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 |
---|---|---|---|---|---|
2019/12/30 | 281 | 281 | 277 | 279 | 3,600 |
2019/12/27 | 281 | 282 | 278 | 279 | 4,200 |
2019/12/26 | 279 | 282 | 278 | 281 | 14,400 |
2019/12/25 | 282 | 285 | 281 | 281 | 7,700 |
2019/12/24 | 283 | 284 | 282 | 284 | 6,000 |
2019/12/23 | 289 | 289 | 283 | 283 | 13,600 |
2019/12/20 | 285 | 287 | 285 | 287 | 39,300 |
2019/12/19 | 286 | 286 | 283 | 285 | 5,200 |
2019/12/18 | 288 | 288 | 286 | 287 | 37,100 |
2019/12/17 | 288 | 288 | 284 | 287 | 12,000 |
2019/12/16 | 289 | 289 | 282 | 285 | 12,800 |
2019/12/13 | 285 | 287 | 285 | 287 | 4,400 |
2019/12/12 | 288 | 288 | 286 | 287 | 4,300 |
2019/12/11 | 287 | 287 | 287 | 287 | 800 |
2019/12/10 | 287 | 287 | 285 | 287 | 2,100 |
2019/12/09 | 285 | 286 | 285 | 286 | 800 |
2019/12/06 | 288 | 288 | 284 | 284 | 7,400 |
2019/12/05 | 290 | 290 | 288 | 288 | 1,200 |
2019/12/04 | 285 | 292 | 284 | 290 | 12,900 |
2019/12/03 | 281 | 286 | 281 | 286 | 13,900 |
2019/12/02 | 282 | 284 | 281 | 282 | 3,600 |
2019/11/29 | 285 | 285 | 282 | 282 | 1,700 |
2019/11/28 | 285 | 286 | 284 | 284 | 3,800 |
2019/11/27 | 287 | 287 | 281 | 285 | 6,700 |
2019/11/26 | 285 | 286 | 284 | 286 | 26,400 |
2019/11/25 | 283 | 283 | 281 | 282 | 3,500 |
2019/11/22 | 283 | 284 | 282 | 282 | 7,100 |
2019/11/21 | 284 | 284 | 283 | 283 | 2,000 |
2019/11/20 | 285 | 286 | 280 | 282 | 7,600 |
2019/11/19 | 294 | 294 | 286 | 288 | 8,900 |
2019/11/18 | 289 | 289 | 285 | 289 | 6,600 |
2019/11/15 | 287 | 289 | 284 | 289 | 10,100 |
2019/11/14 | 284 | 285 | 283 | 284 | 4,400 |
2019/11/13 | 286 | 289 | 283 | 284 | 23,400 |
2019/11/12 | 295 | 301 | 294 | 301 | 20,900 |
2019/11/11 | 299 | 299 | 291 | 292 | 6,400 |
2019/11/08 | 292 | 300 | 291 | 300 | 26,200 |
2019/11/07 | 293 | 293 | 286 | 289 | 10,400 |
2019/11/06 | 298 | 298 | 293 | 295 | 5,700 |
2019/11/05 | 296 | 297 | 292 | 297 | 8,300 |
2019/11/01 | 294 | 297 | 290 | 297 | 25,800 |
2019/10/31 | 293 | 295 | 291 | 293 | 9,400 |
2019/10/30 | 289 | 293 | 286 | 293 | 18,100 |
2019/10/29 | 288 | 288 | 285 | 288 | 2,800 |
2019/10/28 | 284 | 288 | 284 | 288 | 5,600 |
2019/10/25 | 281 | 284 | 281 | 284 | 7,200 |
2019/10/24 | 278 | 284 | 278 | 284 | 12,600 |
2019/10/23 | 278 | 281 | 278 | 279 | 5,900 |
2019/10/21 | 279 | 279 | 278 | 278 | 3,800 |
2019/10/18 | 280 | 282 | 280 | 282 | 6,900 |
2019/10/17 | 281 | 281 | 279 | 281 | 5,300 |
2019/10/16 | 281 | 281 | 276 | 280 | 19,700 |
2019/10/15 | 280 | 280 | 275 | 277 | 9,300 |
2019/10/11 | 276 | 279 | 275 | 277 | 7,300 |
2019/10/10 | 272 | 274 | 271 | 273 | 1,300 |
2019/10/09 | 271 | 272 | 271 | 272 | 900 |
2019/10/08 | 271 | 271 | 270 | 270 | 2,300 |
2019/10/07 | 268 | 271 | 268 | 270 | 1,700 |
2019/10/04 | 269 | 272 | 266 | 270 | 24,600 |
