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 |
---|---|---|---|---|---|
2016/12/30 | 290 | 293 | 290 | 292 | 3,500 |
2016/12/29 | 290 | 297 | 290 | 291 | 12,500 |
2016/12/28 | 293 | 293 | 290 | 290 | 4,700 |
2016/12/27 | 289 | 293 | 287 | 293 | 18,400 |
2016/12/26 | 286 | 290 | 286 | 288 | 11,500 |
2016/12/22 | 298 | 299 | 286 | 286 | 24,700 |
2016/12/21 | 305 | 308 | 296 | 297 | 20,200 |
2016/12/20 | 296 | 304 | 296 | 302 | 21,200 |
2016/12/19 | 299 | 302 | 297 | 297 | 14,000 |
2016/12/16 | 295 | 300 | 289 | 298 | 21,700 |
2016/12/15 | 284 | 291 | 284 | 291 | 21,200 |
2016/12/14 | 284 | 287 | 284 | 285 | 28,400 |
2016/12/13 | 281 | 285 | 280 | 285 | 9,800 |
2016/12/12 | 279 | 281 | 278 | 278 | 65,300 |
2016/12/09 | 279 | 279 | 273 | 275 | 13,100 |
2016/12/08 | 276 | 282 | 274 | 279 | 28,900 |
2016/12/07 | 270 | 278 | 270 | 274 | 15,700 |
2016/12/06 | 272 | 273 | 266 | 269 | 18,400 |
2016/12/05 | 272 | 278 | 268 | 268 | 122,800 |
2016/12/02 | 320 | 320 | 289 | 293 | 51,400 |
2016/12/01 | 306 | 327 | 305 | 312 | 266,600 |
2016/11/30 | 298 | 319 | 278 | 305 | 310,300 |
2016/11/29 | 253 | 282 | 253 | 274 | 95,200 |
2016/11/28 | 255 | 257 | 255 | 256 | 1,200 |
2016/11/25 | 255 | 260 | 255 | 257 | 17,500 |
2016/11/24 | 260 | 262 | 254 | 255 | 16,100 |
2016/11/22 | 258 | 259 | 255 | 259 | 8,700 |
2016/11/21 | 260 | 260 | 258 | 258 | 40,100 |
2016/11/18 | 255 | 258 | 255 | 258 | 7,600 |
2016/11/17 | 258 | 258 | 254 | 254 | 4,000 |
2016/11/16 | 258 | 258 | 255 | 257 | 7,000 |
2016/11/15 | 256 | 257 | 252 | 256 | 11,700 |
2016/11/14 | 250 | 253 | 249 | 253 | 1,600 |
2016/11/11 | 252 | 252 | 249 | 250 | 1,600 |
2016/11/10 | 252 | 257 | 245 | 246 | 16,400 |
2016/11/09 | 253 | 254 | 245 | 247 | 16,600 |
2016/11/08 | 248 | 253 | 247 | 252 | 78,100 |
2016/11/07 | 235 | 249 | 235 | 248 | 10,800 |
2016/11/04 | 249 | 249 | 248 | 248 | 1,000 |
2016/11/02 | 251 | 251 | 250 | 250 | 400 |
2016/11/01 | 252 | 253 | 252 | 253 | 1,200 |
2016/10/31 | 251 | 258 | 250 | 251 | 7,000 |
2016/10/28 | 254 | 254 | 252 | 252 | 1,800 |
2016/10/27 | 258 | 258 | 254 | 255 | 6,700 |
2016/10/26 | 262 | 262 | 255 | 259 | 6,200 |
2016/10/25 | 258 | 268 | 256 | 260 | 5,700 |
2016/10/24 | 262 | 262 | 261 | 261 | 600 |
2016/10/21 | 266 | 266 | 259 | 264 | 16,300 |
2016/10/20 | 252 | 269 | 252 | 256 | 14,200 |
2016/10/19 | 256 | 256 | 249 | 252 | 14,300 |
2016/10/18 | 256 | 256 | 249 | 251 | 9,500 |
2016/10/17 | 257 | 257 | 250 | 251 | 12,500 |
2016/10/14 | 251 | 274 | 249 | 249 | 67,000 |
2016/10/13 | 250 | 326 | 250 | 257 | 456,300 |
2016/10/12 | 249 | 249 | 245 | 246 | 2,500 |
2016/10/11 | 240 | 243 | 240 | 243 | 2,300 |
2016/10/07 | 238 | 239 | 238 | 239 | 500 |
2016/10/06 | 236 | 240 | 235 | 238 | 4,100 |
