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 |
---|---|---|---|---|---|
2024/04/22 | 731 | 733 | 720 | 729 | 37,700 |
2024/04/19 | 745 | 745 | 703 | 716 | 107,500 |
2024/04/18 | 733 | 756 | 725 | 748 | 23,400 |
2024/04/17 | 752 | 752 | 727 | 738 | 50,800 |
2024/04/16 | 766 | 766 | 740 | 749 | 65,200 |
2024/04/15 | 780 | 783 | 765 | 776 | 23,700 |
2024/04/12 | 778 | 788 | 765 | 781 | 44,200 |
2024/04/11 | 787 | 787 | 765 | 777 | 77,400 |
2024/04/10 | 770 | 794 | 758 | 783 | 106,600 |
2024/04/09 | 744 | 770 | 744 | 766 | 77,900 |
2024/04/08 | 731 | 734 | 717 | 734 | 41,900 |
2024/04/05 | 724 | 725 | 710 | 718 | 67,400 |
2024/04/04 | 722 | 747 | 717 | 739 | 59,500 |
2024/04/03 | 720 | 732 | 708 | 720 | 81,500 |
2024/04/02 | 758 | 760 | 722 | 731 | 113,400 |
2024/04/01 | 763 | 763 | 740 | 746 | 100,200 |
2024/03/29 | 753 | 772 | 750 | 755 | 31,200 |
2024/03/28 | 766 | 786 | 757 | 757 | 72,200 |
2024/03/27 | 790 | 790 | 766 | 766 | 81,100 |
2024/03/26 | 772 | 797 | 767 | 786 | 93,100 |
2024/03/25 | 745 | 774 | 741 | 765 | 125,400 |
2024/03/22 | 737 | 750 | 728 | 745 | 76,300 |
2024/03/21 | 732 | 751 | 720 | 735 | 155,800 |
2024/03/19 | 701 | 726 | 695 | 722 | 76,800 |
2024/03/18 | 672 | 706 | 672 | 701 | 163,200 |
2024/03/15 | 650 | 662 | 635 | 653 | 72,100 |
2024/03/14 | 640 | 655 | 633 | 655 | 51,000 |
2024/03/13 | 653 | 662 | 635 | 635 | 43,000 |
2024/03/12 | 634 | 653 | 630 | 653 | 57,900 |
2024/03/11 | 657 | 661 | 634 | 641 | 79,900 |
2024/03/08 | 665 | 680 | 663 | 670 | 36,700 |
2024/03/07 | 690 | 695 | 660 | 665 | 99,800 |
2024/03/06 | 679 | 692 | 675 | 686 | 33,500 |
2024/03/05 | 686 | 688 | 671 | 684 | 106,400 |
2024/03/04 | 695 | 700 | 685 | 695 | 44,100 |
2024/03/01 | 711 | 711 | 688 | 693 | 62,000 |
2024/02/29 | 701 | 718 | 697 | 711 | 54,400 |
2024/02/28 | 693 | 708 | 690 | 697 | 58,600 |
2024/02/27 | 701 | 710 | 688 | 695 | 71,800 |
2024/02/26 | 719 | 719 | 696 | 703 | 80,600 |
2024/02/22 | 724 | 729 | 700 | 706 | 118,100 |
2024/02/21 | 709 | 726 | 703 | 706 | 89,700 |
2024/02/20 | 723 | 723 | 706 | 712 | 81,700 |
2024/02/19 | 679 | 735 | 676 | 725 | 310,000 |
2024/02/16 | 674 | 678 | 642 | 650 | 246,100 |
2024/02/15 | 715 | 717 | 652 | 666 | 317,100 |
2024/02/14 | 619 | 692 | 618 | 692 | 846,500 |
2024/02/13 | 608 | 608 | 583 | 592 | 235,300 |
2024/02/09 | 593 | 593 | 573 | 582 | 140,500 |
