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 |
---|---|---|---|---|---|
2014/12/30 | 313 | 317 | 313 | 317 | 8,900 |
2014/12/29 | 316 | 317 | 313 | 315 | 3,600 |
2014/12/26 | 313 | 315 | 313 | 314 | 2,500 |
2014/12/25 | 312 | 313 | 311 | 313 | 16,200 |
2014/12/24 | 313 | 317 | 311 | 313 | 35,800 |
2014/12/22 | 316 | 317 | 311 | 313 | 27,100 |
2014/12/19 | 317 | 319 | 316 | 319 | 10,000 |
2014/12/18 | 320 | 320 | 315 | 316 | 8,700 |
2014/12/17 | 320 | 320 | 317 | 318 | 4,600 |
2014/12/16 | 320 | 320 | 317 | 319 | 38,300 |
2014/12/15 | 323 | 327 | 319 | 320 | 10,600 |
2014/12/12 | 328 | 328 | 324 | 327 | 6,500 |
2014/12/11 | 321 | 324 | 321 | 321 | 3,200 |
2014/12/10 | 321 | 323 | 320 | 323 | 1,700 |
2014/12/09 | 323 | 324 | 321 | 322 | 3,300 |
2014/12/08 | 322 | 323 | 321 | 322 | 6,700 |
2014/12/05 | 322 | 322 | 320 | 320 | 1,600 |
2014/12/04 | 321 | 323 | 320 | 321 | 6,600 |
2014/12/03 | 320 | 322 | 319 | 319 | 2,200 |
2014/12/02 | 319 | 320 | 319 | 320 | 3,100 |
2014/12/01 | 320 | 320 | 319 | 319 | 8,100 |
2014/11/28 | 317 | 320 | 317 | 319 | 14,000 |
2014/11/27 | 319 | 321 | 317 | 319 | 4,400 |
2014/11/26 | 321 | 321 | 317 | 317 | 9,000 |
2014/11/25 | 317 | 319 | 315 | 319 | 18,600 |
2014/11/21 | 318 | 320 | 318 | 319 | 4,900 |
2014/11/20 | 318 | 322 | 318 | 320 | 12,600 |
2014/11/19 | 324 | 324 | 318 | 318 | 4,200 |
2014/11/18 | 321 | 321 | 316 | 318 | 5,800 |
2014/11/17 | 321 | 322 | 313 | 315 | 11,800 |
2014/11/14 | 320 | 320 | 313 | 316 | 8,400 |
2014/11/13 | 324 | 324 | 313 | 323 | 23,900 |
2014/11/12 | 335 | 335 | 330 | 330 | 13,100 |
2014/11/11 | 332 | 333 | 330 | 331 | 8,500 |
2014/11/10 | 322 | 331 | 322 | 331 | 6,000 |
2014/11/07 | 327 | 331 | 320 | 324 | 6,300 |
2014/11/06 | 331 | 335 | 328 | 328 | 9,300 |
2014/11/05 | 327 | 329 | 323 | 324 | 7,200 |
2014/11/04 | 326 | 327 | 326 | 327 | 2,400 |
2014/10/31 | 319 | 322 | 319 | 321 | 4,500 |
2014/10/30 | 319 | 322 | 319 | 321 | 1,200 |
2014/10/29 | 319 | 319 | 319 | 319 | 200 |
2014/10/28 | 320 | 320 | 318 | 318 | 2,400 |
2014/10/27 | 320 | 320 | 319 | 320 | 2,500 |
2014/10/24 | 318 | 322 | 318 | 322 | 1,800 |
2014/10/23 | 318 | 320 | 318 | 318 | 500 |
2014/10/22 | 316 | 320 | 315 | 320 | 1,700 |
2014/10/20 | 312 | 315 | 312 | 315 | 43,800 |
2014/10/17 | 320 | 320 | 304 | 308 | 12,100 |
2014/10/16 | 318 | 321 | 312 | 321 | 5,300 |
2014/10/15 | 323 | 323 | 320 | 322 | 4,700 |
2014/10/14 | 314 | 316 | 310 | 316 | 3,700 |
2014/10/10 | 321 | 321 | 311 | 315 | 4,000 |
2014/10/09 | 319 | 327 | 318 | 320 | 8,700 |
2014/10/08 | 325 | 326 | 309 | 316 | 13,700 |
2014/10/07 | 327 | 330 | 325 | 330 | 2,000 |
2014/10/06 | 328 | 330 | 327 | 327 | 3,500 |
2014/10/03 | 326 | 327 | 326 | 327 | 2,900 |
2014/10/02 | 330 | 330 | 325 | 326 | 3,900 |
2014/10/01 | 334 | 334 | 332 | 332 | 5,200 |
