2025/01/30 | 406 | 407 | 400 | 403 | 21,500 |
| 2025/01/29 | 411 | 411 | 407 | 407 | 20,000 |
| 2025/01/28 | 403 | 411 | 403 | 410 | 13,100 |
| 2025/01/27 | 400 | 409 | 400 | 407 | 25,000 |
| 2025/01/24 | 400 | 401 | 399 | 399 | 11,300 |
| 2025/01/23 | 403 | 403 | 398 | 400 | 21,100 |
| 2025/01/22 | 403 | 404 | 400 | 402 | 21,300 |
| 2025/01/21 | 402 | 406 | 398 | 399 | 52,100 |
| 2025/01/20 | 397 | 402 | 393 | 401 | 41,400 |
| 2025/01/17 | 386 | 397 | 381 | 397 | 46,600 |
| 2025/01/16 | 393 | 393 | 383 | 386 | 42,300 |
| 2025/01/15 | 394 | 396 | 389 | 391 | 24,100 |
| 2025/01/14 | 394 | 395 | 385 | 389 | 84,900 |
| 2025/01/10 | 400 | 400 | 394 | 397 | 45,900 |
| 2025/01/09 | 403 | 406 | 393 | 397 | 70,000 |
| 2025/01/08 | 404 | 410 | 404 | 406 | 31,500 |
| 2025/01/07 | 412 | 412 | 405 | 406 | 29,000 |
| 2025/01/06 | 417 | 417 | 408 | 409 | 32,500 |
| 2024/12/30 | 419 | 420 | 412 | 413 | 53,900 |
| 2024/12/27 | 422 | 423 | 412 | 413 | 73,900 |
| 2024/12/26 | 408 | 426 | 408 | 421 | 91,700 |
| 2024/12/25 | 400 | 414 | 394 | 409 | 141,400 |
| 2024/12/24 | 392 | 403 | 389 | 402 | 124,500 |
| 2024/12/23 | 393 | 397 | 387 | 393 | 87,700 |
| 2024/12/20 | 408 | 412 | 393 | 394 | 132,100 |
| 2024/12/19 | 421 | 425 | 404 | 406 | 229,400 |
| 2024/12/18 | 418 | 451 | 405 | 433 | 890,700 |
| 2024/12/17 | 396 | 396 | 386 | 386 | 93,200 |
| 2024/12/16 | 405 | 405 | 393 | 397 | 50,200 |
| 2024/12/13 | 396 | 400 | 393 | 399 | 41,600 |
| 2024/12/12 | 398 | 399 | 393 | 399 | 56,500 |
| 2024/12/11 | 398 | 398 | 393 | 396 | 39,400 |
| 2024/12/10 | 397 | 400 | 397 | 398 | 10,200 |
| 2024/12/09 | 399 | 401 | 394 | 396 | 47,000 |
| 2024/12/06 | 403 | 404 | 396 | 397 | 72,500 |
| 2024/12/05 | 408 | 408 | 401 | 404 | 24,500 |
| 2024/12/04 | 412 | 412 | 402 | 402 | 34,500 |
| 2024/12/03 | 416 | 417 | 412 | 412 | 42,400 |
| 2024/12/02 | 404 | 416 | 404 | 416 | 40,700 |
| 2024/11/29 | 409 | 414 | 406 | 409 | 28,000 |
| 2024/11/28 | 403 | 413 | 400 | 409 | 53,600 |
| 2024/11/27 | 419 | 419 | 405 | 407 | 82,500 |
| 2024/11/26 | 430 | 431 | 418 | 419 | 136,100 |
| 2024/11/25 | 430 | 431 | 424 | 425 | 40,500 |
| 2024/11/22 | 429 | 433 | 427 | 431 | 23,700 |
| 2024/11/21 | 433 | 434 | 429 | 432 | 36,000 |
| 2024/11/20 | 430 | 437 | 430 | 433 | 50,800 |
| 2024/11/19 | 432 | 434 | 430 | 431 | 55,600 |
| 2024/11/18 | 430 | 433 | 425 | 429 | 96,300 |
| 2024/11/15 | 428 | 434 | 428 | 433 | 69,600 |
| 2024/11/14 | 428 | 431 | 422 | 425 | 62,500 |
| 2024/11/13 | 432 | 436 | 426 | 428 | 108,500 |
| 2024/11/12 | 446 | 447 | 429 | 429 | 224,400 |
| 2024/11/11 | 458 | 476 | 458 | 473 | 166,200 |
| 2024/11/08 | 469 | 469 | 441 | 458 | 79,300 |
| 2024/11/07 | 472 | 476 | 461 | 473 | 18,200 |
| 2024/11/06 | 474 | 476 | 465 | 467 | 35,800 |
| 2024/11/05 | 474 | 477 | 459 | 472 | 42,300 |
| 2024/11/01 | 476 | 476 | 462 | 472 | 30,000 |
| 2024/10/31 | 482 | 483 | 475 | 481 | 12,800 |
| 2024/10/30 | 477 | 488 | 475 | 486 | 48,100 |
| 2024/10/29 | 472 | 478 | 465 | 474 | 28,900 |
| 2024/10/28 | 452 | 474 | 450 | 472 | 15,600 |
| 2024/10/25 | 453 | 454 | 445 | 454 | 38,900 |
| 2024/10/24 | 466 | 466 | 446 | 460 | 71,100 |
| 2024/10/23 | 468 | 471 | 465 | 468 | 22,200 |
| 2024/10/22 | 475 | 475 | 465 | 471 | 33,000 |
| 2024/10/21 | 476 | 478 | 472 | 475 | 7,600 |
| 2024/10/18 | 485 | 485 | 471 | 476 | 71,800 |
| 2024/10/17 | 484 | 488 | 481 | 486 | 11,400 |
| 2024/10/16 | 489 | 489 | 481 | 485 | 25,000 |