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 |
---|---|---|---|---|---|
2015/12/30 | 306 | 312 | 304 | 307 | 2,900 |
2015/12/29 | 308 | 308 | 301 | 306 | 2,300 |
2015/12/28 | 307 | 307 | 303 | 306 | 1,300 |
2015/12/25 | 312 | 312 | 301 | 301 | 34,100 |
2015/12/24 | 306 | 306 | 305 | 305 | 5,200 |
2015/12/22 | 312 | 312 | 306 | 306 | 37,600 |
2015/12/21 | 312 | 312 | 312 | 312 | 800 |
2015/12/18 | 315 | 316 | 315 | 315 | 6,300 |
2015/12/17 | 317 | 318 | 317 | 318 | 9,600 |
2015/12/16 | 316 | 317 | 313 | 317 | 4,800 |
2015/12/15 | 313 | 317 | 313 | 315 | 20,400 |
2015/12/14 | 323 | 323 | 313 | 318 | 11,100 |
2015/12/11 | 323 | 325 | 323 | 325 | 4,000 |
2015/12/10 | 316 | 323 | 316 | 321 | 5,800 |
2015/12/09 | 325 | 325 | 321 | 321 | 2,100 |
2015/12/08 | 323 | 327 | 322 | 326 | 2,500 |
2015/12/07 | 326 | 326 | 325 | 326 | 2,900 |
2015/12/04 | 326 | 326 | 323 | 323 | 200 |
2015/12/03 | 326 | 327 | 323 | 327 | 60,900 |
2015/12/02 | 326 | 327 | 326 | 327 | 700 |
2015/12/01 | 324 | 326 | 324 | 326 | 4,500 |
2015/11/30 | 327 | 327 | 320 | 321 | 1,700 |
2015/11/27 | 325 | 330 | 325 | 330 | 2,800 |
2015/11/25 | 318 | 325 | 318 | 325 | 3,100 |
2015/11/24 | 322 | 324 | 321 | 324 | 2,400 |
2015/11/20 | 320 | 322 | 320 | 322 | 4,600 |
2015/11/19 | 320 | 320 | 320 | 320 | 3,400 |
2015/11/18 | 327 | 327 | 318 | 320 | 4,600 |
2015/11/17 | 322 | 322 | 320 | 322 | 4,100 |
2015/11/16 | 322 | 322 | 320 | 322 | 4,600 |
2015/11/13 | 316 | 320 | 316 | 320 | 1,900 |
2015/11/12 | 316 | 321 | 314 | 316 | 8,600 |
2015/11/11 | 317 | 320 | 317 | 320 | 2,700 |
2015/11/10 | 313 | 317 | 313 | 317 | 5,900 |
2015/11/09 | 317 | 318 | 313 | 317 | 3,400 |
2015/11/06 | 316 | 321 | 311 | 316 | 80,100 |
2015/11/05 | 319 | 319 | 315 | 315 | 700 |
2015/11/04 | 317 | 317 | 317 | 317 | 100 |
2015/11/02 | 313 | 321 | 313 | 321 | 3,800 |
2015/10/30 | 316 | 316 | 315 | 316 | 1,100 |
2015/10/29 | 315 | 321 | 315 | 320 | 1,200 |
2015/10/28 | 316 | 316 | 316 | 316 | 100 |
2015/10/27 | 317 | 317 | 315 | 315 | 300 |
2015/10/26 | 315 | 315 | 315 | 315 | 500 |
2015/10/23 | 314 | 314 | 312 | 312 | 1,100 |
2015/10/21 | 313 | 317 | 313 | 314 | 1,600 |
2015/10/20 | 322 | 322 | 306 | 313 | 8,000 |
2015/10/19 | 327 | 327 | 322 | 322 | 3,300 |
2015/10/16 | 328 | 328 | 312 | 320 | 7,200 |
2015/10/15 | 322 | 322 | 319 | 320 | 19,900 |
2015/10/14 | 313 | 314 | 313 | 314 | 800 |
2015/10/13 | 317 | 317 | 306 | 312 | 6,500 |
2015/10/09 | 315 | 324 | 314 | 316 | 10,800 |
2015/10/08 | 310 | 315 | 310 | 315 | 5,700 |
2015/10/07 | 309 | 316 | 309 | 313 | 1,300 |
2015/10/06 | 310 | 310 | 308 | 309 | 13,500 |
2015/10/05 | 306 | 306 | 306 | 306 | 30,400 |
2015/10/02 | 302 | 305 | 302 | 305 | 4,300 |
2015/10/01 | 310 | 310 | 310 | 310 | 100 |
