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 |
---|---|---|---|---|---|
2013/12/30 | 368 | 379 | 368 | 378 | 30,600 |
2013/12/27 | 360 | 360 | 358 | 360 | 5,600 |
2013/12/26 | 346 | 358 | 346 | 352 | 3,600 |
2013/12/25 | 346 | 349 | 340 | 346 | 18,500 |
2013/12/24 | 350 | 350 | 348 | 349 | 6,300 |
2013/12/20 | 350 | 351 | 350 | 351 | 10,000 |
2013/12/19 | 352 | 352 | 348 | 350 | 8,700 |
2013/12/18 | 348 | 348 | 340 | 344 | 9,300 |
2013/12/17 | 348 | 350 | 347 | 348 | 57,600 |
2013/12/16 | 357 | 359 | 345 | 345 | 32,500 |
2013/12/13 | 359 | 359 | 350 | 355 | 84,800 |
2013/12/12 | 360 | 360 | 355 | 357 | 15,400 |
2013/12/11 | 357 | 360 | 349 | 357 | 12,000 |
2013/12/10 | 340 | 373 | 340 | 354 | 40,500 |
2013/12/09 | 346 | 346 | 339 | 340 | 14,000 |
2013/12/06 | 349 | 349 | 341 | 343 | 12,100 |
2013/12/05 | 358 | 361 | 341 | 347 | 35,900 |
2013/12/04 | 360 | 365 | 358 | 358 | 7,700 |
2013/12/03 | 358 | 360 | 358 | 360 | 9,700 |
2013/12/02 | 359 | 359 | 354 | 358 | 8,100 |
2013/11/29 | 365 | 365 | 356 | 356 | 9,600 |
2013/11/28 | 360 | 365 | 359 | 360 | 28,200 |
2013/11/27 | 350 | 358 | 348 | 357 | 15,000 |
2013/11/26 | 342 | 348 | 336 | 344 | 20,600 |
2013/11/25 | 359 | 359 | 332 | 343 | 53,300 |
2013/11/22 | 368 | 368 | 354 | 356 | 37,000 |
2013/11/21 | 364 | 373 | 360 | 361 | 14,300 |
2013/11/20 | 371 | 371 | 363 | 368 | 24,800 |
2013/11/19 | 370 | 371 | 367 | 371 | 18,500 |
2013/11/18 | 378 | 378 | 368 | 371 | 28,800 |
2013/11/15 | 383 | 384 | 373 | 376 | 40,000 |
2013/11/14 | 375 | 380 | 373 | 377 | 59,700 |
2013/11/13 | 368 | 377 | 361 | 369 | 222,000 |
2013/11/12 | 413 | 460 | 413 | 440 | 118,100 |
2013/11/11 | 423 | 491 | 406 | 429 | 170,300 |
2013/11/08 | 417 | 422 | 399 | 411 | 17,200 |
2013/11/07 | 425 | 425 | 413 | 416 | 9,700 |
2013/11/06 | 422 | 427 | 395 | 423 | 25,200 |
2013/11/05 | 423 | 428 | 421 | 425 | 4,000 |
2013/11/01 | 441 | 441 | 424 | 433 | 5,700 |
2013/10/31 | 432 | 436 | 427 | 435 | 900 |
2013/10/30 | 437 | 437 | 430 | 430 | 8,200 |
2013/10/29 | 442 | 445 | 431 | 445 | 7,300 |
2013/10/28 | 434 | 441 | 433 | 440 | 7,800 |
2013/10/25 | 430 | 430 | 419 | 426 | 14,800 |
2013/10/24 | 417 | 425 | 417 | 425 | 4,600 |
2013/10/23 | 439 | 439 | 425 | 425 | 13,100 |
2013/10/22 | 438 | 438 | 430 | 432 | 9,900 |
2013/10/21 | 432 | 440 | 431 | 435 | 8,000 |
2013/10/18 | 432 | 436 | 431 | 431 | 5,200 |
2013/10/17 | 439 | 443 | 429 | 440 | 7,600 |
2013/10/16 | 449 | 449 | 427 | 437 | 33,400 |
2013/10/15 | 436 | 455 | 436 | 448 | 30,000 |
2013/10/11 | 425 | 425 | 414 | 424 | 20,700 |
2013/10/10 | 399 | 413 | 398 | 413 | 37,700 |
2013/10/09 | 384 | 395 | 382 | 395 | 4,700 |
2013/10/08 | 384 | 392 | 384 | 392 | 2,100 |
2013/10/07 | 394 | 400 | 394 | 400 | 39,200 |
2013/10/04 | 380 | 394 | 372 | 394 | 17,600 |
