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 |
---|---|---|---|---|---|
2010/12/30 | 294 | 294 | 274 | 285 | 44,100 |
2010/12/29 | 294 | 297 | 292 | 294 | 8,800 |
2010/12/28 | 290 | 298 | 285 | 298 | 5,500 |
2010/12/27 | 316 | 316 | 272 | 290 | 36,700 |
2010/12/24 | 305 | 319 | 305 | 308 | 49,700 |
2010/12/22 | 319 | 319 | 308 | 314 | 9,700 |
2010/12/21 | 309 | 319 | 308 | 315 | 6,000 |
2010/12/20 | 325 | 325 | 301 | 308 | 18,000 |
2010/12/17 | 330 | 335 | 321 | 321 | 13,200 |
2010/12/16 | 332 | 334 | 319 | 322 | 9,600 |
2010/12/15 | 322 | 335 | 322 | 325 | 21,200 |
2010/12/14 | 318 | 338 | 314 | 319 | 25,700 |
2010/12/13 | 307 | 312 | 302 | 311 | 30,000 |
2010/12/10 | 302 | 306 | 299 | 306 | 11,300 |
2010/12/09 | 298 | 303 | 298 | 299 | 14,200 |
2010/12/08 | 296 | 297 | 290 | 294 | 25,700 |
2010/12/07 | 280 | 287 | 280 | 283 | 12,600 |
2010/12/06 | 282 | 282 | 272 | 280 | 20,600 |
2010/12/03 | 275 | 288 | 275 | 281 | 22,200 |
2010/12/02 | 286 | 287 | 270 | 279 | 22,200 |
2010/12/01 | 274 | 284 | 272 | 280 | 13,400 |
2010/11/30 | 280 | 284 | 275 | 277 | 28,400 |
2010/11/29 | 265 | 300 | 263 | 280 | 23,500 |
2010/11/26 | 259 | 260 | 255 | 257 | 18,500 |
2010/11/25 | 265 | 265 | 258 | 260 | 11,800 |
2010/11/24 | 266 | 268 | 265 | 268 | 3,200 |
2010/11/22 | 266 | 271 | 266 | 270 | 3,400 |
2010/11/19 | 273 | 273 | 260 | 266 | 5,400 |
2010/11/18 | 260 | 270 | 260 | 268 | 4,100 |
2010/11/17 | 268 | 269 | 262 | 262 | 8,900 |
2010/11/16 | 270 | 272 | 263 | 268 | 10,100 |
2010/11/15 | 273 | 278 | 257 | 270 | 21,700 |
2010/11/12 | 289 | 290 | 285 | 289 | 7,700 |
2010/11/11 | 289 | 290 | 288 | 289 | 3,500 |
2010/11/10 | 280 | 290 | 280 | 290 | 15,900 |
2010/11/09 | 283 | 284 | 275 | 275 | 5,400 |
2010/11/08 | 283 | 283 | 283 | 283 | 100 |
2010/11/05 | 281 | 287 | 278 | 279 | 800 |
2010/11/04 | 268 | 273 | 267 | 273 | 2,700 |
2010/11/02 | 284 | 284 | 275 | 275 | 3,600 |
2010/11/01 | 289 | 289 | 281 | 284 | 2,300 |
2010/10/29 | 288 | 289 | 283 | 286 | 1,900 |
2010/10/28 | 285 | 285 | 280 | 285 | 7,400 |
2010/10/27 | 284 | 284 | 277 | 277 | 2,700 |
2010/10/26 | 279 | 284 | 276 | 281 | 7,700 |
2010/10/25 | 278 | 280 | 277 | 277 | 10,400 |
2010/10/22 | 275 | 278 | 273 | 276 | 1,800 |
2010/10/21 | 273 | 273 | 269 | 272 | 2,000 |
2010/10/20 | 275 | 275 | 270 | 270 | 700 |
2010/10/19 | 287 | 287 | 272 | 273 | 6,300 |
2010/10/18 | 284 | 285 | 279 | 279 | 3,800 |
2010/10/15 | 281 | 283 | 278 | 278 | 5,500 |
2010/10/14 | 281 | 281 | 278 | 281 | 5,100 |
2010/10/13 | 282 | 282 | 280 | 281 | 1,400 |
2010/10/12 | 284 | 284 | 275 | 281 | 10,700 |
2010/10/08 | 280 | 283 | 273 | 283 | 6,700 |
2010/10/07 | 280 | 282 | 279 | 279 | 1,400 |
2010/10/06 | 290 | 290 | 280 | 283 | 6,200 |
2010/10/05 | 289 | 289 | 280 | 284 | 8,600 |