2015/09/30 | 310 | 312 | 308 | 310 | 1,800 |
2015/09/29 | 319 | 319 | 309 | 309 | 2,400 |
2015/09/28 | 309 | 315 | 309 | 315 | 600 |
2015/09/25 | 308 | 311 | 308 | 311 | 700 |
2015/09/24 | 307 | 312 | 307 | 307 | 800 |
2015/09/18 | 315 | 316 | 310 | 312 | 7,300 |
2015/09/17 | 325 | 325 | 320 | 322 | 3,500 |
2015/09/16 | 317 | 318 | 317 | 318 | 4,300 |
2015/09/15 | 317 | 317 | 310 | 317 | 5,200 |
2015/09/14 | 316 | 317 | 316 | 317 | 1,300 |
2015/09/11 | 319 | 319 | 317 | 317 | 1,600 |
2015/09/10 | 311 | 311 | 311 | 311 | 200 |
2015/09/09 | 306 | 310 | 306 | 310 | 1,600 |
2015/09/08 | 310 | 311 | 301 | 303 | 2,000 |
2015/09/07 | 310 | 310 | 310 | 310 | 1,200 |
2015/09/04 | 315 | 315 | 310 | 310 | 4,500 |
2015/09/03 | 314 | 314 | 314 | 314 | 100 |
2015/09/02 | 312 | 314 | 312 | 314 | 700 |
2015/09/01 | 322 | 322 | 317 | 320 | 5,400 |
2015/08/31 | 326 | 326 | 322 | 322 | 900 |
2015/08/28 | 322 | 326 | 322 | 326 | 1,800 |
2015/08/27 | 318 | 322 | 316 | 321 | 2,100 |
2015/08/26 | 310 | 318 | 310 | 317 | 4,500 |
2015/08/25 | 300 | 316 | 300 | 316 | 4,400 |
2015/08/24 | 327 | 327 | 308 | 324 | 31,600 |
2015/08/21 | 331 | 339 | 330 | 339 | 6,200 |
2015/08/20 | 339 | 339 | 332 | 336 | 7,600 |
2015/08/19 | 348 | 348 | 338 | 343 | 5,600 |
2015/08/18 | 345 | 346 | 343 | 346 | 5,700 |
2015/08/17 | 340 | 341 | 338 | 340 | 3,600 |
2015/08/14 | 339 | 339 | 337 | 339 | 2,800 |
2015/08/13 | 332 | 337 | 332 | 337 | 9,900 |
2015/08/12 | 334 | 337 | 333 | 335 | 10,600 |
2015/08/11 | 344 | 345 | 338 | 338 | 15,800 |
2015/08/10 | 353 | 353 | 343 | 347 | 15,900 |
2015/08/07 | 357 | 365 | 353 | 355 | 21,500 |
2015/08/06 | 367 | 385 | 367 | 381 | 39,700 |
2015/08/05 | 360 | 367 | 360 | 367 | 13,800 |
2015/08/04 | 354 | 359 | 353 | 358 | 4,700 |
2015/08/03 | 355 | 355 | 347 | 354 | 1,400 |
2015/07/31 | 349 | 358 | 349 | 355 | 3,200 |
2015/07/30 | 352 | 352 | 347 | 350 | 3,900 |
2015/07/29 | 354 | 356 | 351 | 353 | 2,100 |
2015/07/28 | 354 | 356 | 354 | 356 | 400 |
2015/07/27 | 360 | 360 | 357 | 357 | 900 |
2015/07/24 | 360 | 360 | 359 | 359 | 800 |
2015/07/23 | 358 | 358 | 358 | 358 | 100 |
2015/07/22 | 362 | 370 | 355 | 356 | 2,300 |
2015/07/21 | 366 | 367 | 364 | 364 | 4,100 |
2015/07/17 | 361 | 364 | 358 | 364 | 19,100 |
2015/07/16 | 357 | 360 | 350 | 360 | 19,000 |
2015/07/15 | 355 | 356 | 351 | 356 | 18,900 |
2015/07/14 | 348 | 359 | 348 | 355 | 18,200 |
2015/07/13 | 346 | 350 | 345 | 346 | 7,200 |
2015/07/10 | 338 | 341 | 333 | 339 | 12,900 |
2015/07/09 | 330 | 336 | 328 | 335 | 8,000 |
2015/07/08 | 341 | 341 | 335 | 335 | 4,000 |
2015/07/07 | 338 | 341 | 338 | 341 | 1,000 |
2015/07/06 | 342 | 342 | 337 | 338 | 1,900 |
2015/07/03 | 345 | 345 | 339 | 341 | 12,000 |
2015/07/02 | 345 | 345 | 345 | 345 | 1,700 |