2014/09/30 | 335 | 335 | 333 | 335 | 1,900 |
2014/09/29 | 335 | 337 | 335 | 337 | 1,300 |
2014/09/26 | 335 | 338 | 335 | 335 | 2,000 |
2014/09/25 | 337 | 337 | 335 | 337 | 4,200 |
2014/09/24 | 339 | 339 | 336 | 337 | 3,600 |
2014/09/22 | 341 | 341 | 338 | 340 | 9,300 |
2014/09/19 | 336 | 341 | 336 | 337 | 8,200 |
2014/09/18 | 340 | 340 | 335 | 335 | 15,700 |
2014/09/17 | 340 | 341 | 336 | 337 | 7,300 |
2014/09/16 | 342 | 343 | 335 | 339 | 32,100 |
2014/09/12 | 338 | 344 | 336 | 343 | 14,000 |
2014/09/11 | 333 | 338 | 332 | 337 | 9,700 |
2014/09/10 | 332 | 334 | 332 | 332 | 3,500 |
2014/09/09 | 332 | 335 | 330 | 332 | 5,700 |
2014/09/08 | 333 | 334 | 330 | 332 | 2,600 |
2014/09/05 | 334 | 334 | 332 | 333 | 2,800 |
2014/09/04 | 335 | 335 | 333 | 335 | 8,000 |
2014/09/03 | 331 | 335 | 331 | 334 | 4,400 |
2014/09/02 | 329 | 333 | 329 | 333 | 9,700 |
2014/09/01 | 332 | 335 | 332 | 333 | 18,000 |
2014/08/29 | 330 | 331 | 325 | 331 | 18,300 |
2014/08/28 | 326 | 329 | 325 | 329 | 2,600 |
2014/08/27 | 325 | 329 | 322 | 326 | 14,000 |
2014/08/26 | 325 | 327 | 325 | 325 | 7,400 |
2014/08/25 | 318 | 323 | 318 | 322 | 5,500 |
2014/08/22 | 320 | 320 | 318 | 320 | 3,400 |
2014/08/21 | 318 | 321 | 318 | 320 | 5,400 |
2014/08/20 | 328 | 330 | 313 | 319 | 29,300 |
2014/08/19 | 328 | 329 | 327 | 328 | 6,900 |
2014/08/18 | 331 | 331 | 327 | 328 | 15,400 |
2014/08/15 | 330 | 332 | 330 | 332 | 6,200 |
2014/08/14 | 328 | 329 | 328 | 329 | 1,800 |
2014/08/13 | 325 | 327 | 324 | 327 | 6,700 |
2014/08/12 | 328 | 328 | 326 | 327 | 5,800 |
2014/08/11 | 333 | 333 | 326 | 326 | 10,000 |
2014/08/08 | 326 | 328 | 324 | 328 | 8,600 |
2014/08/07 | 330 | 331 | 330 | 330 | 1,700 |
2014/08/06 | 333 | 350 | 327 | 328 | 20,800 |
2014/08/05 | 337 | 337 | 333 | 335 | 4,600 |
2014/08/04 | 340 | 340 | 337 | 337 | 400 |
2014/08/01 | 338 | 340 | 334 | 340 | 9,500 |
2014/07/31 | 343 | 345 | 341 | 345 | 2,700 |
2014/07/30 | 351 | 351 | 344 | 344 | 3,000 |
2014/07/29 | 340 | 354 | 340 | 348 | 24,000 |
2014/07/28 | 336 | 336 | 335 | 336 | 2,500 |
2014/07/25 | 331 | 335 | 329 | 335 | 9,900 |
2014/07/24 | 335 | 335 | 335 | 335 | 400 |
2014/07/23 | 336 | 343 | 329 | 334 | 7,100 |
2014/07/22 | 343 | 344 | 338 | 341 | 6,400 |
2014/07/18 | 344 | 344 | 339 | 342 | 8,600 |
2014/07/17 | 344 | 350 | 344 | 349 | 16,500 |
2014/07/16 | 334 | 345 | 333 | 342 | 25,600 |
2014/07/15 | 329 | 337 | 329 | 334 | 14,100 |
2014/07/14 | 324 | 330 | 324 | 327 | 2,800 |
2014/07/11 | 330 | 330 | 322 | 324 | 14,300 |
2014/07/10 | 327 | 330 | 325 | 325 | 5,200 |
2014/07/09 | 325 | 328 | 325 | 326 | 5,200 |
2014/07/08 | 326 | 328 | 325 | 325 | 6,600 |
2014/07/07 | 325 | 327 | 324 | 326 | 16,800 |
2014/07/04 | 318 | 324 | 318 | 322 | 21,600 |
2014/07/03 | 322 | 322 | 321 | 322 | 7,300 |
