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 |
---|---|---|---|---|---|
2018/12/28 | 283 | 288 | 267 | 284 | 17,400 |
2018/12/27 | 287 | 298 | 287 | 291 | 6,900 |
2018/12/26 | 262 | 289 | 262 | 273 | 3,900 |
2018/12/25 | 275 | 275 | 253 | 261 | 54,000 |
2018/12/21 | 285 | 294 | 277 | 282 | 23,800 |
2018/12/20 | 298 | 305 | 286 | 290 | 38,600 |
2018/12/19 | 304 | 308 | 299 | 305 | 24,400 |
2018/12/18 | 322 | 322 | 304 | 308 | 70,900 |
2018/12/17 | 336 | 337 | 321 | 324 | 41,100 |
2018/12/14 | 341 | 343 | 335 | 337 | 49,800 |
2018/12/13 | 335 | 343 | 329 | 341 | 39,600 |
2018/12/12 | 331 | 338 | 326 | 337 | 24,500 |
2018/12/11 | 340 | 343 | 321 | 324 | 63,200 |
2018/12/10 | 338 | 345 | 333 | 339 | 79,900 |
2018/12/07 | 336 | 343 | 327 | 343 | 44,700 |
2018/12/06 | 337 | 339 | 332 | 339 | 18,500 |
2018/12/05 | 331 | 338 | 330 | 338 | 15,200 |
2018/12/04 | 345 | 346 | 328 | 331 | 31,100 |
2018/12/03 | 338 | 344 | 337 | 342 | 10,700 |
2018/11/30 | 332 | 343 | 331 | 336 | 42,500 |
2018/11/29 | 333 | 335 | 330 | 332 | 13,400 |
2018/11/28 | 334 | 335 | 319 | 332 | 36,000 |
2018/11/27 | 328 | 333 | 328 | 333 | 9,000 |
2018/11/26 | 331 | 332 | 327 | 327 | 12,700 |
2018/11/22 | 322 | 333 | 322 | 332 | 13,700 |
2018/11/21 | 323 | 327 | 320 | 321 | 15,400 |
2018/11/20 | 325 | 329 | 322 | 326 | 8,900 |
2018/11/19 | 336 | 336 | 325 | 327 | 18,400 |
2018/11/16 | 331 | 335 | 326 | 333 | 19,400 |
2018/11/15 | 333 | 338 | 330 | 333 | 32,500 |
2018/11/14 | 344 | 347 | 317 | 334 | 169,800 |
2018/11/13 | 331 | 336 | 330 | 336 | 27,400 |
2018/11/12 | 331 | 339 | 330 | 338 | 31,500 |
2018/11/09 | 332 | 332 | 330 | 331 | 2,800 |
2018/11/08 | 332 | 335 | 330 | 330 | 10,400 |
2018/11/07 | 333 | 334 | 328 | 331 | 11,800 |
2018/11/06 | 327 | 335 | 324 | 332 | 27,300 |
2018/11/05 | 322 | 327 | 319 | 327 | 13,000 |
2018/11/02 | 317 | 323 | 317 | 322 | 8,100 |
2018/11/01 | 318 | 320 | 314 | 320 | 19,300 |
2018/10/31 | 319 | 320 | 311 | 318 | 31,700 |
2018/10/30 | 307 | 325 | 307 | 323 | 26,200 |
2018/10/29 | 310 | 311 | 306 | 306 | 23,100 |
2018/10/26 | 317 | 321 | 308 | 308 | 32,000 |
2018/10/25 | 321 | 321 | 313 | 315 | 28,500 |
2018/10/24 | 333 | 333 | 323 | 323 | 21,100 |
2018/10/23 | 334 | 341 | 332 | 335 | 21,500 |
2018/10/22 | 332 | 348 | 329 | 340 | 91,200 |
2018/10/19 | 314 | 334 | 314 | 330 | 68,700 |
2018/10/18 | 326 | 338 | 324 | 330 | 37,300 |
2018/10/17 | 321 | 324 | 321 | 324 | 8,200 |
2018/10/16 | 317 | 319 | 316 | 319 | 6,500 |
2018/10/15 | 320 | 320 | 315 | 316 | 8,700 |
2018/10/12 | 307 | 320 | 307 | 320 | 34,400 |
2018/10/11 | 320 | 320 | 312 | 314 | 27,700 |
2018/10/10 | 323 | 327 | 323 | 327 | 5,000 |
2018/10/09 | 329 | 329 | 322 | 324 | 11,200 |
2018/10/05 | 330 | 330 | 326 | 327 | 16,400 |
2018/10/04 | 330 | 331 | 328 | 328 | 7,900 |
2018/10/03 | 330 | 334 | 330 | 331 | 5,600 |