2019/10/03 | 278 | 278 | 264 | 268 | 29,300 |
2019/10/02 | 280 | 280 | 277 | 280 | 4,700 |
2019/10/01 | 281 | 283 | 281 | 283 | 2,200 |
2019/09/30 | 283 | 283 | 278 | 280 | 8,500 |
2019/09/27 | 281 | 285 | 279 | 284 | 12,700 |
2019/09/26 | 280 | 283 | 279 | 280 | 15,300 |
2019/09/25 | 283 | 283 | 278 | 282 | 9,500 |
2019/09/24 | 276 | 284 | 270 | 281 | 33,400 |
2019/09/20 | 281 | 281 | 276 | 277 | 10,900 |
2019/09/19 | 286 | 286 | 281 | 281 | 6,400 |
2019/09/18 | 286 | 286 | 282 | 284 | 5,600 |
2019/09/17 | 284 | 285 | 283 | 285 | 4,300 |
2019/09/13 | 282 | 284 | 280 | 284 | 8,100 |
2019/09/12 | 285 | 286 | 281 | 281 | 6,100 |
2019/09/11 | 274 | 289 | 274 | 283 | 64,100 |
2019/09/10 | 277 | 278 | 275 | 275 | 7,400 |
2019/09/09 | 275 | 277 | 272 | 277 | 8,400 |
2019/09/06 | 269 | 279 | 268 | 276 | 15,900 |
2019/09/05 | 265 | 270 | 265 | 269 | 8,400 |
2019/09/04 | 264 | 265 | 264 | 265 | 1,800 |
2019/09/03 | 262 | 266 | 262 | 264 | 7,400 |
2019/09/02 | 264 | 264 | 263 | 263 | 300 |
2019/08/30 | 262 | 267 | 262 | 266 | 3,700 |
2019/08/29 | 268 | 268 | 260 | 262 | 13,800 |
2019/08/28 | 262 | 265 | 262 | 263 | 3,000 |
2019/08/27 | 264 | 265 | 261 | 261 | 5,800 |
2019/08/26 | 264 | 265 | 262 | 264 | 4,600 |
2019/08/23 | 268 | 270 | 266 | 268 | 1,700 |
2019/08/22 | 268 | 270 | 268 | 270 | 400 |
2019/08/21 | 265 | 271 | 265 | 269 | 9,200 |
2019/08/20 | 271 | 271 | 267 | 268 | 2,600 |
2019/08/19 | 272 | 272 | 267 | 270 | 5,100 |
2019/08/16 | 271 | 272 | 265 | 272 | 14,400 |
2019/08/15 | 268 | 268 | 263 | 263 | 15,200 |
2019/08/14 | 271 | 271 | 265 | 271 | 23,100 |
2019/08/13 | 272 | 272 | 265 | 269 | 31,700 |
2019/08/09 | 280 | 280 | 277 | 277 | 5,900 |
2019/08/08 | 281 | 281 | 274 | 276 | 32,700 |
2019/08/07 | 284 | 285 | 280 | 280 | 6,800 |
2019/08/06 | 270 | 283 | 270 | 282 | 31,700 |
2019/08/05 | 287 | 287 | 270 | 277 | 46,400 |
2019/08/02 | 291 | 296 | 288 | 288 | 17,900 |
2019/08/01 | 299 | 299 | 293 | 295 | 19,800 |
2019/07/31 | 297 | 300 | 296 | 298 | 16,900 |
2019/07/30 | 298 | 300 | 297 | 297 | 4,800 |
2019/07/29 | 300 | 300 | 298 | 298 | 5,700 |
2019/07/26 | 299 | 301 | 297 | 301 | 14,600 |
2019/07/25 | 299 | 301 | 297 | 300 | 27,900 |
2019/07/24 | 300 | 300 | 298 | 298 | 20,800 |
2019/07/23 | 296 | 301 | 296 | 301 | 14,300 |
2019/07/22 | 291 | 300 | 291 | 298 | 30,400 |
2019/07/19 | 296 | 298 | 288 | 291 | 88,900 |
2019/07/18 | 304 | 304 | 296 | 296 | 49,400 |
2019/07/17 | 305 | 305 | 298 | 300 | 46,300 |
2019/07/16 | 304 | 304 | 297 | 303 | 50,500 |
2019/07/12 | 314 | 314 | 300 | 303 | 111,600 |
2019/07/11 | 306 | 309 | 298 | 306 | 293,800 |
2019/07/10 | 292 | 372 | 292 | 303 | 2,988,600 |
2019/07/09 | 296 | 296 | 292 | 292 | 3,300 |
2019/07/08 | 293 | 295 | 293 | 294 | 700 |
2019/07/05 | 297 | 297 | 290 | 293 | 6,300 |
