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
2022/12/30 349 358 349 355 22,000
2022/12/29 337 349 337 349 27,900
2022/12/28 336 348 328 345 238,700
2022/12/27 344 347 336 336 70,800
2022/12/26 345 347 340 343 37,800
2022/12/23 353 353 342 346 40,600
2022/12/22 350 359 350 357 24,200
2022/12/21 354 359 349 350 94,400
2022/12/20 373 374 346 350 126,100
2022/12/19 376 377 368 372 30,300
2022/12/16 374 384 373 376 24,400
2022/12/15 381 385 379 382 29,700
2022/12/14 385 388 382 384 19,200
2022/12/13 385 389 384 385 44,000
2022/12/12 377 381 376 378 29,500
2022/12/09 370 380 370 379 29,500
2022/12/08 381 381 363 370 83,500
2022/12/07 382 388 381 381 61,300
2022/12/06 385 390 382 384 23,700
2022/12/05 393 395 388 391 29,400
2022/12/02 396 401 392 395 46,100
2022/12/01 400 406 397 404 51,500
2022/11/30 406 410 399 399 38,500
2022/11/29 407 410 399 410 51,700
2022/11/28 417 429 406 410 57,300
2022/11/25 397 424 394 417 164,500
2022/11/24 388 398 388 394 34,700
2022/11/22 391 394 386 386 25,700
2022/11/21 390 394 383 386 33,100
2022/11/18 383 387 383 385 8,900
2022/11/17 382 387 380 387 17,900
2022/11/16 387 389 380 382 30,700
2022/11/15 388 393 378 391 35,500
2022/11/14 390 393 380 385 58,100
2022/11/11 408 413 380 396 156,800
2022/11/10 405 412 402 412 27,000
2022/11/09 399 414 399 409 41,200
2022/11/08 399 406 399 399 27,200
2022/11/07 400 409 396 398 17,300
2022/11/04 403 409 391 400 59,100
2022/11/02 418 418 401 405 115,400
2022/11/01 392 420 390 419 181,300
2022/10/31 391 393 385 391 50,800
2022/10/28 386 393 382 385 48,900
2022/10/27 383 387 380 382 18,300
2022/10/26 378 383 373 383 17,900
2022/10/25 379 379 373 375 15,100
2022/10/24 375 382 371 376 21,100
2022/10/21 379 379 375 375 22,100
2022/10/20 374 388 374 381 35,300
2022/10/19 372 378 367 378 46,300
2022/10/18 365 368 363 365 22,100
2022/10/17 360 365 357 365 15,700
2022/10/14 353 363 349 358 41,500
2022/10/13 352 355 346 346 15,300
2022/10/12 358 358 350 352 34,200
2022/10/11 363 367 355 357 53,200
2022/10/07 369 381 361 363 169,400
2022/10/06 358 392 358 385 106,100
2022/10/05 345 371 345 362 91,900
2022/10/04 344 348 343 344 30,900
2022/10/03 341 346 330 343 86,300
2022/09/30 347 356 341 343 55,800
2022/09/29 355 359 350 353 34,400
2022/09/28 365 365 345 349 67,900
2022/09/27 365 379 364 365 36,700
2022/09/26 377 379 361 365 83,100
2022/09/22 372 380 372 378 36,000
2022/09/21 378 380 373 377 28,000
2022/09/20 380 388 379 380 26,200
2022/09/16 382 385 376 380 33,700
2022/09/15 384 389 383 385 25,100
2022/09/14 378 385 377 384 24,800
2022/09/13 395 395 386 386 43,600
2022/09/12 385 395 385 394 64,100
2022/09/09 377 385 374 382 65,800
2022/09/08 382 382 375 377 52,800
2022/09/07 390 390 374 375 57,300
2022/09/06 384 389 382 389 23,500
2022/09/05 385 390 381 385 58,800
2022/09/02 400 400 381 383 161,400
2022/09/01 405 414 395 398 227,900
2022/08/31 406 407 403 407 29,200
2022/08/30 412 412 404 404 27,200
2022/08/29 405 409 404 404 26,700
2022/08/26 416 421 410 412 34,600
2022/08/25 404 429 403 414 136,000
2022/08/24 402 405 399 402 58,500
2022/08/23 409 409 399 402 58,800
2022/08/22 411 414 408 408 25,800
2022/08/19 414 418 412 415 24,500
2022/08/18 411 415 405 412 22,800
2022/08/17 403 416 403 414 48,600