2018/10/02 | 329 | 332 | 328 | 329 | 13,000 |
2018/10/01 | 328 | 336 | 325 | 331 | 31,500 |
2018/09/28 | 340 | 342 | 324 | 331 | 132,700 |
2018/09/27 | 338 | 373 | 333 | 336 | 353,400 |
2018/09/26 | 325 | 327 | 321 | 327 | 19,000 |
2018/09/25 | 327 | 327 | 324 | 326 | 6,800 |
2018/09/21 | 324 | 328 | 324 | 325 | 13,500 |
2018/09/20 | 328 | 331 | 323 | 323 | 29,700 |
2018/09/19 | 326 | 327 | 320 | 327 | 21,500 |
2018/09/18 | 322 | 325 | 319 | 325 | 16,800 |
2018/09/14 | 314 | 322 | 314 | 321 | 10,700 |
2018/09/13 | 313 | 316 | 313 | 316 | 4,200 |
2018/09/12 | 313 | 315 | 312 | 313 | 22,200 |
2018/09/11 | 317 | 317 | 314 | 315 | 3,100 |
2018/09/10 | 315 | 317 | 315 | 315 | 2,800 |
2018/09/07 | 319 | 320 | 313 | 315 | 17,400 |
2018/09/06 | 314 | 320 | 314 | 319 | 12,300 |
2018/09/05 | 319 | 319 | 314 | 318 | 6,100 |
2018/09/04 | 319 | 325 | 317 | 320 | 9,100 |
2018/09/03 | 322 | 322 | 318 | 319 | 7,100 |
2018/08/31 | 322 | 326 | 321 | 325 | 6,100 |
2018/08/30 | 322 | 327 | 315 | 325 | 32,100 |
2018/08/29 | 315 | 325 | 315 | 321 | 22,800 |
2018/08/28 | 315 | 318 | 314 | 316 | 20,200 |
2018/08/27 | 315 | 315 | 309 | 312 | 10,700 |
2018/08/24 | 314 | 314 | 311 | 311 | 15,000 |
2018/08/23 | 309 | 315 | 307 | 315 | 11,100 |
2018/08/22 | 305 | 310 | 303 | 309 | 8,600 |
2018/08/21 | 309 | 309 | 305 | 305 | 7,600 |
2018/08/20 | 313 | 313 | 310 | 310 | 4,400 |
2018/08/17 | 318 | 318 | 310 | 313 | 12,200 |
2018/08/16 | 314 | 314 | 309 | 312 | 14,200 |
2018/08/15 | 316 | 318 | 313 | 314 | 13,300 |
2018/08/14 | 310 | 316 | 307 | 316 | 18,200 |
2018/08/13 | 315 | 317 | 305 | 309 | 29,900 |
2018/08/10 | 332 | 337 | 312 | 317 | 314,300 |
2018/08/09 | 303 | 305 | 303 | 303 | 3,500 |
2018/08/08 | 300 | 305 | 300 | 303 | 3,900 |
2018/08/07 | 299 | 302 | 296 | 302 | 6,000 |
2018/08/06 | 299 | 303 | 299 | 300 | 1,300 |
2018/08/03 | 299 | 303 | 299 | 299 | 36,900 |
2018/08/02 | 302 | 305 | 299 | 299 | 8,500 |
2018/08/01 | 306 | 306 | 288 | 302 | 45,500 |
2018/07/31 | 309 | 313 | 306 | 308 | 16,300 |
2018/07/30 | 316 | 316 | 312 | 312 | 3,600 |
2018/07/27 | 318 | 318 | 312 | 314 | 18,400 |
2018/07/26 | 315 | 318 | 312 | 318 | 10,800 |
2018/07/25 | 317 | 317 | 312 | 313 | 8,200 |
2018/07/24 | 309 | 319 | 309 | 317 | 13,900 |
2018/07/23 | 311 | 316 | 310 | 310 | 10,500 |
2018/07/20 | 322 | 324 | 309 | 310 | 41,900 |
2018/07/19 | 310 | 332 | 309 | 317 | 178,600 |
2018/07/18 | 302 | 315 | 300 | 309 | 57,700 |
2018/07/17 | 302 | 302 | 299 | 299 | 7,000 |
2018/07/13 | 299 | 300 | 298 | 300 | 8,800 |
2018/07/12 | 297 | 298 | 296 | 297 | 4,100 |
2018/07/11 | 296 | 298 | 293 | 295 | 3,000 |
2018/07/10 | 298 | 298 | 295 | 296 | 2,000 |
2018/07/09 | 289 | 298 | 289 | 290 | 8,100 |
2018/07/06 | 277 | 294 | 275 | 286 | 59,000 |
2018/07/05 | 291 | 291 | 284 | 285 | 20,500 |