2015/07/01 | 340 | 345 | 338 | 345 | 5,400 |
2015/06/30 | 340 | 341 | 339 | 340 | 3,300 |
2015/06/29 | 340 | 345 | 337 | 341 | 5,500 |
2015/06/26 | 345 | 349 | 345 | 347 | 1,900 |
2015/06/25 | 353 | 353 | 349 | 349 | 3,800 |
2015/06/24 | 352 | 353 | 350 | 353 | 1,100 |
2015/06/23 | 350 | 350 | 348 | 348 | 1,500 |
2015/06/22 | 351 | 351 | 346 | 348 | 6,100 |
2015/06/19 | 352 | 353 | 347 | 349 | 3,800 |
2015/06/18 | 357 | 357 | 350 | 353 | 5,000 |
2015/06/17 | 362 | 362 | 346 | 358 | 13,900 |
2015/06/16 | 361 | 363 | 356 | 362 | 9,300 |
2015/06/15 | 354 | 361 | 353 | 355 | 15,400 |
2015/06/12 | 348 | 351 | 347 | 349 | 16,700 |
2015/06/11 | 348 | 349 | 344 | 347 | 12,400 |
2015/06/10 | 344 | 349 | 344 | 348 | 3,600 |
2015/06/09 | 347 | 347 | 342 | 344 | 8,700 |
2015/06/08 | 352 | 352 | 347 | 347 | 300 |
2015/06/05 | 346 | 348 | 345 | 346 | 2,900 |
2015/06/04 | 347 | 347 | 341 | 345 | 7,900 |
2015/06/03 | 348 | 350 | 346 | 346 | 2,500 |
2015/06/02 | 350 | 354 | 345 | 348 | 9,700 |
2015/06/01 | 348 | 349 | 345 | 349 | 1,200 |
2015/05/29 | 348 | 351 | 348 | 348 | 4,000 |
2015/05/28 | 350 | 354 | 345 | 348 | 8,900 |
2015/05/27 | 341 | 350 | 341 | 346 | 13,200 |
2015/05/26 | 344 | 345 | 338 | 341 | 3,300 |
2015/05/25 | 337 | 343 | 337 | 343 | 14,300 |
2015/05/22 | 334 | 337 | 334 | 337 | 3,300 |
2015/05/21 | 340 | 340 | 337 | 337 | 1,400 |
2015/05/20 | 339 | 339 | 338 | 338 | 1,700 |
2015/05/19 | 340 | 340 | 339 | 339 | 5,400 |
2015/05/18 | 339 | 339 | 335 | 339 | 6,800 |
2015/05/15 | 340 | 340 | 335 | 335 | 7,700 |
2015/05/14 | 337 | 338 | 336 | 337 | 4,700 |
2015/05/13 | 333 | 337 | 333 | 336 | 2,500 |
2015/05/12 | 339 | 339 | 335 | 337 | 6,100 |
2015/05/11 | 337 | 337 | 331 | 337 | 4,800 |
2015/05/08 | 336 | 336 | 335 | 335 | 2,200 |
2015/05/07 | 334 | 335 | 334 | 335 | 400 |
2015/05/01 | 334 | 335 | 331 | 334 | 4,300 |
2015/04/30 | 338 | 338 | 335 | 335 | 10,200 |
2015/04/28 | 334 | 338 | 334 | 338 | 5,000 |
2015/04/27 | 335 | 337 | 331 | 337 | 3,100 |
2015/04/24 | 334 | 335 | 334 | 335 | 3,800 |
2015/04/23 | 334 | 334 | 332 | 333 | 5,600 |
2015/04/22 | 337 | 337 | 332 | 332 | 6,400 |
2015/04/21 | 335 | 339 | 335 | 337 | 3,800 |
2015/04/20 | 337 | 340 | 336 | 340 | 2,900 |
2015/04/17 | 339 | 340 | 339 | 339 | 6,300 |
2015/04/16 | 340 | 340 | 337 | 339 | 3,700 |
2015/04/15 | 338 | 338 | 334 | 336 | 7,600 |
2015/04/14 | 338 | 338 | 333 | 337 | 5,200 |
2015/04/13 | 333 | 335 | 333 | 335 | 2,900 |
2015/04/10 | 332 | 332 | 331 | 331 | 4,300 |
2015/04/09 | 330 | 331 | 330 | 331 | 1,900 |
2015/04/08 | 330 | 330 | 328 | 330 | 2,400 |
2015/04/07 | 330 | 331 | 330 | 331 | 1,300 |
2015/04/06 | 330 | 330 | 327 | 327 | 1,000 |
2015/04/03 | 329 | 331 | 327 | 327 | 700 |
2015/04/02 | 327 | 327 | 327 | 327 | 200 |
