日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 216 216 213 214 5,600
2020/12/29 214 218 213 218 25,700
2020/12/28 209 216 209 215 39,300
2020/12/25 212 214 206 209 21,000
2020/12/24 211 214 209 211 9,800
2020/12/23 209 212 206 211 26,100
2020/12/22 219 221 208 208 45,300
2020/12/21 221 226 217 219 70,300
2020/12/18 235 236 229 229 17,800
2020/12/17 240 241 229 229 24,300
2020/12/16 233 247 232 241 52,700
2020/12/15 240 244 235 237 26,400
2020/12/14 237 240 223 240 48,500
2020/12/11 250 250 234 238 43,000
2020/12/10 241 246 236 243 37,100
2020/12/09 244 248 239 242 46,700
2020/12/08 236 244 232 241 47,300
2020/12/07 253 258 240 240 113,300
2020/12/04 231 278 230 256 594,500
2020/12/03 234 235 226 232 47,200
2020/12/02 227 243 224 234 167,300
2020/12/01 223 224 217 222 96,600
2020/11/30 242 248 225 227 175,800
2020/11/27 237 267 235 248 558,100
2020/11/26 252 259 228 242 629,100
2020/11/25 208 279 207 267 2,291,900
2020/11/24 202 207 200 202 24,700
2020/11/20 204 204 197 201 15,600
2020/11/19 201 205 200 201 12,400
2020/11/18 203 205 201 201 30,300
2020/11/17 212 212 207 208 35,300
2020/11/16 205 205 201 202 27,400
2020/11/13 204 206 201 206 33,300
2020/11/12 206 224 203 205 203,700
2020/11/11 206 209 198 198 46,600
2020/11/10 214 214 204 208 30,400
2020/11/09 215 215 209 210 58,700
2020/11/06 213 217 206 216 88,800
2020/11/05 203 203 197 201 56,800
2020/11/04 186 228 186 203 837,500
2020/11/02 193 193 184 184 62,000
2020/10/30 201 208 193 194 77,100
2020/10/29 204 210 198 204 154,500
2020/10/28 201 235 200 220 972,000
2020/10/27 194 196 191 194 25,600
2020/10/26 203 206 194 194 72,000
2020/10/23 205 210 200 201 111,800
2020/10/22 217 222 206 210 125,300
2020/10/21 240 241 220 220 243,900
2020/10/20 229 247 223 247 412,600
2020/10/19 269 308 226 245 2,928,200
2020/10/16 183 229 183 229 1,157,800
2020/10/15 187 187 179 179 22,700
2020/10/14 184 190 182 188 9,700
2020/10/13 180 183 180 181 900
2020/10/12 184 184 176 178 7,800
2020/10/09 176 178 176 178 1,600
2020/10/08 178 178 178 178 400
2020/10/07 178 178 175 177 1,900
2020/10/06 176 180 176 180 2,700
2020/10/05 176 176 176 176 200
2020/10/02 179 179 173 173 2,100
2020/09/30 180 180 175 176 2,600
2020/09/29 177 179 175 178 2,500
2020/09/28 180 183 173 178 8,000
2020/09/25 185 185 180 180 4,000
2020/09/24 185 185 185 185 1,100
2020/09/23 190 190 185 185 17,600
2020/09/18 188 190 187 188 700
2020/09/17 192 192 189 190 4,900
2020/09/16 187 190 186 190 13,800
2020/09/15 186 186 182 183 8,500
2020/09/14 185 185 175 182 15,300
2020/09/11 185 185 180 182 5,600
2020/09/10 181 183 180 183 1,800
2020/09/09 179 180 178 180 3,500
2020/09/08 178 178 178 178 300
2020/09/07 177 178 176 178 1,300
2020/09/04 178 179 176 176 2,300
2020/09/03 175 175 175 175 900
2020/09/02 176 177 174 174 4,400
2020/09/01 177 177 177 177 200
2020/08/31 177 179 176 176 5,200
2020/08/28 178 178 177 177 1,500
2020/08/27 182 182 178 179 6,300
2020/08/26 178 178 177 177 700
2020/08/25 178 178 176 177 1,100
2020/08/24 175 175 174 175 500
2020/08/21 174 176 174 175 900
2020/08/20 176 176 173 174 1,700
2020/08/19 177 177 175 175 4,600
2020/08/18 178 178 174 175 8,800
2020/08/17 178 178 176 176 8,300
2020/08/14 171 174 170 174 2,900
2020/08/13 176 178 169 169 46,800
2020/08/12 175 175 173 173 3,900
2020/08/11 172 172 171 172 9,100
2020/08/07 169 170 169 169 2,500
2020/08/06 170 173 169 171 3,200
2020/08/05 171 171 166 169 10,100
2020/08/04 173 174 166 166 14,000
2020/08/03 175 175 173 173 7,700
2020/07/31 181 183 180 180 4,600
2020/07/30 186 186 186 186 300
2020/07/29 187 187 187 187 900
2020/07/27 189 189 189 189 100
2020/07/22 191 191 188 188 1,900
2020/07/21 188 190 188 190 700
2020/07/20 192 192 188 188 4,100
2020/07/17 197 197 192 193 9,300
2020/07/16 199 199 195 196 5,400
2020/07/15 196 197 195 197 8,100
2020/07/14 192 194 192 194 6,900
2020/07/13 195 195 190 192 9,500
2020/07/10 192 195 191 194 11,300
2020/07/09 194 195 192 195 2,700
2020/07/08 193 195 192 195 4,100
2020/07/07 190 193 190 193 1,400
2020/07/06 188 190 188 190 1,900
2020/07/03 191 191 190 190 200