2014/07/02 | 321 | 322 | 320 | 322 | 4,800 |
2014/07/01 | 315 | 321 | 315 | 320 | 15,800 |
2014/06/30 | 318 | 320 | 313 | 319 | 54,600 |
2014/06/27 | 320 | 321 | 317 | 319 | 5,100 |
2014/06/26 | 318 | 321 | 318 | 320 | 3,100 |
2014/06/25 | 321 | 321 | 315 | 318 | 14,100 |
2014/06/24 | 320 | 324 | 320 | 321 | 5,500 |
2014/06/23 | 319 | 323 | 319 | 323 | 9,000 |
2014/06/20 | 324 | 325 | 318 | 318 | 13,300 |
2014/06/19 | 320 | 323 | 319 | 322 | 6,100 |
2014/06/18 | 328 | 328 | 317 | 319 | 17,500 |
2014/06/17 | 330 | 330 | 325 | 329 | 7,000 |
2014/06/16 | 327 | 327 | 322 | 326 | 5,700 |
2014/06/13 | 319 | 319 | 311 | 318 | 6,500 |
2014/06/12 | 319 | 323 | 306 | 316 | 12,100 |
2014/06/11 | 315 | 318 | 314 | 315 | 2,900 |
2014/06/10 | 319 | 319 | 315 | 315 | 2,600 |
2014/06/09 | 315 | 315 | 312 | 315 | 4,600 |
2014/06/06 | 311 | 320 | 311 | 314 | 1,800 |
2014/06/05 | 314 | 315 | 311 | 315 | 2,000 |
2014/06/04 | 322 | 322 | 315 | 315 | 8,700 |
2014/06/03 | 317 | 318 | 311 | 318 | 21,100 |
2014/06/02 | 313 | 317 | 311 | 317 | 13,900 |
2014/05/30 | 308 | 313 | 305 | 311 | 10,600 |
2014/05/29 | 314 | 314 | 310 | 310 | 600 |
2014/05/28 | 313 | 313 | 310 | 310 | 5,000 |
2014/05/27 | 314 | 318 | 311 | 316 | 3,500 |
2014/05/26 | 311 | 317 | 306 | 314 | 10,700 |
2014/05/23 | 303 | 307 | 290 | 307 | 13,100 |
2014/05/22 | 304 | 305 | 300 | 303 | 8,400 |
2014/05/21 | 304 | 330 | 292 | 304 | 47,700 |
2014/05/20 | 304 | 307 | 302 | 302 | 1,300 |
2014/05/19 | 319 | 319 | 301 | 315 | 6,800 |
2014/05/16 | 316 | 317 | 316 | 317 | 4,500 |
2014/05/15 | 314 | 322 | 311 | 322 | 10,500 |
2014/05/14 | 294 | 323 | 294 | 313 | 26,400 |
2014/05/13 | 306 | 315 | 302 | 302 | 9,300 |
2014/05/12 | 317 | 317 | 305 | 305 | 5,600 |
2014/05/09 | 317 | 317 | 310 | 310 | 5,500 |
2014/05/08 | 320 | 326 | 312 | 312 | 5,100 |
2014/05/07 | 320 | 324 | 318 | 324 | 1,500 |
2014/05/02 | 324 | 325 | 320 | 324 | 3,800 |
2014/05/01 | 315 | 325 | 315 | 323 | 1,500 |
2014/04/30 | 316 | 325 | 314 | 314 | 4,100 |
2014/04/28 | 311 | 316 | 311 | 315 | 4,700 |
2014/04/25 | 313 | 315 | 310 | 315 | 2,700 |
2014/04/24 | 319 | 319 | 315 | 315 | 600 |
2014/04/23 | 320 | 320 | 314 | 319 | 3,700 |
2014/04/22 | 318 | 320 | 317 | 317 | 2,100 |
2014/04/21 | 321 | 321 | 317 | 317 | 800 |
2014/04/18 | 316 | 324 | 316 | 321 | 1,300 |
2014/04/17 | 324 | 324 | 317 | 323 | 5,000 |
2014/04/16 | 323 | 323 | 317 | 321 | 4,600 |
2014/04/15 | 320 | 320 | 312 | 315 | 6,100 |
2014/04/14 | 307 | 311 | 307 | 311 | 2,400 |
2014/04/11 | 313 | 313 | 306 | 307 | 3,400 |
2014/04/10 | 313 | 316 | 313 | 316 | 2,900 |
2014/04/09 | 316 | 317 | 307 | 307 | 11,400 |
2014/04/08 | 318 | 321 | 317 | 317 | 700 |
2014/04/07 | 325 | 325 | 317 | 318 | 2,200 |
2014/04/04 | 325 | 326 | 322 | 326 | 3,000 |