2018/07/04 | 301 | 302 | 293 | 293 | 24,400 |
2018/07/03 | 308 | 308 | 301 | 301 | 3,300 |
2018/07/02 | 303 | 314 | 303 | 307 | 7,200 |
2018/06/29 | 305 | 312 | 302 | 306 | 4,000 |
2018/06/28 | 302 | 306 | 302 | 305 | 14,300 |
2018/06/27 | 311 | 311 | 310 | 310 | 2,100 |
2018/06/26 | 305 | 309 | 305 | 309 | 7,000 |
2018/06/25 | 311 | 314 | 309 | 310 | 6,600 |
2018/06/22 | 313 | 313 | 311 | 311 | 800 |
2018/06/21 | 315 | 315 | 313 | 313 | 500 |
2018/06/20 | 316 | 316 | 310 | 315 | 14,300 |
2018/06/19 | 322 | 322 | 314 | 318 | 9,000 |
2018/06/18 | 322 | 322 | 321 | 321 | 4,900 |
2018/06/15 | 321 | 323 | 317 | 322 | 12,000 |
2018/06/14 | 317 | 319 | 317 | 318 | 5,000 |
2018/06/13 | 318 | 319 | 316 | 316 | 3,600 |
2018/06/12 | 316 | 318 | 313 | 318 | 6,100 |
2018/06/11 | 315 | 317 | 314 | 315 | 6,500 |
2018/06/08 | 316 | 319 | 315 | 316 | 1,300 |
2018/06/07 | 318 | 320 | 315 | 319 | 7,600 |
2018/06/06 | 318 | 318 | 314 | 317 | 4,800 |
2018/06/05 | 315 | 316 | 313 | 316 | 600 |
2018/06/04 | 314 | 318 | 314 | 317 | 4,500 |
2018/06/01 | 312 | 316 | 311 | 313 | 4,200 |
2018/05/31 | 312 | 314 | 312 | 314 | 1,700 |
2018/05/30 | 315 | 315 | 312 | 312 | 13,300 |
2018/05/29 | 317 | 317 | 315 | 315 | 9,200 |
2018/05/28 | 317 | 319 | 312 | 317 | 7,000 |
2018/05/25 | 320 | 320 | 317 | 318 | 5,400 |
2018/05/24 | 321 | 324 | 320 | 320 | 18,100 |
2018/05/23 | 327 | 327 | 325 | 326 | 10,400 |
2018/05/22 | 329 | 329 | 327 | 327 | 2,500 |
2018/05/21 | 324 | 331 | 324 | 329 | 44,400 |
2018/05/18 | 320 | 326 | 320 | 325 | 21,200 |
2018/05/17 | 324 | 324 | 320 | 320 | 19,100 |
2018/05/16 | 323 | 323 | 320 | 323 | 8,500 |
2018/05/15 | 329 | 330 | 319 | 320 | 39,300 |
2018/05/14 | 322 | 332 | 322 | 331 | 30,500 |
2018/05/11 | 330 | 330 | 322 | 323 | 16,400 |
2018/05/10 | 326 | 329 | 326 | 329 | 9,900 |
2018/05/09 | 325 | 327 | 324 | 326 | 13,600 |
2018/05/08 | 326 | 326 | 325 | 325 | 5,400 |
2018/05/07 | 325 | 326 | 324 | 326 | 7,100 |
2018/05/02 | 326 | 328 | 324 | 328 | 2,600 |
2018/05/01 | 324 | 326 | 323 | 324 | 11,200 |
2018/04/27 | 327 | 329 | 321 | 328 | 11,300 |
2018/04/26 | 331 | 331 | 326 | 328 | 7,300 |
2018/04/25 | 329 | 330 | 328 | 330 | 7,500 |
2018/04/24 | 329 | 331 | 326 | 330 | 13,500 |
2018/04/23 | 330 | 330 | 326 | 329 | 7,000 |
2018/04/20 | 329 | 330 | 326 | 329 | 5,900 |
2018/04/19 | 326 | 329 | 325 | 329 | 13,200 |
2018/04/18 | 325 | 327 | 324 | 326 | 8,300 |
2018/04/17 | 327 | 327 | 318 | 325 | 17,500 |
2018/04/16 | 323 | 328 | 323 | 326 | 12,200 |
2018/04/13 | 318 | 326 | 317 | 326 | 17,400 |
2018/04/12 | 318 | 320 | 315 | 318 | 10,900 |
2018/04/11 | 322 | 322 | 319 | 319 | 10,700 |
2018/04/10 | 314 | 319 | 314 | 318 | 5,000 |
2018/04/09 | 315 | 320 | 313 | 317 | 8,700 |
2018/04/06 | 321 | 321 | 316 | 317 | 17,100 |
2018/04/05 | 322 | 325 | 319 | 319 | 19,800 |
2018/04/04 | 323 | 323 | 317 | 322 | 13,700 |
