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
2021/12/30 900 997 881 938 3,197,600
2021/12/29 805 950 787 907 3,086,600
2021/12/28 796 813 743 803 1,042,500
2021/12/27 825 835 777 786 1,185,200
2021/12/24 749 840 740 813 1,677,200
2021/12/23 791 811 735 764 1,897,000
2021/12/22 721 793 718 776 2,690,900
2021/12/21 675 773 642 714 3,635,000
2021/12/20 757 767 663 673 2,907,700
2021/12/17 604 712 601 712 2,178,400
2021/12/16 555 633 545 612 1,772,800
2021/12/15 512 559 505 540 893,200
2021/12/14 490 498 484 490 79,000
2021/12/13 500 512 485 489 158,800
2021/12/10 508 518 492 502 117,600
2021/12/09 523 523 502 511 97,300
2021/12/08 515 518 506 516 122,800
2021/12/07 489 512 488 510 194,100
2021/12/06 493 498 476 481 146,000
2021/12/03 465 477 460 477 78,600
2021/12/02 472 473 460 465 135,400
2021/12/01 479 483 453 480 141,700
2021/11/30 487 493 472 473 130,100
2021/11/29 485 524 470 471 549,200
2021/11/26 501 507 494 502 134,500
2021/11/25 526 526 506 507 92,500
2021/11/24 540 540 514 520 162,500
2021/11/22 561 561 529 532 252,100
2021/11/19 544 568 533 566 206,700
2021/11/18 554 555 536 548 168,200
2021/11/17 571 590 551 563 227,400
2021/11/16 565 602 556 561 549,500
2021/11/15 565 570 552 558 270,900
2021/11/12 528 560 517 549 442,800
2021/11/11 510 530 507 523 382,700
2021/11/10 485 504 485 486 193,300
2021/11/09 487 495 469 475 203,300
2021/11/08 485 488 471 480 148,000
2021/11/05 513 513 471 482 261,400
2021/11/04 510 519 505 513 90,800
2021/11/02 505 510 493 501 99,600
2021/11/01 504 514 499 505 121,300
2021/10/29 505 509 489 496 245,200
2021/10/28 520 522 506 507 129,500
2021/10/27 544 544 517 522 104,400
2021/10/26 533 544 533 540 72,400
2021/10/25 555 555 525 533 141,100
2021/10/22 544 562 539 548 88,000
2021/10/21 559 559 543 545 102,800
2021/10/20 576 576 551 551 147,700
2021/10/19 588 595 574 575 157,500
2021/10/18 575 589 572 578 208,000
2021/10/15 534 572 534 569 219,300
2021/10/14 538 544 522 530 85,600
2021/10/13 545 554 535 535 89,800
2021/10/12 545 560 540 555 114,400
2021/10/11 526 557 526 554 170,700
2021/10/08 535 545 522 523 142,700
2021/10/07 530 540 521 529 66,400
2021/10/06 532 553 520 530 200,100
2021/10/05 511 538 501 531 215,400
2021/10/04 543 550 510 521 301,700
2021/10/01 538 557 535 539 180,600
2021/09/30 551 557 516 548 373,900
2021/09/29 540 571 540 549 258,800
2021/09/28 563 563 540 553 185,300
2021/09/27 575 586 557 557 266,700
2021/09/24 552 565 545 559 281,700
2021/09/22 549 560 530 532 327,800
2021/09/21 551 571 538 548 636,300
2021/09/17 603 610 576 581 451,200
2021/09/16 625 638 585 602 1,014,700
2021/09/15 575 618 573 609 628,900
2021/09/14 601 613 568 580 561,900
2021/09/13 555 597 535 597 526,800
2021/09/10 562 578 552 560 239,500
2021/09/09 571 572 548 557 304,300
2021/09/08 585 609 566 574 579,900
2021/09/07 612 625 565 571 566,000
2021/09/06 638 639 582 595 882,000
