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 |
---|---|---|---|---|---|
2008/12/30 | 220 | 220 | 220 | 220 | 2,000 |
2008/12/29 | 220 | 220 | 206 | 220 | 1,500 |
2008/12/26 | 230 | 233 | 220 | 220 | 1,300 |
2008/12/25 | 235 | 235 | 235 | 235 | 11,000 |
2008/12/24 | 230 | 230 | 220 | 230 | 6,000 |
2008/12/22 | 227 | 227 | 221 | 225 | 2,700 |
2008/12/18 | 234 | 234 | 232 | 232 | 400 |
2008/12/17 | 245 | 245 | 245 | 245 | 3,600 |
2008/12/16 | 255 | 255 | 230 | 230 | 6,100 |
2008/12/15 | 245 | 245 | 244 | 245 | 3,900 |
2008/12/12 | 255 | 255 | 240 | 240 | 9,800 |
2008/12/11 | 240 | 240 | 240 | 240 | 1,700 |
2008/12/10 | 242 | 245 | 238 | 240 | 3,800 |
2008/12/09 | 255 | 258 | 240 | 240 | 600 |
2008/12/08 | 233 | 250 | 228 | 250 | 1,200 |
2008/12/05 | 233 | 233 | 233 | 233 | 100 |
2008/12/03 | 234 | 234 | 234 | 234 | 600 |
2008/12/02 | 230 | 232 | 230 | 230 | 600 |
2008/12/01 | 225 | 228 | 221 | 228 | 2,800 |
2008/11/28 | 235 | 245 | 235 | 245 | 4,500 |
2008/11/27 | 275 | 275 | 260 | 260 | 1,200 |
2008/11/25 | 280 | 280 | 280 | 280 | 5,600 |
2008/11/21 | 244 | 245 | 238 | 245 | 4,000 |
2008/11/20 | 264 | 264 | 240 | 245 | 6,000 |
2008/11/19 | 307 | 307 | 280 | 284 | 6,100 |
2008/11/18 | 314 | 314 | 292 | 297 | 4,400 |
2008/11/17 | 314 | 314 | 309 | 309 | 3,100 |
2008/11/14 | 300 | 300 | 300 | 300 | 2,300 |
2008/11/13 | 300 | 300 | 300 | 300 | 100 |
2008/11/12 | 314 | 314 | 291 | 301 | 3,500 |
2008/11/11 | 318 | 319 | 313 | 319 | 700 |
2008/11/10 | 300 | 314 | 297 | 314 | 6,900 |
2008/11/07 | 319 | 319 | 300 | 300 | 2,200 |
2008/11/06 | 323 | 323 | 323 | 323 | 1,000 |
2008/11/05 | 324 | 324 | 321 | 321 | 200 |
2008/11/04 | 315 | 320 | 315 | 320 | 2,300 |
2008/10/31 | 315 | 315 | 314 | 314 | 500 |
2008/10/30 | 296 | 296 | 296 | 296 | 400 |
2008/10/29 | 290 | 291 | 290 | 291 | 1,100 |
2008/10/28 | 295 | 295 | 290 | 290 | 1,200 |
2008/10/27 | 300 | 300 | 300 | 300 | 5,400 |
2008/10/24 | 314 | 314 | 295 | 295 | 2,200 |
2008/10/23 | 317 | 317 | 312 | 313 | 300 |
2008/10/22 | 315 | 320 | 315 | 320 | 1,800 |
2008/10/21 | 325 | 325 | 325 | 325 | 1,300 |
2008/10/20 | 310 | 325 | 310 | 325 | 1,900 |
2008/10/17 | 307 | 312 | 307 | 310 | 5,000 |
2008/10/16 | 325 | 325 | 280 | 282 | 2,800 |
2008/10/15 | 330 | 330 | 315 | 315 | 3,100 |
2008/10/14 | 270 | 295 | 250 | 295 | 3,000 |
2008/10/10 | 235 | 235 | 224 | 229 | 8,200 |
2008/10/09 | 254 | 255 | 249 | 255 | 10,200 |
2008/10/08 | 298 | 298 | 280 | 285 | 2,200 |
2008/10/07 | 310 | 311 | 301 | 302 | 3,900 |
2008/10/06 | 385 | 385 | 385 | 385 | 200 |