2010/10/04 | 282 | 293 | 282 | 293 | 7,900 |
2010/10/01 | 281 | 281 | 277 | 277 | 400 |
2010/09/30 | 283 | 283 | 278 | 279 | 4,500 |
2010/09/29 | 286 | 288 | 282 | 282 | 5,800 |
2010/09/28 | 286 | 294 | 286 | 294 | 900 |
2010/09/27 | 285 | 291 | 280 | 286 | 12,600 |
2010/09/24 | 298 | 304 | 295 | 301 | 6,400 |
2010/09/22 | 296 | 305 | 290 | 300 | 9,200 |
2010/09/21 | 291 | 302 | 286 | 299 | 11,100 |
2010/09/17 | 281 | 288 | 278 | 284 | 8,900 |
2010/09/16 | 286 | 298 | 280 | 281 | 11,700 |
2010/09/15 | 289 | 295 | 281 | 285 | 18,000 |
2010/09/14 | 294 | 295 | 274 | 289 | 22,700 |
2010/09/13 | 264 | 285 | 264 | 282 | 16,300 |
2010/09/10 | 259 | 259 | 249 | 258 | 8,000 |
2010/09/09 | 250 | 253 | 242 | 243 | 3,400 |
2010/09/08 | 238 | 253 | 238 | 243 | 2,600 |
2010/09/07 | 237 | 248 | 237 | 237 | 5,200 |
2010/09/06 | 237 | 240 | 230 | 237 | 10,400 |
2010/09/03 | 229 | 230 | 223 | 230 | 1,600 |
2010/09/02 | 231 | 235 | 223 | 225 | 14,000 |
2010/09/01 | 238 | 239 | 238 | 239 | 300 |
2010/08/31 | 254 | 254 | 234 | 234 | 1,200 |
2010/08/30 | 245 | 255 | 245 | 255 | 700 |
2010/08/27 | 249 | 249 | 245 | 245 | 2,100 |
2010/08/26 | 246 | 248 | 244 | 247 | 700 |
2010/08/25 | 250 | 252 | 238 | 240 | 6,800 |
2010/08/24 | 244 | 245 | 237 | 245 | 3,800 |
2010/08/23 | 238 | 245 | 232 | 241 | 6,400 |
2010/08/20 | 240 | 240 | 235 | 237 | 500 |
2010/08/19 | 236 | 241 | 235 | 235 | 500 |
2010/08/18 | 244 | 244 | 240 | 240 | 3,000 |
2010/08/17 | 242 | 242 | 232 | 240 | 4,500 |
2010/08/16 | 239 | 239 | 229 | 239 | 4,300 |
2010/08/13 | 231 | 231 | 231 | 231 | 100 |
2010/08/12 | 231 | 231 | 219 | 227 | 6,200 |
2010/08/11 | 229 | 233 | 229 | 233 | 1,500 |
2010/08/10 | 234 | 237 | 221 | 235 | 5,600 |
2010/08/09 | 245 | 245 | 231 | 236 | 2,400 |
2010/08/06 | 246 | 250 | 246 | 246 | 2,200 |
2010/08/05 | 250 | 250 | 246 | 248 | 1,100 |
2010/08/04 | 245 | 248 | 245 | 248 | 500 |
2010/08/03 | 243 | 250 | 239 | 250 | 3,800 |
2010/08/02 | 0 | 0 | 0 | 243 | 0 |
2010/07/30 | 243 | 243 | 243 | 243 | 500 |
2010/07/29 | 237 | 237 | 235 | 235 | 1,400 |
2010/07/28 | 235 | 244 | 235 | 239 | 500 |
2010/07/27 | 242 | 242 | 230 | 230 | 4,200 |
2010/07/26 | 260 | 260 | 250 | 250 | 6,200 |
2010/07/23 | 248 | 256 | 248 | 256 | 4,000 |
2010/07/22 | 249 | 249 | 241 | 241 | 1,700 |
2010/07/21 | 250 | 250 | 245 | 245 | 500 |
2010/07/20 | 258 | 258 | 242 | 242 | 3,500 |
2010/07/16 | 259 | 259 | 251 | 253 | 3,500 |
2010/07/15 | 253 | 253 | 248 | 252 | 5,000 |
2010/07/14 | 246 | 246 | 245 | 246 | 1,900 |
2010/07/13 | 246 | 246 | 244 | 244 | 1,200 |
2010/07/12 | 249 | 249 | 244 | 245 | 2,900 |
2010/07/09 | 249 | 250 | 249 | 250 | 1,800 |
2010/07/08 | 242 | 249 | 242 | 249 | 1,400 |
2010/07/07 | 249 | 250 | 245 | 249 | 3,000 |
