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 |
---|---|---|---|---|---|
2017/12/29 | 344 | 347 | 338 | 340 | 38,000 |
2017/12/28 | 348 | 348 | 343 | 344 | 13,000 |
2017/12/27 | 346 | 356 | 339 | 349 | 137,500 |
2017/12/26 | 336 | 350 | 333 | 348 | 73,700 |
2017/12/25 | 342 | 342 | 330 | 336 | 56,100 |
2017/12/22 | 347 | 347 | 341 | 342 | 29,800 |
2017/12/21 | 345 | 353 | 343 | 348 | 59,900 |
2017/12/20 | 357 | 369 | 344 | 344 | 351,600 |
2017/12/19 | 331 | 366 | 327 | 355 | 449,100 |
2017/12/18 | 337 | 337 | 325 | 330 | 78,300 |
2017/12/15 | 336 | 337 | 332 | 336 | 59,800 |
2017/12/14 | 333 | 336 | 331 | 336 | 20,300 |
2017/12/13 | 332 | 332 | 327 | 332 | 38,300 |
2017/12/12 | 332 | 339 | 329 | 333 | 34,100 |
2017/12/11 | 335 | 336 | 321 | 331 | 49,700 |
2017/12/08 | 335 | 339 | 332 | 336 | 28,900 |
2017/12/07 | 325 | 334 | 325 | 331 | 25,200 |
2017/12/06 | 332 | 332 | 325 | 325 | 22,900 |
2017/12/05 | 333 | 333 | 325 | 332 | 18,700 |
2017/12/04 | 329 | 335 | 329 | 331 | 16,700 |
2017/12/01 | 334 | 334 | 326 | 329 | 26,000 |
2017/11/30 | 332 | 335 | 328 | 332 | 27,100 |
2017/11/29 | 329 | 336 | 328 | 336 | 23,000 |
2017/11/28 | 334 | 336 | 324 | 330 | 55,200 |
2017/11/27 | 348 | 348 | 332 | 335 | 41,200 |
2017/11/24 | 325 | 348 | 325 | 341 | 89,800 |
2017/11/22 | 322 | 328 | 322 | 328 | 29,200 |
2017/11/21 | 323 | 328 | 320 | 323 | 50,900 |
2017/11/20 | 320 | 325 | 317 | 318 | 50,800 |
2017/11/17 | 332 | 334 | 315 | 323 | 130,500 |
2017/11/16 | 304 | 317 | 301 | 308 | 150,300 |
2017/11/15 | 325 | 327 | 312 | 312 | 189,200 |
2017/11/14 | 336 | 340 | 309 | 325 | 352,200 |
2017/11/13 | 364 | 381 | 351 | 360 | 333,500 |
2017/11/10 | 383 | 386 | 360 | 366 | 720,700 |
2017/11/09 | 325 | 406 | 325 | 406 | 2,072,400 |
2017/11/08 | 324 | 327 | 323 | 326 | 25,000 |
2017/11/07 | 319 | 325 | 319 | 325 | 21,500 |
2017/11/06 | 323 | 323 | 317 | 319 | 20,200 |
2017/11/02 | 323 | 325 | 321 | 324 | 30,800 |
2017/11/01 | 323 | 325 | 322 | 323 | 13,800 |
2017/10/31 | 324 | 324 | 321 | 323 | 8,200 |
2017/10/30 | 325 | 325 | 322 | 324 | 16,000 |
2017/10/27 | 324 | 326 | 322 | 324 | 26,000 |
2017/10/26 | 324 | 324 | 321 | 324 | 9,600 |
2017/10/25 | 323 | 328 | 320 | 323 | 38,900 |
2017/10/24 | 321 | 324 | 320 | 324 | 14,000 |
2017/10/23 | 326 | 326 | 320 | 323 | 22,900 |
2017/10/20 | 322 | 323 | 320 | 322 | 11,300 |
2017/10/19 | 324 | 324 | 322 | 324 | 5,200 |
2017/10/18 | 325 | 325 | 321 | 321 | 16,900 |
2017/10/17 | 327 | 327 | 323 | 325 | 8,600 |
2017/10/16 | 327 | 328 | 324 | 328 | 24,900 |
2017/10/13 | 323 | 325 | 321 | 325 | 9,900 |
2017/10/12 | 320 | 327 | 317 | 323 | 44,100 |
2017/10/11 | 317 | 320 | 317 | 320 | 17,200 |
2017/10/10 | 317 | 319 | 316 | 316 | 16,200 |
2017/10/06 | 317 | 318 | 316 | 317 | 7,900 |
2017/10/05 | 320 | 320 | 316 | 316 | 13,400 |
2017/10/04 | 321 | 321 | 317 | 318 | 23,800 |