2016/10/05 | 239 | 239 | 233 | 234 | 1,900 |
2016/10/04 | 236 | 236 | 232 | 235 | 34,900 |
2016/10/03 | 231 | 231 | 231 | 231 | 700 |
2016/09/30 | 230 | 240 | 230 | 231 | 9,500 |
2016/09/29 | 230 | 230 | 230 | 230 | 300 |
2016/09/28 | 229 | 229 | 227 | 229 | 2,400 |
2016/09/27 | 239 | 240 | 231 | 231 | 9,500 |
2016/09/26 | 243 | 243 | 239 | 242 | 3,100 |
2016/09/23 | 249 | 249 | 235 | 243 | 6,000 |
2016/09/21 | 251 | 251 | 246 | 249 | 5,000 |
2016/09/20 | 239 | 246 | 238 | 241 | 9,500 |
2016/09/16 | 238 | 238 | 234 | 236 | 8,800 |
2016/09/15 | 231 | 233 | 231 | 233 | 5,600 |
2016/09/14 | 233 | 233 | 229 | 233 | 5,800 |
2016/09/13 | 232 | 234 | 232 | 233 | 1,900 |
2016/09/12 | 232 | 232 | 231 | 231 | 1,600 |
2016/09/09 | 226 | 235 | 226 | 232 | 5,300 |
2016/09/08 | 225 | 227 | 225 | 226 | 900 |
2016/09/07 | 223 | 227 | 223 | 225 | 1,800 |
2016/09/06 | 226 | 228 | 226 | 227 | 1,100 |
2016/09/05 | 224 | 232 | 224 | 226 | 1,600 |
2016/09/02 | 224 | 224 | 222 | 222 | 1,600 |
2016/09/01 | 221 | 224 | 221 | 224 | 700 |
2016/08/31 | 220 | 223 | 220 | 221 | 2,800 |
2016/08/30 | 218 | 220 | 218 | 219 | 3,700 |
2016/08/29 | 220 | 222 | 220 | 222 | 1,200 |
2016/08/26 | 225 | 225 | 219 | 220 | 3,200 |
2016/08/25 | 225 | 228 | 225 | 225 | 400 |
2016/08/24 | 228 | 228 | 225 | 225 | 200 |
2016/08/23 | 225 | 227 | 222 | 225 | 9,600 |
2016/08/22 | 233 | 234 | 230 | 233 | 4,600 |
2016/08/19 | 239 | 240 | 238 | 240 | 700 |
2016/08/18 | 239 | 241 | 236 | 236 | 700 |
2016/08/17 | 243 | 243 | 241 | 241 | 4,900 |
2016/08/16 | 239 | 239 | 233 | 235 | 6,600 |
2016/08/15 | 243 | 243 | 232 | 236 | 12,700 |
2016/08/12 | 238 | 238 | 234 | 235 | 4,100 |
2016/08/10 | 236 | 236 | 236 | 236 | 100 |
2016/08/09 | 236 | 237 | 235 | 236 | 800 |
2016/08/08 | 236 | 236 | 234 | 235 | 1,500 |
2016/08/05 | 235 | 236 | 235 | 235 | 1,600 |
2016/08/04 | 231 | 235 | 231 | 234 | 800 |
2016/08/03 | 232 | 232 | 232 | 232 | 400 |
2016/08/02 | 234 | 234 | 231 | 232 | 4,700 |
2016/08/01 | 234 | 234 | 234 | 234 | 100 |
2016/07/29 | 234 | 234 | 232 | 234 | 900 |
2016/07/28 | 233 | 235 | 233 | 235 | 200 |
2016/07/27 | 233 | 235 | 230 | 234 | 4,700 |
2016/07/26 | 235 | 235 | 234 | 234 | 3,600 |
2016/07/25 | 236 | 238 | 236 | 238 | 200 |
2016/07/22 | 239 | 239 | 233 | 235 | 1,600 |
2016/07/21 | 237 | 239 | 233 | 238 | 5,200 |
2016/07/20 | 240 | 240 | 238 | 238 | 5,200 |
2016/07/19 | 239 | 242 | 238 | 242 | 7,000 |
2016/07/15 | 240 | 240 | 238 | 240 | 5,400 |
2016/07/14 | 234 | 239 | 234 | 239 | 3,000 |
2016/07/13 | 231 | 235 | 230 | 232 | 2,000 |
2016/07/12 | 227 | 231 | 227 | 231 | 4,500 |
2016/07/11 | 223 | 228 | 223 | 228 | 2,200 |
2016/07/08 | 222 | 222 | 221 | 222 | 1,200 |
2016/07/07 | 222 | 222 | 222 | 222 | 100 |