2013/10/03 | 405 | 405 | 386 | 387 | 20,000 |
2013/10/02 | 401 | 406 | 388 | 406 | 40,500 |
2013/10/01 | 394 | 406 | 394 | 403 | 20,600 |
2013/09/30 | 387 | 395 | 380 | 394 | 17,900 |
2013/09/27 | 389 | 390 | 386 | 388 | 8,400 |
2013/09/26 | 374 | 388 | 373 | 385 | 15,200 |
2013/09/25 | 375 | 378 | 370 | 375 | 10,800 |
2013/09/24 | 372 | 380 | 370 | 377 | 16,900 |
2013/09/20 | 378 | 394 | 375 | 380 | 26,100 |
2013/09/19 | 367 | 374 | 361 | 370 | 33,900 |
2013/09/18 | 362 | 371 | 355 | 360 | 41,400 |
2013/09/17 | 353 | 359 | 350 | 354 | 33,800 |
2013/09/13 | 337 | 348 | 337 | 347 | 31,100 |
2013/09/12 | 334 | 335 | 331 | 334 | 5,200 |
2013/09/11 | 336 | 339 | 330 | 334 | 22,800 |
2013/09/10 | 334 | 342 | 327 | 332 | 10,100 |
2013/09/09 | 341 | 341 | 331 | 332 | 5,300 |
2013/09/06 | 341 | 341 | 336 | 337 | 3,800 |
2013/09/05 | 340 | 342 | 340 | 341 | 6,400 |
2013/09/04 | 326 | 339 | 326 | 339 | 6,900 |
2013/09/03 | 324 | 330 | 322 | 326 | 3,900 |
2013/09/02 | 321 | 322 | 318 | 321 | 2,600 |
2013/08/30 | 328 | 331 | 323 | 323 | 2,800 |
2013/08/29 | 329 | 332 | 324 | 324 | 8,600 |
2013/08/28 | 337 | 337 | 325 | 332 | 11,100 |
2013/08/27 | 339 | 344 | 338 | 339 | 3,500 |
2013/08/26 | 342 | 347 | 341 | 347 | 6,900 |
2013/08/23 | 340 | 343 | 337 | 341 | 6,000 |
2013/08/22 | 332 | 343 | 330 | 336 | 12,500 |
2013/08/21 | 347 | 349 | 335 | 338 | 9,500 |
2013/08/20 | 377 | 377 | 348 | 352 | 40,900 |
2013/08/19 | 375 | 387 | 373 | 379 | 29,100 |
2013/08/16 | 341 | 365 | 341 | 359 | 58,400 |
2013/08/15 | 340 | 354 | 337 | 354 | 32,200 |
2013/08/14 | 334 | 345 | 329 | 340 | 29,500 |
2013/08/13 | 337 | 337 | 323 | 326 | 41,300 |
2013/08/12 | 354 | 354 | 327 | 332 | 156,500 |
2013/08/09 | 274 | 277 | 274 | 277 | 2,000 |
2013/08/08 | 274 | 274 | 274 | 274 | 100 |
2013/08/07 | 277 | 277 | 272 | 274 | 4,400 |
2013/08/06 | 272 | 277 | 270 | 277 | 2,000 |
2013/08/05 | 274 | 274 | 274 | 274 | 700 |
2013/08/02 | 271 | 272 | 271 | 271 | 400 |
2013/08/01 | 269 | 269 | 268 | 269 | 800 |
2013/07/31 | 270 | 272 | 270 | 272 | 200 |
2013/07/30 | 271 | 272 | 271 | 272 | 1,600 |
2013/07/29 | 272 | 272 | 269 | 269 | 2,100 |
2013/07/26 | 273 | 275 | 272 | 275 | 1,300 |
2013/07/25 | 273 | 276 | 273 | 276 | 1,400 |
2013/07/24 | 274 | 275 | 274 | 275 | 2,000 |
2013/07/23 | 270 | 274 | 270 | 274 | 1,300 |
2013/07/22 | 284 | 284 | 270 | 272 | 9,000 |
2013/07/19 | 280 | 281 | 277 | 281 | 2,300 |
2013/07/18 | 283 | 283 | 278 | 279 | 5,400 |
2013/07/17 | 275 | 276 | 271 | 275 | 6,500 |
2013/07/16 | 285 | 285 | 268 | 273 | 12,800 |
2013/07/12 | 276 | 281 | 276 | 281 | 6,700 |
2013/07/11 | 274 | 275 | 274 | 275 | 3,400 |
2013/07/10 | 271 | 275 | 271 | 274 | 1,800 |
2013/07/09 | 270 | 274 | 269 | 272 | 7,300 |
2013/07/08 | 275 | 275 | 269 | 269 | 10,500 |
2013/07/05 | 270 | 272 | 268 | 270 | 6,400 |