2008/10/03 | 390 | 390 | 385 | 390 | 600 |
2008/10/02 | 400 | 405 | 400 | 400 | 1,700 |
2008/10/01 | 400 | 400 | 400 | 400 | 1,000 |
2008/09/30 | 402 | 410 | 395 | 410 | 4,000 |
2008/09/29 | 435 | 435 | 432 | 432 | 1,200 |
2008/09/25 | 437 | 437 | 435 | 435 | 3,300 |
2008/09/24 | 428 | 428 | 427 | 427 | 11,000 |
2008/09/22 | 428 | 429 | 427 | 429 | 1,100 |
2008/09/19 | 429 | 429 | 427 | 427 | 300 |
2008/09/18 | 450 | 450 | 421 | 422 | 2,800 |
2008/09/17 | 450 | 450 | 450 | 450 | 2,100 |
2008/09/16 | 460 | 460 | 410 | 410 | 2,900 |
2008/09/12 | 455 | 455 | 450 | 450 | 2,000 |
2008/09/11 | 450 | 450 | 450 | 450 | 600 |
2008/09/10 | 450 | 450 | 450 | 450 | 100 |
2008/09/09 | 462 | 462 | 445 | 450 | 800 |
2008/09/08 | 458 | 458 | 458 | 458 | 200 |
2008/09/05 | 469 | 469 | 458 | 458 | 500 |
2008/09/04 | 469 | 470 | 469 | 470 | 1,200 |
2008/09/03 | 465 | 470 | 465 | 470 | 2,800 |
2008/09/01 | 470 | 470 | 470 | 470 | 700 |
2008/08/28 | 460 | 470 | 460 | 470 | 4,800 |
2008/08/27 | 485 | 485 | 465 | 465 | 5,100 |
2008/08/26 | 479 | 485 | 463 | 485 | 6,400 |
2008/08/25 | 490 | 490 | 470 | 480 | 4,500 |
2008/08/22 | 481 | 488 | 478 | 478 | 1,500 |
2008/08/21 | 476 | 485 | 476 | 480 | 1,300 |
2008/08/20 | 497 | 497 | 496 | 496 | 400 |
2008/08/19 | 498 | 498 | 498 | 498 | 2,000 |
2008/08/18 | 498 | 500 | 497 | 498 | 5,400 |
2008/08/15 | 485 | 485 | 480 | 485 | 3,400 |
2008/08/14 | 479 | 480 | 469 | 480 | 2,400 |
2008/08/13 | 475 | 479 | 475 | 479 | 2,300 |
2008/08/12 | 480 | 484 | 470 | 480 | 5,000 |
2008/08/11 | 465 | 474 | 465 | 474 | 500 |
2008/08/08 | 455 | 465 | 454 | 465 | 1,800 |
2008/08/07 | 455 | 473 | 455 | 465 | 2,800 |
2008/08/05 | 473 | 476 | 473 | 476 | 1,600 |
2008/08/04 | 476 | 476 | 476 | 476 | 300 |
2008/08/01 | 472 | 477 | 472 | 476 | 2,500 |
2008/07/31 | 464 | 477 | 462 | 467 | 3,800 |
2008/07/30 | 480 | 480 | 478 | 478 | 1,500 |
2008/07/25 | 505 | 505 | 505 | 505 | 6,500 |
2008/07/24 | 497 | 500 | 490 | 500 | 2,400 |
2008/07/23 | 477 | 484 | 477 | 484 | 900 |
2008/07/22 | 500 | 500 | 490 | 490 | 600 |
2008/07/18 | 490 | 499 | 490 | 499 | 4,900 |
2008/07/17 | 490 | 490 | 490 | 490 | 2,500 |
2008/07/16 | 480 | 480 | 480 | 480 | 2,700 |
2008/07/15 | 471 | 495 | 465 | 465 | 2,700 |
2008/07/14 | 460 | 476 | 460 | 476 | 7,900 |
2008/07/11 | 510 | 510 | 495 | 495 | 5,500 |
2008/07/10 | 460 | 481 | 460 | 481 | 2,700 |
2008/07/08 | 481 | 481 | 477 | 477 | 1,100 |
2008/07/07 | 463 | 473 | 463 | 473 | 1,100 |
2008/07/04 | 473 | 473 | 473 | 473 | 500 |
2008/07/03 | 479 | 479 | 473 | 473 | 700 |