2021/09/03 612 658 612 649 871,100
2021/09/02 558 615 554 592 690,300
2021/09/01 548 564 534 559 278,700
2021/08/31 546 561 525 545 236,400
2021/08/30 564 575 544 547 442,300
2021/08/27 505 545 501 537 493,200
2021/08/26 464 511 460 506 658,600
2021/08/25 462 475 456 458 304,900
2021/08/24 453 470 450 456 265,700
2021/08/23 445 465 445 457 413,200
2021/08/20 522 524 436 437 1,510,200
2021/08/19 486 549 479 536 1,032,000
2021/08/18 509 555 486 503 1,366,600
2021/08/17 478 515 454 512 1,120,200
2021/08/16 476 495 463 470 951,800
2021/08/13 470 498 450 490 1,504,300
2021/08/12 460 525 458 486 2,844,800
2021/08/11 437 468 434 456 1,209,000
2021/08/10 405 454 400 433 2,735,400
2021/08/06 415 415 409 415 518,500
2021/08/05 346 350 323 335 249,100
2021/08/04 359 360 349 359 189,300
2021/08/03 345 359 342 359 192,900
2021/08/02 349 349 335 345 78,200
2021/07/30 344 349 336 346 124,200
2021/07/29 350 353 338 346 185,700
2021/07/28 340 352 340 345 272,500
2021/07/27 324 344 323 343 330,500
2021/07/26 309 325 305 323 224,500
2021/07/21 299 306 297 305 129,200
2021/07/20 290 303 290 292 39,300
2021/07/19 292 299 286 294 90,100
2021/07/16 298 302 291 291 62,500
2021/07/15 290 314 284 298 335,500
2021/07/14 285 289 283 287 57,500
2021/07/13 290 290 284 285 26,500
2021/07/12 297 297 287 289 26,800
2021/07/09 282 289 275 289 53,700
2021/07/08 295 298 281 284 103,700
2021/07/07 302 302 293 295 34,300
2021/07/06 299 304 295 302 51,000
2021/07/05 304 304 298 299 32,800
2021/07/02 302 308 299 307 55,100
2021/07/01 304 306 290 302 139,700
2021/06/30 309 309 301 304 51,000
2021/06/29 317 317 307 308 24,700
2021/06/28 313 318 311 317 15,100
2021/06/25 309 312 304 311 42,100
2021/06/24 308 309 303 303 31,900
2021/06/23 315 315 307 308 19,000
2021/06/22 310 314 307 310 61,400
2021/06/21 307 310 300 303 100,400
2021/06/18 326 334 314 315 183,900
2021/06/17 321 322 317 320 18,400
2021/06/16 319 325 319 321 33,300
2021/06/15 317 322 312 319 37,900
2021/06/14 314 320 314 317 26,900
2021/06/11 321 321 312 314 47,100
2021/06/10 323 325 317 318 46,100
2021/06/09 332 332 316 323 116,500
2021/06/08 333 335 328 333 45,800
2021/06/07 341 341 331 333 50,700
2021/06/04 331 345 329 339 91,900
2021/06/03 333 335 327 330 36,800
2021/06/02 328 332 323 328 34,200
2021/06/01 337 337 323 326 84,600
2021/05/31 342 343 331 333 42,900
2021/05/28 331 343 330 342 82,100
2021/05/27 331 337 328 330 45,800
2021/05/26 335 338 328 334 55,800
2021/05/25 332 342 330 337 77,500
2021/05/24 348 370 333 335 342,500
2021/05/21 344 345 333 340 80,700
2021/05/20 330 347 330 342 123,900
2021/05/19 336 347 322 329 420,000
2021/05/18 318 354 312 342 474,200
2021/05/17 344 349 304 316 604,000
2021/05/14 320 326 311 320 131,400
2021/05/13 307 326 307 308 130,200
2021/05/12 333 336 306 317 225,500
2021/05/11 353 353 334 336 141,300
2021/05/10 348 353 346 348 32,100
2021/05/07 348 348 338 344 74,600