2017/10/03 | 320 | 321 | 318 | 320 | 21,700 |
2017/10/02 | 325 | 327 | 316 | 319 | 58,500 |
2017/09/29 | 321 | 322 | 315 | 320 | 11,300 |
2017/09/28 | 322 | 323 | 321 | 321 | 2,100 |
2017/09/27 | 320 | 323 | 320 | 322 | 1,900 |
2017/09/26 | 321 | 322 | 320 | 320 | 10,300 |
2017/09/25 | 322 | 322 | 317 | 321 | 13,500 |
2017/09/22 | 321 | 321 | 315 | 320 | 15,700 |
2017/09/21 | 320 | 320 | 317 | 317 | 6,900 |
2017/09/20 | 320 | 321 | 316 | 316 | 15,200 |
2017/09/19 | 318 | 318 | 315 | 318 | 17,700 |
2017/09/15 | 317 | 317 | 310 | 315 | 50,400 |
2017/09/14 | 317 | 317 | 313 | 315 | 7,200 |
2017/09/13 | 313 | 332 | 310 | 315 | 78,600 |
2017/09/12 | 309 | 311 | 309 | 310 | 8,200 |
2017/09/11 | 308 | 308 | 306 | 308 | 2,600 |
2017/09/08 | 307 | 307 | 307 | 307 | 2,100 |
2017/09/07 | 306 | 306 | 303 | 306 | 1,400 |
2017/09/06 | 302 | 306 | 301 | 303 | 3,600 |
2017/09/05 | 308 | 308 | 301 | 302 | 13,700 |
2017/09/04 | 311 | 311 | 306 | 308 | 7,800 |
2017/09/01 | 309 | 312 | 309 | 311 | 6,500 |
2017/08/31 | 310 | 311 | 309 | 309 | 10,700 |
2017/08/30 | 310 | 311 | 309 | 309 | 3,800 |
2017/08/29 | 305 | 312 | 305 | 311 | 8,900 |
2017/08/28 | 309 | 310 | 309 | 309 | 6,300 |
2017/08/25 | 305 | 315 | 305 | 309 | 17,800 |
2017/08/24 | 303 | 308 | 303 | 306 | 45,400 |
2017/08/23 | 305 | 307 | 303 | 303 | 16,000 |
2017/08/22 | 307 | 308 | 303 | 305 | 18,200 |
2017/08/21 | 311 | 313 | 305 | 311 | 6,800 |
2017/08/18 | 306 | 311 | 302 | 311 | 51,000 |
2017/08/17 | 315 | 315 | 308 | 311 | 20,600 |
2017/08/16 | 317 | 317 | 308 | 310 | 9,300 |
2017/08/15 | 310 | 318 | 307 | 314 | 15,100 |
2017/08/14 | 311 | 312 | 302 | 307 | 34,000 |
2017/08/10 | 319 | 326 | 316 | 326 | 40,300 |
2017/08/09 | 321 | 322 | 316 | 319 | 20,200 |
2017/08/08 | 323 | 324 | 320 | 321 | 17,000 |
2017/08/07 | 326 | 326 | 321 | 322 | 26,300 |
2017/08/04 | 321 | 327 | 317 | 327 | 36,700 |
2017/08/03 | 322 | 323 | 317 | 322 | 10,400 |
2017/08/02 | 316 | 320 | 316 | 319 | 6,200 |
2017/08/01 | 323 | 323 | 312 | 317 | 22,300 |
2017/07/31 | 321 | 325 | 320 | 323 | 14,500 |
2017/07/28 | 323 | 331 | 322 | 325 | 25,100 |
2017/07/27 | 324 | 325 | 318 | 322 | 35,600 |
2017/07/26 | 325 | 328 | 321 | 322 | 42,400 |
2017/07/25 | 321 | 324 | 320 | 322 | 55,600 |
2017/07/24 | 318 | 318 | 316 | 318 | 8,700 |
2017/07/21 | 316 | 319 | 316 | 316 | 4,400 |
2017/07/20 | 321 | 321 | 315 | 316 | 16,700 |
2017/07/19 | 318 | 318 | 314 | 315 | 12,500 |
2017/07/18 | 314 | 320 | 312 | 317 | 20,600 |
2017/07/14 | 310 | 314 | 310 | 310 | 49,800 |
2017/07/13 | 313 | 328 | 312 | 313 | 44,600 |
2017/07/12 | 313 | 313 | 307 | 307 | 6,400 |
2017/07/11 | 310 | 311 | 308 | 311 | 4,200 |
2017/07/10 | 314 | 314 | 308 | 312 | 6,300 |
2017/07/07 | 309 | 315 | 306 | 306 | 36,500 |
2017/07/06 | 309 | 309 | 308 | 309 | 8,900 |
2017/07/05 | 313 | 313 | 297 | 310 | 87,300 |