2024/02/08 | 616 | 617 | 584 | 598 | 103,600 |
2024/02/07 | 605 | 615 | 603 | 615 | 54,900 |
2024/02/06 | 638 | 638 | 608 | 609 | 134,800 |
2024/02/05 | 608 | 620 | 602 | 620 | 75,500 |
2024/02/02 | 601 | 614 | 597 | 606 | 101,000 |
2024/02/01 | 590 | 601 | 586 | 594 | 44,600 |
2024/01/31 | 594 | 594 | 584 | 593 | 47,100 |
2024/01/30 | 594 | 596 | 581 | 594 | 80,800 |
2024/01/29 | 592 | 600 | 588 | 595 | 41,900 |
2024/01/26 | 600 | 600 | 582 | 586 | 86,700 |
2024/01/25 | 591 | 602 | 589 | 600 | 38,000 |
2024/01/24 | 598 | 606 | 589 | 593 | 43,000 |
2024/01/23 | 605 | 615 | 599 | 603 | 117,500 |
2024/01/22 | 563 | 621 | 563 | 610 | 284,700 |
2024/01/19 | 561 | 567 | 558 | 562 | 45,800 |
2024/01/18 | 555 | 558 | 547 | 557 | 34,500 |
2024/01/17 | 560 | 564 | 545 | 552 | 52,400 |
2024/01/16 | 567 | 567 | 557 | 559 | 70,400 |
2024/01/15 | 561 | 574 | 560 | 570 | 49,400 |
2024/01/12 | 569 | 575 | 554 | 558 | 95,800 |
2024/01/11 | 570 | 570 | 558 | 559 | 74,600 |
2024/01/10 | 570 | 573 | 555 | 566 | 164,900 |
2024/01/09 | 590 | 590 | 559 | 570 | 208,900 |
2024/01/05 | 530 | 560 | 528 | 560 | 127,900 |
2024/01/04 | 513 | 534 | 508 | 533 | 84,400 |
2023/12/29 | 510 | 530 | 503 | 518 | 78,500 |
2023/12/28 | 515 | 521 | 509 | 510 | 65,400 |
2023/12/27 | 504 | 514 | 499 | 514 | 66,600 |
2023/12/26 | 495 | 515 | 493 | 498 | 89,600 |
2023/12/25 | 509 | 510 | 489 | 493 | 73,400 |
2023/12/22 | 517 | 519 | 504 | 507 | 62,600 |
2023/12/21 | 511 | 517 | 505 | 516 | 62,200 |
2023/12/20 | 535 | 540 | 513 | 517 | 204,800 |
2023/12/19 | 498 | 540 | 490 | 535 | 275,000 |
2023/12/18 | 475 | 495 | 473 | 495 | 195,400 |
2023/12/15 | 455 | 464 | 455 | 461 | 59,400 |
2023/12/14 | 475 | 475 | 446 | 450 | 105,400 |
2023/12/13 | 473 | 479 | 465 | 471 | 81,400 |
2023/12/12 | 485 | 494 | 475 | 476 | 56,200 |
2023/12/11 | 483 | 488 | 477 | 479 | 67,900 |
2023/12/08 | 490 | 492 | 475 | 477 | 158,500 |
2023/12/07 | 514 | 514 | 501 | 501 | 49,000 |
2023/12/06 | 515 | 522 | 512 | 516 | 34,100 |
2023/12/05 | 524 | 532 | 514 | 514 | 114,400 |
2023/12/04 | 504 | 525 | 502 | 523 | 142,800 |
2023/12/01 | 513 | 514 | 500 | 501 | 99,900 |
2023/11/30 | 495 | 515 | 493 | 503 | 136,000 |
2023/11/29 | 485 | 494 | 480 | 485 | 87,500 |
2023/11/28 | 501 | 503 | 489 | 491 | 94,300 |
2023/11/27 | 502 | 511 | 501 | 503 | 51,600 |