2019/07/04 | 297 | 297 | 296 | 297 | 1,300 |
2019/07/03 | 297 | 297 | 295 | 295 | 9,600 |
2019/07/02 | 298 | 298 | 296 | 297 | 1,200 |
2019/07/01 | 294 | 297 | 292 | 297 | 20,200 |
2019/06/28 | 293 | 295 | 289 | 294 | 5,700 |
2019/06/27 | 294 | 296 | 294 | 295 | 6,800 |
2019/06/26 | 297 | 297 | 294 | 294 | 3,300 |
2019/06/25 | 296 | 299 | 295 | 298 | 8,500 |
2019/06/24 | 295 | 298 | 294 | 294 | 2,900 |
2019/06/21 | 299 | 300 | 295 | 295 | 32,100 |
2019/06/20 | 300 | 300 | 296 | 298 | 3,400 |
2019/06/19 | 303 | 303 | 296 | 299 | 8,800 |
2019/06/18 | 304 | 310 | 296 | 298 | 34,500 |
2019/06/17 | 297 | 298 | 296 | 298 | 12,400 |
2019/06/14 | 295 | 297 | 294 | 297 | 2,800 |
2019/06/13 | 295 | 295 | 292 | 292 | 1,500 |
2019/06/12 | 291 | 297 | 291 | 295 | 4,100 |
2019/06/11 | 296 | 296 | 292 | 292 | 9,000 |
2019/06/10 | 291 | 297 | 289 | 297 | 4,800 |
2019/06/07 | 295 | 295 | 289 | 289 | 5,200 |
2019/06/06 | 291 | 301 | 291 | 294 | 35,600 |
2019/06/05 | 290 | 300 | 289 | 299 | 19,200 |
2019/06/04 | 288 | 289 | 285 | 288 | 5,200 |
2019/06/03 | 287 | 291 | 284 | 291 | 6,600 |
2019/05/31 | 298 | 298 | 291 | 292 | 5,900 |
2019/05/30 | 300 | 300 | 297 | 298 | 700 |
2019/05/29 | 300 | 300 | 294 | 300 | 3,500 |
2019/05/28 | 310 | 311 | 298 | 300 | 36,200 |
2019/05/27 | 316 | 316 | 305 | 309 | 22,600 |
2019/05/24 | 303 | 313 | 300 | 310 | 16,600 |
2019/05/23 | 303 | 306 | 301 | 306 | 3,300 |
2019/05/22 | 302 | 304 | 301 | 303 | 3,700 |
2019/05/21 | 306 | 306 | 301 | 301 | 3,900 |
2019/05/20 | 307 | 313 | 304 | 307 | 4,500 |
2019/05/17 | 309 | 314 | 306 | 310 | 4,800 |
2019/05/16 | 312 | 312 | 306 | 308 | 9,800 |
2019/05/15 | 324 | 324 | 303 | 304 | 13,400 |
2019/05/14 | 290 | 316 | 286 | 308 | 47,100 |
2019/05/13 | 326 | 331 | 322 | 322 | 11,200 |
2019/05/10 | 333 | 334 | 330 | 330 | 10,900 |
2019/05/09 | 325 | 335 | 325 | 334 | 17,600 |
2019/05/08 | 328 | 330 | 322 | 326 | 11,000 |
2019/05/07 | 333 | 333 | 329 | 330 | 5,600 |
2019/04/26 | 330 | 332 | 329 | 330 | 4,100 |
2019/04/25 | 333 | 337 | 327 | 334 | 34,900 |
2019/04/24 | 330 | 334 | 326 | 332 | 6,800 |
2019/04/23 | 325 | 330 | 324 | 330 | 3,000 |
2019/04/22 | 325 | 333 | 325 | 325 | 7,300 |
2019/04/19 | 333 | 337 | 328 | 328 | 16,400 |
2019/04/18 | 333 | 337 | 327 | 337 | 15,300 |
2019/04/17 | 335 | 336 | 329 | 329 | 15,000 |
2019/04/16 | 325 | 339 | 322 | 337 | 67,000 |
2019/04/15 | 324 | 325 | 322 | 325 | 7,300 |
2019/04/12 | 321 | 323 | 321 | 323 | 4,900 |
2019/04/11 | 322 | 325 | 320 | 320 | 5,300 |
2019/04/10 | 326 | 326 | 321 | 323 | 3,200 |
2019/04/09 | 326 | 328 | 323 | 326 | 4,300 |
2019/04/08 | 331 | 331 | 326 | 327 | 9,800 |
2019/04/05 | 324 | 328 | 320 | 328 | 17,000 |
2019/04/04 | 324 | 328 | 320 | 325 | 40,300 |
2019/04/03 | 324 | 324 | 321 | 322 | 3,800 |