2016/07/06 | 222 | 222 | 222 | 222 | 500 |
2016/07/05 | 221 | 225 | 220 | 225 | 5,400 |
2016/07/04 | 220 | 222 | 220 | 222 | 900 |
2016/07/01 | 224 | 224 | 220 | 220 | 500 |
2016/06/30 | 226 | 226 | 221 | 221 | 300 |
2016/06/29 | 215 | 226 | 215 | 221 | 800 |
2016/06/28 | 216 | 216 | 213 | 213 | 5,700 |
2016/06/27 | 213 | 224 | 213 | 214 | 12,100 |
2016/06/24 | 225 | 225 | 214 | 214 | 6,400 |
2016/06/23 | 225 | 227 | 225 | 227 | 1,700 |
2016/06/22 | 231 | 231 | 226 | 227 | 4,400 |
2016/06/21 | 231 | 233 | 230 | 233 | 2,300 |
2016/06/20 | 235 | 240 | 235 | 237 | 1,100 |
2016/06/17 | 235 | 236 | 234 | 234 | 5,700 |
2016/06/16 | 245 | 245 | 235 | 240 | 7,900 |
2016/06/15 | 230 | 237 | 222 | 237 | 13,400 |
2016/06/14 | 242 | 243 | 233 | 233 | 11,100 |
2016/06/13 | 245 | 245 | 243 | 244 | 6,700 |
2016/06/10 | 251 | 252 | 244 | 247 | 10,400 |
2016/06/09 | 249 | 250 | 247 | 249 | 2,500 |
2016/06/08 | 252 | 252 | 247 | 249 | 4,100 |
2016/06/07 | 248 | 248 | 247 | 247 | 800 |
2016/06/06 | 247 | 247 | 244 | 245 | 3,100 |
2016/06/03 | 247 | 247 | 246 | 246 | 2,600 |
2016/06/02 | 246 | 253 | 246 | 247 | 5,400 |
2016/06/01 | 253 | 253 | 252 | 252 | 600 |
2016/05/31 | 247 | 248 | 247 | 248 | 1,600 |
2016/05/27 | 248 | 248 | 247 | 247 | 200 |
2016/05/26 | 245 | 248 | 245 | 248 | 4,600 |
2016/05/25 | 251 | 254 | 251 | 253 | 2,100 |
2016/05/24 | 249 | 255 | 249 | 255 | 700 |
2016/05/23 | 259 | 259 | 257 | 257 | 300 |
2016/05/20 | 254 | 254 | 254 | 254 | 100 |
2016/05/19 | 260 | 261 | 255 | 257 | 1,800 |
2016/05/18 | 264 | 265 | 263 | 265 | 34,600 |
2016/05/17 | 263 | 263 | 257 | 258 | 4,400 |
2016/05/16 | 262 | 262 | 255 | 256 | 4,300 |
2016/05/13 | 250 | 254 | 249 | 254 | 2,200 |
2016/05/12 | 257 | 257 | 250 | 250 | 6,100 |
2016/05/11 | 252 | 256 | 252 | 252 | 1,700 |
2016/05/10 | 248 | 254 | 248 | 250 | 1,200 |
2016/05/09 | 247 | 250 | 247 | 248 | 900 |
2016/05/06 | 246 | 248 | 246 | 248 | 1,900 |
2016/05/02 | 250 | 255 | 250 | 252 | 2,300 |
2016/04/28 | 251 | 253 | 251 | 252 | 1,700 |
2016/04/26 | 253 | 255 | 253 | 255 | 500 |
2016/04/25 | 259 | 259 | 259 | 259 | 200 |
2016/04/22 | 261 | 261 | 260 | 260 | 300 |
2016/04/21 | 266 | 266 | 265 | 265 | 300 |
2016/04/20 | 269 | 269 | 253 | 267 | 7,300 |
2016/04/19 | 270 | 270 | 270 | 270 | 6,700 |
2016/04/18 | 260 | 260 | 256 | 260 | 6,000 |
2016/04/15 | 259 | 260 | 258 | 258 | 10,700 |
2016/04/14 | 259 | 260 | 252 | 260 | 4,700 |
2016/04/13 | 254 | 254 | 253 | 254 | 1,100 |
2016/04/12 | 256 | 256 | 251 | 253 | 20,300 |
2016/04/11 | 254 | 256 | 251 | 252 | 5,300 |
2016/04/08 | 250 | 256 | 250 | 252 | 1,500 |
2016/04/07 | 250 | 250 | 250 | 250 | 100 |
2016/04/06 | 250 | 251 | 246 | 250 | 5,200 |