2023/11/24 | 499 | 513 | 497 | 498 | 78,200 |
2023/11/22 | 499 | 513 | 492 | 498 | 92,100 |
2023/11/21 | 515 | 515 | 494 | 498 | 138,200 |
2023/11/20 | 526 | 535 | 502 | 516 | 332,700 |
2023/11/17 | 458 | 500 | 457 | 499 | 460,200 |
2023/11/16 | 467 | 467 | 445 | 455 | 205,200 |
2023/11/15 | 474 | 474 | 456 | 470 | 232,400 |
2023/11/14 | 476 | 494 | 457 | 467 | 867,900 |
2023/11/13 | 477 | 477 | 477 | 477 | 57,300 |
2023/11/10 | 392 | 406 | 387 | 397 | 144,800 |
2023/11/09 | 392 | 400 | 389 | 400 | 30,900 |
2023/11/08 | 398 | 401 | 389 | 390 | 42,800 |
2023/11/07 | 398 | 402 | 395 | 398 | 69,500 |
2023/11/06 | 397 | 398 | 391 | 394 | 34,500 |
2023/11/02 | 389 | 396 | 388 | 390 | 54,300 |
2023/11/01 | 380 | 387 | 380 | 384 | 20,200 |
2023/10/31 | 374 | 377 | 372 | 376 | 6,100 |
2023/10/30 | 385 | 385 | 373 | 374 | 6,400 |
2023/10/27 | 375 | 383 | 375 | 383 | 14,500 |
2023/10/26 | 370 | 375 | 369 | 375 | 21,900 |
2023/10/25 | 372 | 378 | 372 | 374 | 37,400 |
2023/10/24 | 375 | 375 | 361 | 373 | 84,400 |
2023/10/23 | 377 | 379 | 374 | 375 | 16,200 |
2023/10/20 | 380 | 381 | 373 | 379 | 44,300 |
2023/10/19 | 383 | 386 | 378 | 378 | 21,800 |
2023/10/18 | 386 | 388 | 381 | 388 | 14,200 |
2023/10/17 | 382 | 386 | 379 | 385 | 31,700 |
2023/10/16 | 384 | 384 | 377 | 383 | 20,900 |
2023/10/13 | 388 | 391 | 384 | 386 | 55,500 |
2023/10/12 | 393 | 396 | 388 | 396 | 19,200 |
2023/10/11 | 389 | 396 | 389 | 391 | 57,000 |
2023/10/10 | 386 | 392 | 384 | 389 | 17,300 |
2023/10/06 | 378 | 383 | 376 | 381 | 20,700 |
2023/10/05 | 374 | 380 | 372 | 378 | 41,100 |
2023/10/04 | 375 | 375 | 366 | 366 | 57,800 |
2023/10/03 | 397 | 397 | 383 | 383 | 46,600 |
2023/10/02 | 395 | 398 | 393 | 394 | 27,600 |
2023/09/29 | 400 | 402 | 390 | 392 | 38,200 |
2023/09/28 | 398 | 400 | 394 | 399 | 13,600 |
2023/09/27 | 396 | 399 | 394 | 398 | 24,400 |
2023/09/26 | 401 | 401 | 397 | 399 | 12,700 |
2023/09/25 | 394 | 402 | 394 | 401 | 18,400 |
2023/09/22 | 395 | 396 | 390 | 396 | 24,100 |
2023/09/21 | 396 | 399 | 394 | 396 | 19,500 |
2023/09/20 | 405 | 405 | 393 | 398 | 33,000 |
2023/09/19 | 404 | 405 | 400 | 402 | 18,300 |
2023/09/15 | 403 | 405 | 399 | 403 | 53,600 |
2023/09/14 | 394 | 402 | 391 | 402 | 47,500 |
2023/09/13 | 394 | 396 | 392 | 393 | 19,000 |
2023/09/12 | 395 | 397 | 390 | 394 | 21,200 |