2017/07/04 | 317 | 318 | 313 | 313 | 8,700 |
2017/07/03 | 312 | 319 | 312 | 317 | 3,500 |
2017/06/30 | 314 | 316 | 310 | 312 | 9,300 |
2017/06/29 | 315 | 319 | 315 | 319 | 5,900 |
2017/06/28 | 321 | 321 | 312 | 313 | 10,200 |
2017/06/27 | 318 | 326 | 318 | 321 | 23,000 |
2017/06/26 | 313 | 316 | 312 | 316 | 6,400 |
2017/06/23 | 316 | 316 | 312 | 314 | 4,600 |
2017/06/22 | 317 | 319 | 313 | 315 | 6,100 |
2017/06/21 | 311 | 321 | 309 | 313 | 38,000 |
2017/06/20 | 310 | 311 | 309 | 309 | 5,200 |
2017/06/19 | 310 | 310 | 308 | 310 | 17,600 |
2017/06/16 | 312 | 312 | 310 | 310 | 9,200 |
2017/06/15 | 310 | 310 | 308 | 308 | 6,400 |
2017/06/14 | 312 | 312 | 306 | 311 | 8,500 |
2017/06/13 | 306 | 311 | 304 | 311 | 30,900 |
2017/06/12 | 305 | 306 | 302 | 306 | 4,000 |
2017/06/09 | 300 | 304 | 300 | 303 | 4,900 |
2017/06/08 | 298 | 301 | 298 | 299 | 17,800 |
2017/06/07 | 299 | 299 | 298 | 299 | 400 |
2017/06/06 | 301 | 301 | 300 | 300 | 1,500 |
2017/06/05 | 303 | 303 | 297 | 303 | 37,300 |
2017/06/02 | 303 | 303 | 300 | 303 | 3,700 |
2017/06/01 | 298 | 301 | 298 | 300 | 3,500 |
2017/05/31 | 304 | 304 | 299 | 299 | 8,000 |
2017/05/30 | 308 | 308 | 303 | 303 | 8,000 |
2017/05/29 | 312 | 312 | 307 | 307 | 3,900 |
2017/05/26 | 304 | 320 | 304 | 309 | 19,300 |
2017/05/25 | 309 | 311 | 297 | 308 | 14,900 |
2017/05/24 | 300 | 312 | 300 | 310 | 21,200 |
2017/05/23 | 300 | 300 | 298 | 300 | 2,200 |
2017/05/22 | 301 | 306 | 297 | 299 | 17,200 |
2017/05/19 | 294 | 300 | 294 | 298 | 13,400 |
2017/05/18 | 300 | 300 | 290 | 294 | 30,300 |
2017/05/17 | 307 | 307 | 295 | 300 | 30,600 |
2017/05/16 | 310 | 310 | 303 | 306 | 18,600 |
2017/05/15 | 320 | 320 | 305 | 310 | 43,100 |
2017/05/12 | 345 | 345 | 304 | 318 | 75,400 |
2017/05/11 | 337 | 343 | 333 | 338 | 90,400 |
2017/05/10 | 332 | 336 | 324 | 336 | 52,300 |
2017/05/09 | 330 | 332 | 315 | 328 | 107,000 |
2017/05/08 | 309 | 337 | 307 | 332 | 101,000 |
2017/05/02 | 298 | 308 | 298 | 304 | 18,200 |
2017/05/01 | 294 | 297 | 293 | 297 | 3,400 |
2017/04/28 | 291 | 293 | 290 | 293 | 3,000 |
2017/04/27 | 292 | 294 | 292 | 294 | 3,200 |
2017/04/26 | 292 | 296 | 292 | 294 | 1,800 |
2017/04/25 | 295 | 297 | 290 | 293 | 3,900 |
2017/04/24 | 296 | 296 | 290 | 290 | 3,200 |
2017/04/21 | 298 | 298 | 298 | 298 | 1,000 |
2017/04/20 | 290 | 294 | 290 | 290 | 1,100 |
2017/04/19 | 289 | 295 | 289 | 290 | 8,900 |
2017/04/18 | 291 | 296 | 289 | 295 | 7,500 |
2017/04/17 | 285 | 285 | 285 | 285 | 3,400 |
2017/04/14 | 282 | 282 | 281 | 281 | 1,500 |
2017/04/13 | 282 | 284 | 282 | 282 | 3,000 |
2017/04/12 | 289 | 289 | 284 | 284 | 3,400 |
2017/04/11 | 288 | 289 | 286 | 289 | 1,500 |
2017/04/10 | 284 | 287 | 284 | 287 | 400 |
2017/04/07 | 285 | 287 | 284 | 286 | 1,400 |
2017/04/06 | 288 | 288 | 284 | 284 | 3,900 |
2017/04/05 | 287 | 290 | 287 | 290 | 5,700 |