2015/04/01 | 330 | 330 | 324 | 326 | 6,400 |
2015/03/31 | 335 | 335 | 331 | 331 | 2,400 |
2015/03/30 | 332 | 332 | 331 | 331 | 1,300 |
2015/03/27 | 334 | 334 | 333 | 333 | 1,800 |
2015/03/26 | 337 | 339 | 335 | 338 | 3,700 |
2015/03/25 | 339 | 339 | 337 | 338 | 2,500 |
2015/03/24 | 339 | 340 | 336 | 339 | 14,300 |
2015/03/23 | 336 | 340 | 336 | 340 | 1,400 |
2015/03/20 | 337 | 339 | 336 | 337 | 7,200 |
2015/03/19 | 338 | 338 | 333 | 337 | 7,700 |
2015/03/18 | 335 | 338 | 332 | 338 | 11,500 |
2015/03/17 | 334 | 335 | 331 | 335 | 16,400 |
2015/03/16 | 331 | 335 | 330 | 335 | 21,200 |
2015/03/13 | 333 | 333 | 327 | 329 | 17,500 |
2015/03/12 | 331 | 333 | 331 | 332 | 6,900 |
2015/03/11 | 331 | 331 | 327 | 330 | 3,800 |
2015/03/10 | 331 | 332 | 328 | 331 | 1,900 |
2015/03/09 | 328 | 335 | 327 | 327 | 9,300 |
2015/03/06 | 333 | 333 | 327 | 329 | 14,200 |
2015/03/05 | 328 | 330 | 326 | 330 | 3,800 |
2015/03/04 | 330 | 330 | 327 | 328 | 9,400 |
2015/03/03 | 329 | 330 | 329 | 329 | 4,700 |
2015/03/02 | 330 | 333 | 330 | 332 | 3,600 |
2015/02/27 | 333 | 333 | 329 | 329 | 6,400 |
2015/02/26 | 330 | 332 | 329 | 329 | 9,800 |
2015/02/25 | 327 | 335 | 327 | 329 | 12,800 |
2015/02/24 | 327 | 328 | 326 | 327 | 3,900 |
2015/02/23 | 324 | 330 | 324 | 327 | 14,300 |
2015/02/20 | 325 | 326 | 323 | 325 | 9,000 |
2015/02/19 | 324 | 325 | 319 | 325 | 8,400 |
2015/02/18 | 328 | 328 | 321 | 321 | 23,000 |
2015/02/17 | 325 | 325 | 321 | 322 | 9,800 |
2015/02/16 | 324 | 326 | 323 | 325 | 23,800 |
2015/02/13 | 320 | 322 | 319 | 322 | 9,400 |
2015/02/12 | 317 | 321 | 317 | 321 | 16,400 |
2015/02/10 | 317 | 319 | 314 | 318 | 5,300 |
2015/02/09 | 316 | 317 | 316 | 317 | 2,300 |
2015/02/06 | 316 | 316 | 315 | 316 | 1,600 |
2015/02/05 | 315 | 315 | 315 | 315 | 400 |
2015/02/04 | 314 | 316 | 314 | 315 | 1,000 |
2015/02/03 | 315 | 315 | 314 | 314 | 1,400 |
2015/02/02 | 315 | 315 | 315 | 315 | 2,300 |
2015/01/30 | 316 | 318 | 316 | 316 | 2,100 |
2015/01/29 | 317 | 320 | 316 | 316 | 1,500 |
2015/01/28 | 317 | 318 | 316 | 318 | 1,700 |
2015/01/27 | 316 | 319 | 315 | 318 | 9,900 |
2015/01/26 | 317 | 317 | 316 | 316 | 400 |
2015/01/23 | 316 | 319 | 316 | 316 | 3,200 |
2015/01/22 | 320 | 320 | 317 | 317 | 2,100 |
2015/01/21 | 317 | 318 | 316 | 318 | 2,600 |
2015/01/20 | 318 | 319 | 317 | 318 | 1,300 |
2015/01/19 | 321 | 321 | 317 | 318 | 4,400 |
2015/01/16 | 316 | 319 | 316 | 319 | 7,700 |
2015/01/15 | 318 | 319 | 314 | 318 | 6,400 |
2015/01/14 | 319 | 319 | 314 | 318 | 5,600 |
2015/01/13 | 317 | 318 | 315 | 318 | 9,600 |
2015/01/09 | 319 | 320 | 314 | 319 | 9,200 |
2015/01/08 | 315 | 318 | 315 | 318 | 5,500 |
2015/01/07 | 315 | 317 | 314 | 315 | 2,800 |
2015/01/06 | 316 | 316 | 313 | 314 | 5,200 |
2015/01/05 | 316 | 318 | 315 | 318 | 8,100 |