2023/09/11 | 395 | 396 | 393 | 395 | 14,300 |
2023/09/08 | 402 | 402 | 395 | 395 | 28,200 |
2023/09/07 | 399 | 405 | 398 | 399 | 24,900 |
2023/09/06 | 397 | 404 | 397 | 402 | 38,100 |
2023/09/05 | 398 | 400 | 396 | 399 | 56,500 |
2023/09/04 | 390 | 401 | 390 | 395 | 93,400 |
2023/09/01 | 390 | 394 | 390 | 390 | 34,900 |
2023/08/31 | 389 | 394 | 389 | 394 | 23,800 |
2023/08/30 | 391 | 391 | 388 | 389 | 11,300 |
2023/08/29 | 390 | 394 | 390 | 391 | 13,400 |
2023/08/28 | 393 | 395 | 389 | 389 | 63,900 |
2023/08/25 | 386 | 392 | 386 | 392 | 21,400 |
2023/08/24 | 396 | 396 | 389 | 391 | 81,200 |
2023/08/23 | 392 | 395 | 390 | 395 | 55,200 |
2023/08/22 | 388 | 391 | 386 | 388 | 26,000 |
2023/08/21 | 385 | 393 | 381 | 384 | 35,600 |
2023/08/18 | 383 | 386 | 380 | 385 | 24,500 |
2023/08/17 | 394 | 394 | 381 | 383 | 46,100 |
2023/08/16 | 390 | 393 | 386 | 390 | 26,800 |
2023/08/15 | 397 | 397 | 388 | 393 | 41,600 |
2023/08/14 | 406 | 406 | 390 | 395 | 96,900 |
2023/08/10 | 396 | 409 | 396 | 409 | 101,700 |
2023/08/09 | 401 | 402 | 397 | 399 | 19,600 |
2023/08/08 | 402 | 405 | 399 | 403 | 24,700 |
2023/08/07 | 400 | 403 | 397 | 403 | 15,500 |
2023/08/04 | 398 | 400 | 396 | 400 | 32,000 |
2023/08/03 | 406 | 406 | 399 | 399 | 17,300 |
2023/08/02 | 407 | 408 | 404 | 404 | 26,600 |
2023/08/01 | 403 | 407 | 403 | 407 | 14,400 |
2023/07/31 | 405 | 410 | 403 | 406 | 42,400 |
2023/07/28 | 402 | 403 | 395 | 399 | 40,200 |
2023/07/27 | 402 | 404 | 401 | 403 | 10,600 |
2023/07/26 | 401 | 408 | 398 | 402 | 28,800 |
2023/07/25 | 402 | 407 | 400 | 401 | 25,300 |
2023/07/24 | 401 | 403 | 398 | 402 | 15,700 |
2023/07/21 | 401 | 401 | 398 | 399 | 13,000 |
2023/07/20 | 402 | 403 | 398 | 403 | 13,200 |
2023/07/19 | 400 | 407 | 399 | 401 | 54,300 |
2023/07/18 | 394 | 395 | 390 | 395 | 24,100 |
2023/07/14 | 397 | 397 | 390 | 393 | 22,600 |
2023/07/13 | 393 | 397 | 391 | 397 | 19,800 |
2023/07/12 | 403 | 403 | 392 | 392 | 43,400 |
2023/07/11 | 405 | 407 | 399 | 402 | 31,600 |
2023/07/10 | 403 | 403 | 399 | 400 | 16,200 |
2023/07/07 | 401 | 407 | 399 | 403 | 18,600 |
2023/07/06 | 412 | 412 | 402 | 402 | 22,700 |
2023/07/05 | 405 | 419 | 402 | 412 | 104,600 |
2023/07/04 | 404 | 405 | 399 | 403 | 25,200 |
2023/07/03 | 397 | 404 | 397 | 403 | 71,800 |
2023/06/30 | 394 | 397 | 390 | 397 | 20,400 |
2023/06/29 | 394 | 397 | 390 | 391 | 40,700 |