2018/04/03 | 322 | 327 | 322 | 323 | 7,700 |
2018/04/02 | 323 | 328 | 323 | 324 | 9,600 |
2018/03/30 | 324 | 326 | 319 | 322 | 31,000 |
2018/03/29 | 324 | 328 | 321 | 324 | 37,700 |
2018/03/28 | 327 | 328 | 323 | 324 | 15,700 |
2018/03/27 | 324 | 331 | 323 | 326 | 32,400 |
2018/03/26 | 320 | 325 | 319 | 321 | 82,500 |
2018/03/23 | 323 | 364 | 323 | 326 | 543,900 |
2018/03/22 | 333 | 342 | 320 | 335 | 102,900 |
2018/03/20 | 325 | 341 | 321 | 333 | 122,700 |
2018/03/19 | 357 | 358 | 327 | 333 | 153,200 |
2018/03/16 | 343 | 365 | 335 | 364 | 520,600 |
2018/03/15 | 332 | 338 | 330 | 335 | 25,600 |
2018/03/14 | 324 | 334 | 324 | 334 | 20,900 |
2018/03/13 | 326 | 327 | 324 | 324 | 6,200 |
2018/03/12 | 329 | 329 | 324 | 325 | 18,700 |
2018/03/09 | 322 | 325 | 322 | 325 | 12,700 |
2018/03/08 | 325 | 325 | 322 | 324 | 3,000 |
2018/03/07 | 322 | 324 | 322 | 323 | 6,100 |
2018/03/06 | 327 | 327 | 323 | 326 | 10,000 |
2018/03/05 | 330 | 330 | 322 | 322 | 9,000 |
2018/03/02 | 333 | 333 | 325 | 330 | 6,000 |
2018/03/01 | 336 | 336 | 331 | 334 | 3,200 |
2018/02/28 | 333 | 338 | 333 | 338 | 5,000 |
2018/02/27 | 340 | 340 | 331 | 333 | 15,500 |
2018/02/26 | 334 | 341 | 334 | 339 | 8,000 |
2018/02/23 | 334 | 338 | 332 | 338 | 5,300 |
2018/02/22 | 328 | 333 | 328 | 333 | 4,400 |
2018/02/21 | 329 | 333 | 326 | 333 | 10,500 |
2018/02/20 | 324 | 329 | 324 | 327 | 7,400 |
2018/02/19 | 323 | 329 | 321 | 326 | 20,400 |
2018/02/16 | 316 | 322 | 316 | 322 | 9,300 |
2018/02/15 | 316 | 316 | 310 | 312 | 12,300 |
2018/02/14 | 320 | 320 | 305 | 313 | 23,400 |
2018/02/13 | 324 | 328 | 315 | 316 | 23,500 |
2018/02/09 | 317 | 323 | 311 | 323 | 21,300 |
2018/02/08 | 327 | 327 | 321 | 325 | 15,700 |
2018/02/07 | 328 | 333 | 328 | 328 | 22,900 |
2018/02/06 | 326 | 328 | 316 | 323 | 72,500 |
2018/02/05 | 341 | 342 | 339 | 340 | 28,400 |
2018/02/02 | 345 | 347 | 343 | 346 | 19,700 |
2018/02/01 | 343 | 346 | 342 | 344 | 16,100 |
2018/01/31 | 340 | 347 | 340 | 343 | 19,700 |
2018/01/30 | 349 | 349 | 340 | 343 | 42,600 |
2018/01/29 | 349 | 353 | 349 | 350 | 37,700 |
2018/01/26 | 343 | 348 | 342 | 346 | 15,600 |
2018/01/25 | 344 | 345 | 341 | 343 | 24,800 |
2018/01/24 | 345 | 346 | 341 | 346 | 24,200 |
2018/01/23 | 340 | 346 | 340 | 345 | 47,500 |
2018/01/22 | 341 | 341 | 330 | 340 | 148,900 |
2018/01/19 | 345 | 345 | 337 | 338 | 100,400 |
2018/01/18 | 356 | 356 | 342 | 347 | 55,400 |
2018/01/17 | 350 | 353 | 347 | 353 | 25,000 |
2018/01/16 | 360 | 361 | 344 | 353 | 94,300 |
2018/01/15 | 360 | 360 | 353 | 360 | 42,200 |
2018/01/12 | 369 | 373 | 356 | 360 | 94,600 |
2018/01/11 | 362 | 370 | 358 | 369 | 160,300 |
2018/01/10 | 355 | 368 | 351 | 362 | 146,600 |
2018/01/09 | 344 | 356 | 343 | 356 | 71,400 |
2018/01/05 | 340 | 345 | 338 | 345 | 23,500 |
2018/01/04 | 342 | 343 | 338 | 341 | 24,300 |