2010/07/06 | 231 | 238 | 231 | 238 | 1,600 |
2010/07/05 | 225 | 233 | 225 | 226 | 2,000 |
2010/07/02 | 228 | 230 | 220 | 230 | 3,600 |
2010/07/01 | 231 | 231 | 228 | 228 | 1,900 |
2010/06/30 | 230 | 251 | 217 | 231 | 6,000 |
2010/06/29 | 258 | 259 | 240 | 240 | 7,600 |
2010/06/28 | 263 | 263 | 254 | 255 | 2,900 |
2010/06/25 | 264 | 265 | 262 | 265 | 9,300 |
2010/06/24 | 269 | 280 | 269 | 280 | 2,900 |
2010/06/23 | 270 | 279 | 269 | 269 | 4,600 |
2010/06/22 | 282 | 282 | 268 | 268 | 2,300 |
2010/06/21 | 280 | 280 | 274 | 274 | 2,100 |
2010/06/18 | 278 | 280 | 272 | 280 | 2,000 |
2010/06/17 | 297 | 297 | 280 | 287 | 3,700 |
2010/06/16 | 265 | 289 | 265 | 288 | 11,900 |
2010/06/15 | 267 | 267 | 256 | 256 | 9,600 |
2010/06/14 | 252 | 255 | 250 | 251 | 2,600 |
2010/06/11 | 248 | 250 | 245 | 246 | 3,600 |
2010/06/10 | 245 | 245 | 244 | 245 | 2,300 |
2010/06/09 | 243 | 244 | 243 | 244 | 3,500 |
2010/06/08 | 244 | 244 | 244 | 244 | 600 |
2010/06/07 | 244 | 244 | 244 | 244 | 200 |
2010/06/04 | 250 | 250 | 243 | 243 | 2,700 |
2010/06/03 | 245 | 253 | 245 | 250 | 8,800 |
2010/06/02 | 238 | 240 | 238 | 240 | 15,500 |
2010/06/01 | 240 | 240 | 240 | 240 | 1,700 |
2010/05/31 | 248 | 250 | 241 | 250 | 1,000 |
2010/05/28 | 234 | 241 | 234 | 240 | 3,400 |
2010/05/27 | 230 | 239 | 227 | 239 | 2,700 |
2010/05/26 | 233 | 239 | 227 | 231 | 2,000 |
2010/05/25 | 250 | 250 | 235 | 237 | 7,500 |
2010/05/24 | 245 | 250 | 245 | 250 | 3,500 |
2010/05/21 | 244 | 244 | 240 | 240 | 3,200 |
2010/05/20 | 247 | 250 | 247 | 248 | 1,800 |
2010/05/19 | 255 | 255 | 242 | 246 | 7,600 |
2010/05/18 | 270 | 270 | 251 | 259 | 14,800 |
2010/05/17 | 260 | 272 | 256 | 256 | 22,400 |
2010/05/14 | 246 | 256 | 240 | 245 | 12,100 |
2010/05/13 | 242 | 253 | 240 | 240 | 12,400 |
2010/05/12 | 244 | 251 | 233 | 240 | 12,700 |
2010/05/11 | 242 | 243 | 236 | 242 | 3,400 |
2010/05/10 | 230 | 240 | 230 | 240 | 4,700 |
2010/05/07 | 251 | 251 | 231 | 238 | 11,000 |
2010/05/06 | 266 | 266 | 252 | 252 | 9,300 |
2010/04/30 | 270 | 276 | 266 | 266 | 13,800 |
2010/04/28 | 268 | 268 | 261 | 262 | 7,600 |
2010/04/27 | 281 | 281 | 262 | 268 | 21,900 |
2010/04/26 | 280 | 289 | 262 | 280 | 49,600 |
2010/04/23 | 274 | 285 | 274 | 285 | 6,000 |
2010/04/22 | 276 | 276 | 275 | 275 | 3,900 |
2010/04/21 | 283 | 283 | 275 | 275 | 3,100 |
2010/04/20 | 277 | 277 | 277 | 277 | 200 |
2010/04/19 | 288 | 288 | 283 | 283 | 4,400 |
2010/04/16 | 282 | 283 | 269 | 283 | 12,300 |
2010/04/15 | 275 | 283 | 271 | 281 | 8,600 |
2010/04/14 | 272 | 275 | 269 | 275 | 3,000 |
2010/04/13 | 269 | 269 | 266 | 266 | 1,300 |
2010/04/12 | 280 | 280 | 268 | 268 | 5,100 |
2010/04/09 | 263 | 263 | 258 | 259 | 2,300 |
2010/04/08 | 257 | 265 | 256 | 265 | 400 |
2010/04/07 | 250 | 259 | 250 | 259 | 4,200 |