2013/07/04 | 270 | 273 | 265 | 267 | 7,800 |
2013/07/03 | 271 | 274 | 271 | 271 | 1,600 |
2013/07/02 | 269 | 274 | 269 | 271 | 16,000 |
2013/07/01 | 269 | 270 | 266 | 266 | 600 |
2013/06/28 | 262 | 269 | 262 | 269 | 800 |
2013/06/27 | 262 | 265 | 261 | 265 | 500 |
2013/06/26 | 263 | 263 | 263 | 263 | 500 |
2013/06/25 | 263 | 279 | 263 | 263 | 2,300 |
2013/06/24 | 272 | 274 | 263 | 263 | 2,400 |
2013/06/21 | 270 | 272 | 252 | 272 | 9,300 |
2013/06/20 | 277 | 279 | 270 | 271 | 8,400 |
2013/06/19 | 284 | 284 | 282 | 283 | 8,000 |
2013/06/18 | 283 | 283 | 278 | 281 | 4,500 |
2013/06/17 | 279 | 279 | 271 | 278 | 5,000 |
2013/06/14 | 278 | 279 | 277 | 279 | 4,300 |
2013/06/13 | 273 | 278 | 270 | 278 | 2,100 |
2013/06/12 | 273 | 275 | 267 | 275 | 3,100 |
2013/06/11 | 272 | 273 | 270 | 270 | 700 |
2013/06/10 | 254 | 269 | 252 | 269 | 2,400 |
2013/06/07 | 256 | 259 | 250 | 251 | 5,900 |
2013/06/06 | 262 | 267 | 262 | 262 | 4,600 |
2013/06/05 | 266 | 272 | 266 | 268 | 600 |
2013/06/04 | 273 | 274 | 265 | 265 | 4,200 |
2013/06/03 | 275 | 275 | 272 | 272 | 1,500 |
2013/05/31 | 279 | 279 | 276 | 278 | 1,800 |
2013/05/30 | 289 | 289 | 270 | 276 | 9,200 |
2013/05/29 | 290 | 293 | 290 | 293 | 900 |
2013/05/28 | 285 | 289 | 285 | 289 | 1,400 |
2013/05/27 | 291 | 291 | 285 | 288 | 3,000 |
2013/05/24 | 296 | 296 | 291 | 291 | 4,100 |
2013/05/23 | 305 | 308 | 292 | 296 | 23,500 |
2013/05/22 | 301 | 305 | 296 | 305 | 35,300 |
2013/05/21 | 295 | 305 | 294 | 305 | 24,700 |
2013/05/20 | 288 | 294 | 286 | 294 | 12,600 |
2013/05/17 | 280 | 287 | 279 | 287 | 11,800 |
2013/05/16 | 305 | 305 | 281 | 286 | 29,500 |
2013/05/15 | 300 | 305 | 296 | 299 | 29,300 |
2013/05/14 | 298 | 298 | 292 | 296 | 5,300 |
2013/05/13 | 295 | 300 | 280 | 293 | 48,700 |
2013/05/10 | 293 | 295 | 292 | 295 | 9,700 |
2013/05/09 | 290 | 293 | 287 | 292 | 5,100 |
2013/05/08 | 280 | 295 | 280 | 286 | 14,800 |
2013/05/07 | 281 | 284 | 278 | 284 | 6,200 |
2013/05/02 | 284 | 284 | 275 | 280 | 12,300 |
2013/05/01 | 283 | 283 | 282 | 283 | 5,800 |
2013/04/30 | 286 | 287 | 277 | 286 | 15,000 |
2013/04/26 | 290 | 290 | 284 | 285 | 5,100 |
2013/04/25 | 286 | 289 | 284 | 289 | 7,100 |
2013/04/24 | 290 | 293 | 281 | 284 | 15,600 |
2013/04/23 | 287 | 293 | 286 | 291 | 13,200 |
2013/04/22 | 286 | 290 | 284 | 289 | 16,800 |
2013/04/19 | 285 | 289 | 284 | 284 | 7,900 |
2013/04/18 | 287 | 287 | 285 | 285 | 3,900 |
2013/04/17 | 286 | 290 | 286 | 290 | 15,800 |
2013/04/16 | 283 | 285 | 282 | 285 | 9,700 |
2013/04/15 | 280 | 289 | 280 | 289 | 18,100 |
2013/04/12 | 273 | 280 | 273 | 280 | 11,900 |
2013/04/11 | 273 | 275 | 272 | 272 | 4,400 |
2013/04/10 | 276 | 276 | 269 | 273 | 5,100 |
2013/04/09 | 277 | 277 | 271 | 275 | 5,300 |
2013/04/08 | 273 | 278 | 273 | 276 | 4,300 |
2013/04/05 | 273 | 276 | 269 | 276 | 8,200 |