2008/07/02 | 480 | 480 | 480 | 480 | 100 |
2008/07/01 | 480 | 485 | 480 | 485 | 1,100 |
2008/06/30 | 510 | 511 | 509 | 510 | 2,700 |
2008/06/27 | 505 | 510 | 500 | 510 | 5,000 |
2008/06/26 | 510 | 510 | 510 | 510 | 500 |
2008/06/25 | 540 | 540 | 500 | 500 | 2,800 |
2008/06/24 | 516 | 530 | 516 | 530 | 800 |
2008/06/23 | 500 | 511 | 491 | 511 | 1,400 |
2008/06/19 | 549 | 549 | 529 | 529 | 2,600 |
2008/06/18 | 560 | 560 | 548 | 548 | 1,800 |
2008/06/17 | 555 | 555 | 555 | 555 | 1,800 |
2008/06/16 | 535 | 535 | 535 | 535 | 1,900 |
2008/06/13 | 499 | 510 | 499 | 510 | 2,500 |
2008/06/12 | 500 | 500 | 500 | 500 | 1,600 |
2008/06/11 | 480 | 485 | 479 | 485 | 1,000 |
2008/06/10 | 478 | 480 | 478 | 480 | 400 |
2008/06/09 | 475 | 475 | 475 | 475 | 100 |
2008/06/06 | 480 | 480 | 480 | 480 | 100 |
2008/06/05 | 478 | 479 | 478 | 479 | 600 |
2008/06/04 | 484 | 484 | 474 | 474 | 400 |
2008/06/03 | 500 | 500 | 484 | 484 | 1,500 |
2008/06/02 | 465 | 480 | 465 | 480 | 1,800 |
2008/05/30 | 465 | 480 | 465 | 480 | 1,800 |
2008/05/29 | 453 | 460 | 453 | 460 | 2,600 |
2008/05/28 | 453 | 453 | 453 | 453 | 500 |
2008/05/27 | 453 | 453 | 447 | 453 | 2,000 |
2008/05/26 | 455 | 463 | 455 | 463 | 5,000 |
2008/05/23 | 455 | 455 | 451 | 455 | 2,400 |
2008/05/22 | 454 | 454 | 445 | 453 | 2,000 |
2008/05/21 | 452 | 453 | 451 | 453 | 5,100 |
2008/05/20 | 449 | 454 | 448 | 453 | 1,900 |
2008/05/19 | 461 | 461 | 451 | 456 | 2,900 |
2008/05/16 | 470 | 470 | 461 | 461 | 2,200 |
2008/05/15 | 470 | 475 | 450 | 451 | 5,900 |
2008/05/14 | 432 | 450 | 432 | 450 | 8,000 |
2008/05/13 | 433 | 440 | 433 | 440 | 1,200 |
2008/05/12 | 450 | 450 | 441 | 441 | 2,500 |
2008/05/09 | 445 | 450 | 441 | 450 | 1,500 |
2008/05/08 | 450 | 450 | 450 | 450 | 100 |
2008/05/07 | 450 | 450 | 450 | 450 | 600 |
2008/05/02 | 449 | 449 | 449 | 449 | 100 |
2008/04/30 | 461 | 462 | 446 | 446 | 400 |
2008/04/28 | 459 | 459 | 459 | 459 | 3,200 |
2008/04/25 | 453 | 453 | 453 | 453 | 3,400 |
2008/04/24 | 439 | 440 | 439 | 440 | 5,900 |
2008/04/23 | 440 | 441 | 440 | 440 | 31,700 |
2008/04/22 | 440 | 441 | 440 | 440 | 9,800 |
2008/04/21 | 441 | 453 | 440 | 440 | 3,100 |
2008/04/18 | 456 | 456 | 456 | 456 | 4,500 |
2008/04/17 | 460 | 460 | 460 | 460 | 16,800 |
2008/04/16 | 465 | 465 | 457 | 460 | 6,000 |
2008/04/15 | 465 | 465 | 460 | 460 | 2,200 |
2008/04/14 | 440 | 450 | 440 | 450 | 3,000 |
2008/04/11 | 450 | 450 | 441 | 442 | 1,900 |
2008/04/10 | 460 | 460 | 440 | 440 | 2,000 |
2008/04/09 | 466 | 466 | 466 | 466 | 100 |
2008/04/01 | 467 | 467 | 467 | 467 | 200 |