2014/04/03 | 325 | 326 | 324 | 325 | 6,600 |
2014/04/02 | 325 | 329 | 323 | 325 | 20,600 |
2014/04/01 | 322 | 329 | 322 | 325 | 5,100 |
2014/03/31 | 316 | 329 | 316 | 327 | 1,600 |
2014/03/28 | 310 | 318 | 309 | 310 | 1,700 |
2014/03/27 | 311 | 319 | 310 | 315 | 1,400 |
2014/03/26 | 315 | 322 | 313 | 322 | 7,900 |
2014/03/25 | 313 | 320 | 312 | 315 | 3,700 |
2014/03/24 | 313 | 319 | 301 | 319 | 10,100 |
2014/03/20 | 317 | 325 | 311 | 311 | 14,200 |
2014/03/19 | 329 | 329 | 314 | 325 | 7,300 |
2014/03/18 | 319 | 325 | 315 | 325 | 11,900 |
2014/03/17 | 313 | 313 | 309 | 311 | 12,900 |
2014/03/14 | 320 | 320 | 311 | 316 | 12,100 |
2014/03/13 | 327 | 330 | 323 | 323 | 7,400 |
2014/03/12 | 330 | 330 | 326 | 327 | 17,600 |
2014/03/11 | 334 | 337 | 334 | 336 | 4,600 |
2014/03/10 | 333 | 337 | 332 | 334 | 2,100 |
2014/03/07 | 338 | 340 | 328 | 331 | 47,700 |
2014/03/06 | 340 | 340 | 335 | 337 | 4,200 |
2014/03/05 | 342 | 342 | 338 | 340 | 1,900 |
2014/03/04 | 330 | 335 | 330 | 334 | 8,800 |
2014/03/03 | 336 | 337 | 333 | 335 | 9,100 |
2014/02/28 | 343 | 345 | 339 | 339 | 4,900 |
2014/02/27 | 339 | 341 | 338 | 340 | 3,000 |
2014/02/26 | 344 | 347 | 340 | 341 | 7,900 |
2014/02/25 | 342 | 345 | 341 | 341 | 7,000 |
2014/02/24 | 347 | 347 | 338 | 339 | 16,400 |
2014/02/21 | 345 | 352 | 343 | 344 | 14,000 |
2014/02/20 | 348 | 360 | 344 | 345 | 10,300 |
2014/02/19 | 359 | 359 | 352 | 355 | 7,200 |
2014/02/18 | 355 | 358 | 348 | 356 | 5,700 |
2014/02/17 | 349 | 354 | 343 | 347 | 13,500 |
2014/02/14 | 361 | 368 | 337 | 346 | 55,000 |
2014/02/13 | 367 | 385 | 353 | 358 | 125,300 |
2014/02/12 | 400 | 418 | 396 | 415 | 81,400 |
2014/02/10 | 389 | 398 | 379 | 392 | 30,200 |
2014/02/07 | 354 | 376 | 354 | 373 | 16,400 |
2014/02/06 | 342 | 354 | 342 | 351 | 5,700 |
2014/02/05 | 340 | 353 | 339 | 346 | 8,100 |
2014/02/04 | 339 | 349 | 326 | 340 | 28,700 |
2014/02/03 | 375 | 380 | 357 | 379 | 16,000 |
2014/01/31 | 394 | 399 | 385 | 391 | 11,500 |
2014/01/30 | 399 | 399 | 393 | 394 | 1,600 |
2014/01/29 | 396 | 409 | 394 | 408 | 13,600 |
2014/01/28 | 383 | 394 | 383 | 392 | 9,500 |
2014/01/27 | 391 | 391 | 385 | 387 | 12,800 |
2014/01/24 | 405 | 405 | 391 | 402 | 14,400 |
2014/01/23 | 413 | 413 | 407 | 412 | 4,900 |
2014/01/22 | 412 | 412 | 399 | 409 | 19,500 |
2014/01/21 | 414 | 415 | 413 | 413 | 12,900 |
2014/01/20 | 415 | 415 | 412 | 415 | 11,300 |
2014/01/17 | 423 | 423 | 413 | 415 | 11,800 |
2014/01/16 | 420 | 423 | 410 | 422 | 37,400 |
2014/01/15 | 395 | 413 | 390 | 407 | 41,300 |
2014/01/14 | 385 | 388 | 379 | 388 | 19,200 |
2014/01/10 | 386 | 396 | 386 | 390 | 15,000 |
2014/01/09 | 393 | 395 | 390 | 392 | 11,900 |
2014/01/08 | 396 | 396 | 389 | 394 | 13,900 |
2014/01/07 | 394 | 397 | 388 | 390 | 31,200 |
2014/01/06 | 384 | 384 | 379 | 380 | 23,400 |