2017/04/04 | 297 | 297 | 294 | 294 | 7,500 |
2017/04/03 | 302 | 303 | 297 | 299 | 10,800 |
2017/03/31 | 300 | 302 | 300 | 302 | 2,900 |
2017/03/30 | 303 | 303 | 299 | 299 | 4,000 |
2017/03/29 | 304 | 304 | 302 | 303 | 2,700 |
2017/03/28 | 302 | 304 | 302 | 303 | 3,900 |
2017/03/27 | 308 | 308 | 302 | 302 | 5,900 |
2017/03/24 | 306 | 308 | 306 | 308 | 2,700 |
2017/03/23 | 309 | 311 | 307 | 311 | 2,200 |
2017/03/22 | 309 | 311 | 306 | 308 | 9,200 |
2017/03/21 | 314 | 317 | 313 | 314 | 5,100 |
2017/03/17 | 320 | 320 | 312 | 314 | 23,100 |
2017/03/16 | 311 | 314 | 307 | 313 | 18,200 |
2017/03/15 | 306 | 311 | 304 | 311 | 11,200 |
2017/03/14 | 306 | 306 | 303 | 305 | 11,200 |
2017/03/13 | 306 | 307 | 305 | 306 | 4,200 |
2017/03/10 | 306 | 306 | 305 | 306 | 6,800 |
2017/03/09 | 301 | 305 | 297 | 303 | 23,400 |
2017/03/08 | 302 | 304 | 300 | 301 | 10,300 |
2017/03/07 | 303 | 304 | 303 | 303 | 3,200 |
2017/03/06 | 304 | 305 | 300 | 303 | 15,300 |
2017/03/03 | 303 | 303 | 303 | 303 | 1,100 |
2017/03/02 | 305 | 307 | 303 | 306 | 36,400 |
2017/03/01 | 303 | 305 | 300 | 304 | 13,200 |
2017/02/28 | 306 | 307 | 302 | 303 | 13,500 |
2017/02/27 | 308 | 308 | 299 | 304 | 53,800 |
2017/02/24 | 306 | 309 | 306 | 309 | 8,400 |
2017/02/23 | 308 | 309 | 303 | 306 | 11,000 |
2017/02/21 | 307 | 310 | 305 | 308 | 9,500 |
2017/02/20 | 303 | 306 | 303 | 306 | 5,400 |
2017/02/17 | 311 | 311 | 303 | 305 | 16,100 |
2017/02/16 | 310 | 312 | 303 | 309 | 34,500 |
2017/02/15 | 318 | 318 | 309 | 314 | 21,100 |
2017/02/14 | 327 | 327 | 312 | 315 | 35,300 |
2017/02/13 | 322 | 330 | 321 | 327 | 21,800 |
2017/02/10 | 318 | 345 | 318 | 330 | 102,500 |
2017/02/09 | 302 | 328 | 302 | 310 | 22,900 |
2017/02/08 | 298 | 302 | 298 | 302 | 5,400 |
2017/02/07 | 303 | 303 | 293 | 298 | 28,200 |
2017/02/06 | 303 | 303 | 297 | 303 | 16,600 |
2017/02/03 | 303 | 309 | 300 | 304 | 15,700 |
2017/02/02 | 304 | 304 | 304 | 304 | 2,000 |
2017/02/01 | 303 | 304 | 303 | 304 | 2,400 |
2017/01/31 | 302 | 304 | 300 | 303 | 4,300 |
2017/01/30 | 305 | 317 | 303 | 306 | 5,500 |
2017/01/27 | 304 | 308 | 303 | 305 | 17,600 |
2017/01/26 | 300 | 305 | 300 | 303 | 7,600 |
2017/01/25 | 301 | 301 | 292 | 298 | 12,000 |
2017/01/24 | 300 | 303 | 299 | 303 | 800 |
2017/01/23 | 301 | 304 | 301 | 301 | 1,800 |
2017/01/20 | 305 | 308 | 292 | 299 | 10,900 |
2017/01/19 | 300 | 309 | 300 | 303 | 30,900 |
2017/01/18 | 323 | 323 | 314 | 314 | 9,500 |
2017/01/17 | 324 | 324 | 316 | 321 | 19,500 |
2017/01/16 | 324 | 326 | 320 | 325 | 22,900 |
2017/01/13 | 325 | 327 | 320 | 323 | 16,400 |
2017/01/12 | 313 | 330 | 313 | 324 | 22,600 |
2017/01/11 | 306 | 377 | 306 | 319 | 178,800 |
2017/01/10 | 301 | 312 | 300 | 305 | 20,100 |
2017/01/06 | 296 | 303 | 296 | 300 | 4,300 |
2017/01/05 | 298 | 304 | 298 | 300 | 15,200 |
2017/01/04 | 292 | 297 | 292 | 297 | 2,700 |