2016/04/05 | 255 | 255 | 253 | 253 | 800 |
2016/04/04 | 251 | 255 | 251 | 255 | 1,000 |
2016/04/01 | 257 | 257 | 257 | 257 | 100 |
2016/03/31 | 255 | 260 | 255 | 257 | 5,700 |
2016/03/30 | 263 | 263 | 260 | 262 | 5,900 |
2016/03/29 | 263 | 263 | 263 | 263 | 300 |
2016/03/28 | 268 | 268 | 265 | 267 | 1,500 |
2016/03/25 | 265 | 274 | 262 | 274 | 2,500 |
2016/03/24 | 271 | 271 | 260 | 265 | 9,500 |
2016/03/23 | 265 | 268 | 265 | 268 | 3,400 |
2016/03/22 | 267 | 267 | 262 | 263 | 2,900 |
2016/03/18 | 264 | 264 | 262 | 262 | 800 |
2016/03/17 | 268 | 268 | 260 | 267 | 11,300 |
2016/03/16 | 268 | 268 | 266 | 268 | 7,600 |
2016/03/15 | 266 | 268 | 265 | 268 | 8,600 |
2016/03/14 | 263 | 267 | 263 | 266 | 15,800 |
2016/03/11 | 264 | 265 | 261 | 263 | 9,900 |
2016/03/10 | 266 | 267 | 263 | 266 | 7,300 |
2016/03/09 | 266 | 267 | 266 | 266 | 700 |
2016/03/08 | 267 | 269 | 262 | 267 | 17,100 |
2016/03/07 | 266 | 267 | 263 | 267 | 5,700 |
2016/03/04 | 266 | 269 | 266 | 266 | 10,800 |
2016/03/03 | 267 | 267 | 265 | 265 | 3,000 |
2016/03/02 | 265 | 269 | 265 | 266 | 3,400 |
2016/03/01 | 271 | 271 | 265 | 265 | 4,500 |
2016/02/29 | 273 | 273 | 271 | 271 | 3,100 |
2016/02/26 | 275 | 275 | 275 | 275 | 200 |
2016/02/24 | 273 | 273 | 273 | 273 | 2,200 |
2016/02/22 | 271 | 278 | 268 | 278 | 2,500 |
2016/02/19 | 277 | 278 | 276 | 278 | 4,400 |
2016/02/18 | 279 | 279 | 279 | 279 | 100 |
2016/02/17 | 287 | 287 | 277 | 282 | 5,000 |
2016/02/16 | 280 | 280 | 279 | 280 | 4,800 |
2016/02/15 | 275 | 280 | 275 | 278 | 15,600 |
2016/02/12 | 277 | 277 | 268 | 271 | 6,600 |
2016/02/10 | 289 | 290 | 285 | 287 | 6,200 |
2016/02/09 | 291 | 291 | 287 | 287 | 1,500 |
2016/02/08 | 295 | 295 | 295 | 295 | 100 |
2016/02/05 | 295 | 295 | 290 | 293 | 2,000 |
2016/02/04 | 298 | 300 | 295 | 295 | 5,200 |
2016/02/03 | 301 | 301 | 298 | 298 | 2,200 |
2016/02/02 | 302 | 302 | 302 | 302 | 100 |
2016/02/01 | 304 | 304 | 304 | 304 | 200 |
2016/01/29 | 301 | 304 | 301 | 304 | 2,500 |
2016/01/28 | 298 | 310 | 298 | 301 | 3,400 |
2016/01/27 | 294 | 297 | 294 | 296 | 1,600 |
2016/01/25 | 299 | 300 | 298 | 298 | 400 |
2016/01/22 | 300 | 300 | 300 | 300 | 5,400 |
2016/01/21 | 300 | 300 | 297 | 297 | 3,900 |
2016/01/20 | 302 | 302 | 302 | 302 | 100 |
2016/01/19 | 306 | 306 | 302 | 306 | 4,400 |
2016/01/18 | 305 | 305 | 300 | 305 | 5,200 |
2016/01/15 | 309 | 309 | 304 | 306 | 8,700 |
2016/01/14 | 306 | 307 | 302 | 307 | 1,500 |
2016/01/13 | 300 | 307 | 300 | 307 | 1,500 |
2016/01/12 | 301 | 301 | 293 | 297 | 9,500 |
2016/01/08 | 305 | 305 | 302 | 303 | 1,000 |
2016/01/07 | 307 | 307 | 302 | 303 | 2,700 |
2016/01/06 | 309 | 309 | 308 | 308 | 200 |
2016/01/05 | 306 | 306 | 306 | 306 | 5,300 |
2016/01/04 | 306 | 306 | 306 | 306 | 100 |