2020/07/02 191 191 188 191 2,900
2020/07/01 197 198 190 190 4,200
2020/06/30 197 199 195 196 5,700
2020/06/29 203 204 196 196 9,000
2020/06/26 213 213 205 205 3,100
2020/06/25 211 212 207 212 3,200
2020/06/24 218 218 213 213 1,900
2020/06/23 217 218 209 216 9,000
2020/06/22 216 219 216 218 16,300
2020/06/19 217 218 215 216 1,500
2020/06/18 218 219 216 218 12,800
2020/06/17 227 227 217 218 13,900
2020/06/16 229 229 223 227 20,400
2020/06/15 219 231 214 221 31,300
2020/06/12 214 225 198 213 46,300
2020/06/11 218 246 217 224 56,400
2020/06/10 220 222 212 221 26,900
2020/06/09 205 244 197 219 180,100
2020/06/08 200 204 200 204 6,900
2020/06/05 198 198 195 197 3,400
2020/06/04 200 204 195 195 14,700
2020/06/03 196 204 195 200 18,400
2020/06/02 193 196 192 194 6,300
2020/06/01 188 193 188 193 4,700
2020/05/29 194 194 190 190 13,300
2020/05/28 193 198 191 191 30,200
2020/05/27 189 192 189 192 3,100
2020/05/26 186 189 185 189 16,700
2020/05/25 185 187 185 185 7,700
2020/05/22 182 185 182 185 23,800
2020/05/21 184 184 182 182 800
2020/05/20 181 183 180 181 6,700
2020/05/19 185 187 182 184 10,600
2020/05/18 186 186 178 183 12,800
2020/05/15 184 184 181 183 10,200
2020/05/14 183 184 178 182 10,200
2020/05/13 179 183 178 183 11,700
2020/05/12 184 184 180 180 8,400
2020/05/11 178 181 176 181 9,400
2020/05/08 176 177 175 176 1,300
2020/05/07 172 175 172 175 700
2020/05/01 178 178 171 174 5,100
2020/04/30 176 177 173 177 5,900
2020/04/28 175 175 172 172 7,800
2020/04/27 174 174 171 173 7,000
2020/04/24 174 176 170 171 5,100
2020/04/23 176 177 175 177 4,400
2020/04/22 176 176 171 174 2,900
2020/04/21 183 183 177 177 7,000
2020/04/20 182 182 179 180 7,200
2020/04/17 182 182 177 180 10,900
2020/04/16 179 179 175 179 14,000
2020/04/15 177 177 173 177 21,000
2020/04/14 173 175 172 175 7,100
2020/04/13 173 173 165 169 9,200
2020/04/10 175 175 169 173 14,900
2020/04/09 163 177 163 174 13,200
2020/04/08 165 165 162 163 14,300
2020/04/07 164 164 162 162 5,600
2020/04/06 156 163 156 163 3,200
2020/04/03 161 161 155 160 6,200
2020/04/02 162 164 161 164 3,900
2020/04/01 169 169 164 168 4,600
2020/03/31 175 175 166 170 6,100
2020/03/30 175 175 170 174 5,300
2020/03/27 178 180 176 176 10,500
2020/03/26 177 180 173 178 9,400
2020/03/25 176 181 175 178 26,300
2020/03/24 167 172 167 171 7,600
2020/03/23 163 171 163 166 6,200
2020/03/19 170 170 159 167 4,500
2020/03/18 180 180 167 169 14,600
2020/03/17 172 180 168 177 17,500
2020/03/16 188 188 175 175 17,500
2020/03/13 157 168 144 168 26,400
2020/03/12 197 197 175 177 57,700
2020/03/11 197 201 197 197 5,900
2020/03/10 188 201 180 201 9,300
2020/03/09 215 216 197 197 13,900
2020/03/06 226 226 220 222 6,200
2020/03/05 230 230 223 228 4,000
2020/03/04 223 228 223 226 1,700
2020/03/03 235 235 223 223 7,200
2020/03/02 214 228 214 226 9,100
2020/02/28 228 230 219 221 17,300
2020/02/27 252 252 238 238 13,200
2020/02/26 255 255 248 252 16,700
2020/02/25 255 257 252 256 10,900
2020/02/21 262 262 260 261 300
2020/02/20 265 265 259 261 2,300
2020/02/19 264 264 262 262 5,600
2020/02/18 261 263 258 262 9,100
2020/02/17 265 266 260 262 23,800
2020/02/14 268 270 268 270 2,700
2020/02/13 269 272 268 271 4,500
2020/02/12 275 275 268 268 13,600
2020/02/10 274 274 270 270 1,500
2020/02/07 272 275 271 273 4,700
2020/02/06 269 284 269 273 76,300
2020/02/05 269 270 268 269 14,200
2020/02/04 262 268 261 268 17,900
2020/02/03 262 265 261 262 18,700
2020/01/31 265 267 265 266 11,200
2020/01/30 267 268 265 266 13,900
2020/01/29 267 268 266 268 12,200
2020/01/28 268 271 266 266 5,600
2020/01/27 270 270 268 269 8,400
2020/01/24 275 275 272 272 22,500
2020/01/23 273 274 272 272 2,200
2020/01/22 272 275 272 272 10,600
2020/01/21 277 281 272 272 24,400
2020/01/20 281 282 275 275 9,800
2020/01/17 282 282 279 279 8,000
2020/01/16 280 282 278 282 11,600
2020/01/15 283 285 269 275 49,300
2020/01/14 275 285 273 285 42,900
2020/01/10 275 275 273 275 5,300
2020/01/09 272 276 272 275 14,700
2020/01/08 273 273 269 272 7,800
2020/01/07 272 273 267 273 19,700
2020/01/06 276 277 269 270 26,600

このページの先頭へ