2010/04/06 | 260 | 267 | 260 | 265 | 2,100 |
2010/04/05 | 245 | 258 | 245 | 258 | 7,200 |
2010/04/02 | 257 | 258 | 253 | 253 | 1,000 |
2010/04/01 | 268 | 268 | 250 | 260 | 6,600 |
2010/03/31 | 270 | 270 | 265 | 265 | 3,500 |
2010/03/30 | 278 | 278 | 268 | 270 | 2,500 |
2010/03/29 | 265 | 270 | 258 | 270 | 3,500 |
2010/03/26 | 264 | 264 | 259 | 259 | 1,600 |
2010/03/25 | 275 | 275 | 258 | 264 | 9,700 |
2010/03/24 | 270 | 275 | 268 | 275 | 7,700 |
2010/03/23 | 256 | 270 | 256 | 263 | 9,700 |
2010/03/19 | 257 | 257 | 251 | 252 | 2,300 |
2010/03/18 | 269 | 283 | 260 | 260 | 4,600 |
2010/03/17 | 282 | 282 | 266 | 267 | 8,500 |
2010/03/16 | 260 | 276 | 260 | 274 | 9,400 |
2010/03/15 | 250 | 255 | 250 | 254 | 4,500 |
2010/03/12 | 242 | 242 | 236 | 236 | 3,500 |
2010/03/11 | 229 | 240 | 229 | 240 | 6,100 |
2010/03/10 | 240 | 240 | 223 | 229 | 3,900 |
2010/03/09 | 236 | 240 | 228 | 240 | 7,600 |
2010/03/08 | 223 | 236 | 223 | 236 | 5,100 |
2010/03/05 | 230 | 230 | 222 | 222 | 900 |
2010/03/04 | 216 | 238 | 216 | 238 | 1,100 |
2010/03/03 | 218 | 218 | 212 | 212 | 1,700 |
2010/03/02 | 227 | 231 | 221 | 221 | 500 |
2010/03/01 | 206 | 227 | 206 | 227 | 4,900 |
2010/02/26 | 205 | 205 | 205 | 205 | 1,400 |
2010/02/25 | 218 | 218 | 202 | 203 | 10,400 |
2010/02/24 | 207 | 210 | 205 | 210 | 3,400 |
2010/02/23 | 204 | 207 | 204 | 207 | 1,400 |
2010/02/22 | 202 | 205 | 201 | 205 | 800 |
2010/02/19 | 199 | 207 | 197 | 197 | 2,000 |
2010/02/18 | 204 | 204 | 199 | 199 | 1,200 |
2010/02/17 | 210 | 210 | 202 | 202 | 3,500 |
2010/02/16 | 210 | 210 | 209 | 209 | 4,100 |
2010/02/15 | 200 | 203 | 198 | 203 | 4,400 |
2010/02/12 | 195 | 198 | 193 | 198 | 5,500 |
2010/02/10 | 186 | 192 | 186 | 192 | 1,500 |
2010/02/09 | 185 | 187 | 184 | 187 | 4,500 |
2010/02/08 | 194 | 194 | 177 | 190 | 18,600 |
2010/02/05 | 200 | 205 | 200 | 205 | 2,000 |
2010/02/04 | 205 | 205 | 202 | 205 | 6,700 |
2010/02/03 | 200 | 208 | 200 | 207 | 2,400 |
2010/02/02 | 191 | 193 | 191 | 193 | 200 |
2010/01/29 | 195 | 195 | 186 | 186 | 1,900 |
2010/01/27 | 197 | 197 | 197 | 197 | 100 |
2010/01/26 | 194 | 200 | 194 | 197 | 6,100 |
2010/01/25 | 209 | 210 | 189 | 202 | 11,800 |
2010/01/22 | 200 | 200 | 194 | 194 | 2,500 |
2010/01/21 | 199 | 202 | 199 | 199 | 1,200 |
2010/01/20 | 200 | 200 | 190 | 195 | 4,000 |
2010/01/19 | 210 | 210 | 200 | 200 | 4,900 |
2010/01/18 | 200 | 200 | 196 | 200 | 5,000 |
2010/01/15 | 200 | 200 | 197 | 200 | 9,000 |
2010/01/14 | 195 | 201 | 195 | 197 | 2,400 |
2010/01/13 | 190 | 191 | 190 | 190 | 1,300 |
2010/01/12 | 185 | 207 | 181 | 191 | 17,200 |
2010/01/08 | 188 | 202 | 188 | 202 | 3,000 |
2010/01/06 | 193 | 193 | 193 | 193 | 300 |
2010/01/05 | 195 | 203 | 195 | 197 | 7,000 |
2010/01/04 | 200 | 203 | 199 | 203 | 6,100 |