2008/03/31 | 468 | 468 | 468 | 468 | 100 |
2008/03/27 | 473 | 473 | 469 | 469 | 10,100 |
2008/03/26 | 444 | 473 | 444 | 473 | 200 |
2008/03/25 | 445 | 469 | 445 | 469 | 3,900 |
2008/03/24 | 460 | 460 | 460 | 460 | 1,100 |
2008/03/21 | 476 | 476 | 455 | 455 | 600 |
2008/03/19 | 480 | 480 | 451 | 456 | 2,900 |
2008/03/18 | 468 | 468 | 468 | 468 | 2,100 |
2008/03/17 | 463 | 463 | 463 | 463 | 2,100 |
2008/03/14 | 444 | 444 | 444 | 444 | 300 |
2008/03/13 | 479 | 479 | 479 | 479 | 100 |
2008/03/12 | 489 | 490 | 480 | 480 | 14,800 |
2008/03/11 | 440 | 460 | 440 | 460 | 7,500 |
2008/03/10 | 490 | 490 | 465 | 465 | 7,200 |
2008/03/07 | 490 | 490 | 485 | 490 | 2,000 |
2008/03/06 | 498 | 498 | 490 | 490 | 1,200 |
2008/03/05 | 485 | 493 | 485 | 493 | 1,500 |
2008/03/04 | 493 | 493 | 493 | 493 | 100 |
2008/03/03 | 490 | 490 | 490 | 490 | 5,200 |
2008/02/29 | 495 | 498 | 492 | 498 | 7,800 |
2008/02/28 | 488 | 494 | 488 | 494 | 5,000 |
2008/02/27 | 495 | 495 | 490 | 490 | 4,000 |
2008/02/26 | 475 | 495 | 475 | 495 | 24,500 |
2008/02/25 | 505 | 505 | 500 | 500 | 5,800 |
2008/02/22 | 500 | 505 | 500 | 505 | 4,700 |
2008/02/21 | 500 | 500 | 497 | 500 | 5,600 |
2008/02/20 | 500 | 500 | 498 | 498 | 13,600 |
2008/02/19 | 491 | 500 | 491 | 500 | 3,900 |
2008/02/18 | 495 | 495 | 490 | 491 | 7,500 |
2008/02/15 | 489 | 489 | 488 | 488 | 3,600 |
2008/02/14 | 471 | 479 | 471 | 478 | 500 |
2008/02/13 | 471 | 479 | 470 | 479 | 1,900 |
2008/02/12 | 460 | 471 | 460 | 471 | 4,000 |
2008/02/08 | 450 | 459 | 450 | 459 | 2,700 |
2008/02/07 | 446 | 470 | 445 | 454 | 8,900 |
2008/02/06 | 445 | 445 | 445 | 445 | 200 |
2008/02/05 | 441 | 442 | 441 | 442 | 800 |
2008/02/04 | 450 | 458 | 443 | 458 | 800 |
2008/02/01 | 444 | 452 | 444 | 452 | 2,900 |
2008/01/31 | 422 | 432 | 420 | 432 | 6,200 |
2008/01/30 | 415 | 422 | 414 | 422 | 3,700 |
2008/01/29 | 408 | 414 | 394 | 414 | 13,200 |
2008/01/28 | 400 | 400 | 388 | 399 | 18,100 |
2008/01/25 | 400 | 400 | 392 | 399 | 10,900 |
2008/01/24 | 408 | 408 | 387 | 406 | 7,700 |
2008/01/23 | 417 | 419 | 406 | 406 | 4,500 |
2008/01/22 | 430 | 430 | 411 | 422 | 2,100 |
2008/01/21 | 440 | 444 | 431 | 438 | 2,900 |
2008/01/18 | 450 | 450 | 450 | 450 | 300 |
2008/01/17 | 450 | 450 | 445 | 450 | 5,500 |
2008/01/16 | 463 | 463 | 410 | 434 | 4,000 |
2008/01/15 | 477 | 477 | 443 | 453 | 3,200 |
2008/01/11 | 467 | 467 | 452 | 457 | 4,300 |
2008/01/10 | 442 | 452 | 442 | 452 | 800 |
2008/01/09 | 437 | 437 | 437 | 437 | 100 |
2008/01/08 | 449 | 449 | 449 | 449 | 100 |
2008/01/07 | 460 | 460 | 449 | 450 | 1,400 |