2021/05/06 350 355 341 345 104,000
2021/04/30 352 366 342 346 231,400
2021/04/28 351 355 342 345 90,100
2021/04/27 339 357 337 348 206,100
2021/04/26 337 343 333 336 77,900
2021/04/23 330 347 329 337 150,700
2021/04/22 335 345 333 338 129,300
2021/04/21 332 341 328 334 244,900
2021/04/20 355 382 336 338 653,700
2021/04/19 350 358 343 348 135,900
2021/04/16 345 352 335 352 190,700
2021/04/15 343 346 335 344 210,400
2021/04/14 352 356 326 337 664,400
2021/04/13 368 395 356 364 1,056,700
2021/04/12 370 373 347 361 427,100
2021/04/09 373 380 370 370 178,100
2021/04/08 389 389 371 377 287,900
2021/04/07 376 388 370 384 302,100
2021/04/06 395 396 369 376 694,300
2021/04/05 405 415 393 398 327,200
2021/04/02 420 424 403 406 280,200
2021/04/01 429 429 413 413 226,600
2021/03/31 417 438 417 428 449,300
2021/03/30 401 432 391 422 464,300
2021/03/29 413 424 394 395 495,200
2021/03/26 384 407 372 405 596,400
2021/03/25 383 416 363 380 833,700
2021/03/24 398 400 373 378 802,600
2021/03/23 429 442 418 418 668,900
2021/03/22 417 431 405 429 871,300
2021/03/19 441 448 425 425 1,793,300
2021/03/18 411 490 403 465 3,928,800
2021/03/17 407 424 398 410 1,183,800
2021/03/16 392 420 381 419 729,000
2021/03/15 397 414 387 387 979,400
2021/03/12 371 408 371 405 1,262,200
2021/03/11 372 400 357 379 1,715,500
2021/03/10 408 416 360 365 4,609,200
2021/03/09 329 351 327 336 431,400
2021/03/08 342 359 323 331 1,011,200
2021/03/05 346 364 338 350 1,118,000
2021/03/04 363 375 335 347 1,673,400
2021/03/03 364 429 350 387 6,395,900
2021/03/02 466 466 358 364 6,368,800
2021/03/01 322 386 320 386 2,231,800
2021/02/26 354 355 294 306 2,317,700
2021/02/25 261 330 259 330 2,936,200
2021/02/24 252 256 250 250 21,000
2021/02/22 254 260 251 251 27,700
2021/02/19 255 260 250 250 49,400
2021/02/18 260 261 255 260 27,800
2021/02/17 256 274 254 262 206,400
2021/02/16 253 256 250 250 60,700
2021/02/15 280 295 251 252 468,100
2021/02/12 271 282 270 272 135,300
2021/02/10 269 287 259 279 838,100
2021/02/09 255 266 250 266 163,800
2021/02/08 254 265 248 258 187,600
2021/02/05 248 287 245 259 995,400
2021/02/04 243 276 238 250 1,097,200
2021/02/03 229 238 226 235 108,700
2021/02/02 230 233 221 225 180,500
2021/02/01 233 235 228 230 69,200
2021/01/29 248 248 227 237 265,400
2021/01/28 269 273 244 244 550,700
2021/01/27 262 277 245 277 1,860,000
2021/01/26 219 298 217 282 2,296,100
2021/01/25 219 221 216 218 8,200
2021/01/22 222 223 217 219 20,700
2021/01/21 221 224 217 221 12,500
2021/01/20 225 225 220 221 13,400
2021/01/19 227 227 221 224 12,700
2021/01/18 227 227 223 224 14,700
2021/01/15 225 226 223 225 15,200
2021/01/14 221 224 221 223 8,400
2021/01/13 225 225 220 220 22,800
2021/01/12 218 224 217 222 27,500
2021/01/08 214 219 214 218 2,200
2021/01/07 215 224 210 213 27,400
2021/01/06 216 219 214 214 6,100
2021/01/05 218 224 213 216 21,400
2021/01/04 214 215 213 214 2,300

このページの先頭へ