2019/04/02 | 321 | 322 | 315 | 321 | 17,500 |
2019/04/01 | 315 | 321 | 315 | 318 | 4,400 |
2019/03/29 | 318 | 318 | 315 | 316 | 8,700 |
2019/03/28 | 318 | 321 | 318 | 319 | 4,900 |
2019/03/27 | 317 | 322 | 317 | 319 | 1,700 |
2019/03/26 | 317 | 322 | 317 | 322 | 18,300 |
2019/03/25 | 316 | 324 | 311 | 315 | 23,200 |
2019/03/22 | 324 | 326 | 321 | 321 | 12,000 |
2019/03/20 | 320 | 327 | 319 | 324 | 10,900 |
2019/03/19 | 328 | 328 | 321 | 321 | 14,200 |
2019/03/18 | 333 | 333 | 312 | 323 | 32,400 |
2019/03/15 | 334 | 334 | 329 | 333 | 10,400 |
2019/03/14 | 334 | 334 | 329 | 334 | 29,000 |
2019/03/13 | 332 | 333 | 328 | 332 | 3,300 |
2019/03/12 | 336 | 336 | 330 | 333 | 11,200 |
2019/03/11 | 332 | 332 | 327 | 331 | 6,100 |
2019/03/08 | 332 | 333 | 317 | 331 | 37,800 |
2019/03/07 | 337 | 337 | 334 | 335 | 7,100 |
2019/03/06 | 336 | 343 | 334 | 340 | 35,400 |
2019/03/05 | 335 | 340 | 332 | 338 | 31,600 |
2019/03/04 | 340 | 340 | 333 | 338 | 21,200 |
2019/03/01 | 334 | 344 | 332 | 339 | 64,700 |
2019/02/28 | 335 | 339 | 335 | 335 | 30,500 |
2019/02/27 | 338 | 341 | 337 | 337 | 7,300 |
2019/02/26 | 342 | 345 | 335 | 336 | 22,200 |
2019/02/25 | 339 | 342 | 337 | 342 | 9,900 |
2019/02/22 | 340 | 344 | 337 | 338 | 18,900 |
2019/02/21 | 341 | 343 | 333 | 340 | 25,000 |
2019/02/20 | 347 | 347 | 336 | 340 | 34,900 |
2019/02/19 | 348 | 349 | 343 | 344 | 37,300 |
2019/02/18 | 367 | 368 | 346 | 352 | 101,800 |
2019/02/15 | 345 | 363 | 340 | 359 | 198,200 |
2019/02/14 | 338 | 340 | 332 | 340 | 68,000 |
2019/02/13 | 331 | 336 | 329 | 332 | 20,800 |
2019/02/12 | 332 | 333 | 329 | 330 | 25,500 |
2019/02/08 | 339 | 340 | 328 | 333 | 35,000 |
2019/02/07 | 339 | 345 | 339 | 341 | 22,600 |
2019/02/06 | 333 | 338 | 333 | 337 | 9,600 |
2019/02/05 | 340 | 343 | 330 | 332 | 35,400 |
2019/02/04 | 343 | 343 | 335 | 336 | 20,700 |
2019/02/01 | 335 | 338 | 330 | 338 | 27,600 |
2019/01/31 | 338 | 343 | 331 | 331 | 43,700 |
2019/01/30 | 345 | 345 | 330 | 330 | 120,100 |
2019/01/29 | 324 | 360 | 324 | 350 | 425,100 |
2019/01/28 | 321 | 323 | 319 | 322 | 11,600 |
2019/01/25 | 310 | 322 | 310 | 321 | 18,300 |
2019/01/24 | 308 | 310 | 304 | 310 | 6,200 |
2019/01/23 | 310 | 315 | 307 | 307 | 7,200 |
2019/01/22 | 320 | 320 | 313 | 313 | 12,800 |
2019/01/21 | 316 | 329 | 316 | 319 | 46,500 |
2019/01/18 | 312 | 319 | 307 | 313 | 81,000 |
2019/01/17 | 309 | 310 | 306 | 306 | 19,100 |
2019/01/16 | 306 | 307 | 302 | 307 | 12,000 |
2019/01/15 | 301 | 308 | 300 | 308 | 16,700 |
2019/01/11 | 310 | 311 | 301 | 304 | 16,600 |
2019/01/10 | 304 | 311 | 304 | 305 | 31,100 |
2019/01/09 | 300 | 308 | 296 | 305 | 43,300 |
2019/01/08 | 295 | 307 | 294 | 304 | 27,500 |
2019/01/07 | 284 | 289 | 282 | 288 | 20,400 |
2019/01/04 | 268 | 284 | 268 | 282 | 4,700 |