2013/04/04 | 266 | 268 | 264 | 268 | 3,400 |
2013/04/03 | 272 | 272 | 267 | 267 | 4,200 |
2013/04/02 | 269 | 269 | 267 | 269 | 6,600 |
2013/04/01 | 279 | 279 | 273 | 274 | 2,400 |
2013/03/29 | 275 | 280 | 275 | 280 | 13,200 |
2013/03/28 | 269 | 277 | 269 | 276 | 9,300 |
2013/03/27 | 265 | 268 | 265 | 267 | 3,200 |
2013/03/26 | 279 | 279 | 264 | 264 | 23,900 |
2013/03/25 | 279 | 279 | 276 | 279 | 3,600 |
2013/03/22 | 288 | 288 | 276 | 276 | 11,100 |
2013/03/21 | 290 | 291 | 290 | 290 | 2,100 |
2013/03/19 | 293 | 293 | 288 | 291 | 9,000 |
2013/03/18 | 283 | 283 | 277 | 280 | 8,900 |
2013/03/15 | 283 | 287 | 283 | 287 | 7,700 |
2013/03/14 | 280 | 280 | 279 | 280 | 1,500 |
2013/03/13 | 275 | 278 | 273 | 277 | 4,500 |
2013/03/12 | 287 | 287 | 280 | 281 | 3,700 |
2013/03/11 | 274 | 285 | 274 | 282 | 7,400 |
2013/03/08 | 267 | 273 | 267 | 272 | 6,000 |
2013/03/07 | 268 | 270 | 263 | 267 | 4,900 |
2013/03/06 | 267 | 268 | 265 | 268 | 13,400 |
2013/03/05 | 265 | 267 | 265 | 265 | 1,300 |
2013/03/04 | 260 | 265 | 260 | 265 | 5,500 |
2013/03/01 | 257 | 259 | 257 | 259 | 1,700 |
2013/02/28 | 255 | 258 | 255 | 255 | 4,100 |
2013/02/27 | 260 | 260 | 256 | 256 | 1,800 |
2013/02/26 | 261 | 261 | 257 | 257 | 4,100 |
2013/02/25 | 258 | 265 | 258 | 264 | 11,300 |
2013/02/22 | 261 | 261 | 253 | 255 | 8,100 |
2013/02/21 | 260 | 263 | 256 | 261 | 6,900 |
2013/02/20 | 254 | 260 | 253 | 260 | 15,400 |
2013/02/19 | 250 | 250 | 248 | 250 | 9,500 |
2013/02/18 | 253 | 253 | 244 | 251 | 14,000 |
2013/02/15 | 246 | 250 | 240 | 247 | 13,000 |
2013/02/14 | 254 | 254 | 245 | 248 | 4,300 |
2013/02/13 | 265 | 265 | 250 | 254 | 14,200 |
2013/02/12 | 262 | 263 | 255 | 263 | 14,200 |
2013/02/08 | 262 | 269 | 257 | 257 | 12,800 |
2013/02/07 | 266 | 271 | 264 | 270 | 19,400 |
2013/02/06 | 262 | 269 | 260 | 265 | 14,700 |
2013/02/05 | 262 | 263 | 258 | 262 | 9,000 |
2013/02/04 | 257 | 264 | 256 | 264 | 31,700 |
2013/02/01 | 254 | 254 | 251 | 251 | 11,800 |
2013/01/31 | 251 | 252 | 250 | 251 | 2,200 |
2013/01/30 | 250 | 251 | 250 | 250 | 2,200 |
2013/01/29 | 246 | 250 | 246 | 250 | 3,000 |
2013/01/28 | 247 | 250 | 246 | 246 | 3,400 |
2013/01/25 | 244 | 245 | 243 | 245 | 3,000 |
2013/01/24 | 245 | 247 | 245 | 247 | 600 |
2013/01/23 | 248 | 248 | 245 | 245 | 2,100 |
2013/01/22 | 250 | 252 | 248 | 248 | 6,800 |
2013/01/21 | 248 | 251 | 248 | 248 | 2,900 |
2013/01/18 | 245 | 246 | 245 | 245 | 13,300 |
2013/01/17 | 252 | 253 | 240 | 245 | 20,100 |
2013/01/16 | 250 | 252 | 250 | 251 | 18,800 |
2013/01/15 | 248 | 256 | 248 | 254 | 15,400 |
2013/01/11 | 248 | 250 | 244 | 246 | 16,400 |
2013/01/10 | 244 | 246 | 242 | 242 | 10,300 |
2013/01/09 | 243 | 244 | 240 | 242 | 5,100 |
2013/01/08 | 249 | 249 | 241 | 244 | 7,300 |
2013/01/07 | 241 | 247 | 238 | 246 | 15,700 |
2013/01/04 | 232 | 237 | 232 | 237 | 12,000 |