2022/08/16 405 412 400 403 79,200
2022/08/15 402 421 401 413 69,900
2022/08/12 408 420 398 403 186,700
2022/08/10 410 416 402 402 74,600
2022/08/09 417 418 412 416 22,300
2022/08/08 412 420 410 414 49,700
2022/08/05 414 421 414 414 28,800
2022/08/04 418 421 415 420 17,100
2022/08/03 415 420 411 412 28,900
2022/08/02 413 422 411 419 30,300
2022/08/01 415 424 413 413 81,800
2022/07/29 428 428 412 415 65,100
2022/07/28 429 429 421 428 41,200
2022/07/27 429 430 425 425 22,300
2022/07/26 431 439 429 430 37,600
2022/07/25 434 434 427 429 31,900
2022/07/22 443 443 433 434 43,100
2022/07/21 436 444 436 443 52,700
2022/07/20 447 450 435 444 73,500
2022/07/19 422 444 422 440 153,900
2022/07/15 418 421 410 418 45,500
2022/07/14 422 428 419 421 69,900
2022/07/13 418 423 416 416 36,300
2022/07/12 419 421 411 421 36,100
2022/07/11 422 428 419 423 84,600
2022/07/08 410 422 408 419 144,500
2022/07/07 399 408 394 399 118,500
2022/07/06 405 410 394 397 92,800
2022/07/05 400 410 400 410 59,500
2022/07/04 411 411 396 400 105,400
2022/07/01 419 420 400 405 90,400
2022/06/30 429 431 417 418 67,600
2022/06/29 436 438 426 428 44,100
2022/06/28 437 450 427 435 202,400
2022/06/27 436 439 421 421 66,000
2022/06/24 429 430 418 428 53,800
2022/06/23 432 442 427 429 41,500
2022/06/22 442 448 432 433 79,900
2022/06/21 426 448 426 439 105,300
2022/06/20 433 437 410 418 115,600
2022/06/17 436 439 424 437 131,100
2022/06/16 442 459 440 449 114,900
2022/06/15 458 465 429 434 206,400
2022/06/14 448 462 448 462 82,400
2022/06/13 454 460 449 450 125,300
2022/06/10 475 475 449 462 185,800
2022/06/09 470 481 468 478 110,900
2022/06/08 463 478 460 474 129,700
2022/06/07 455 467 447 463 178,400
2022/06/06 437 455 431 449 138,100
2022/06/03 473 483 441 441 414,500
2022/06/02 507 515 460 465 1,051,800
2022/06/01 422 496 421 494 2,388,900
2022/05/31 425 427 413 416 77,700
2022/05/30 416 427 416 425 95,700
2022/05/27 410 416 405 409 48,000
2022/05/26 402 416 402 407 66,300
2022/05/25 410 410 396 397 82,800
2022/05/24 423 429 408 413 96,200
2022/05/23 420 427 417 423 51,200
2022/05/20 419 420 407 420 62,300
2022/05/19 411 424 411 420 59,700
2022/05/18 419 433 417 422 124,400
2022/05/17 414 417 405 408 108,500
2022/05/16 405 420 403 412 294,400
2022/05/13 415 435 414 432 179,200
2022/05/12 417 424 408 413 119,000
2022/05/11 427 432 421 425 70,500
2022/05/10 420 430 419 426 66,400
2022/05/09 442 450 427 428 126,300
2022/05/06 442 453 439 450 46,600
2022/05/02 447 456 440 446 62,700
2022/04/28 433 450 433 446 106,300
2022/04/27 435 438 423 433 119,600
2022/04/26 450 452 442 443 41,400
2022/04/25 443 453 441 445 122,600
2022/04/22 462 465 454 457 145,100
2022/04/21 461 483 458 475 154,100
2022/04/20 467 477 462 463 126,300
2022/04/19 453 465 453 464 57,900
2022/04/18 450 454 441 454 93,700
2022/04/15 448 457 442 456 73,000
2022/04/14 456 457 445 450 82,400
2022/04/13 447 454 444 450 120,300
2022/04/12 446 453 439 441 144,200
2022/04/11 447 456 440 448 191,800
2022/04/08 467 474 452 455 345,700
2022/04/07 472 478 465 475 200,100
2022/04/06 490 491 478 483 276,700
2022/04/05 511 512 496 497 222,000
2022/04/04 491 530 487 509 295,100
2022/04/01 490 496 482 492 150,500
2022/03/31 502 505 492 502 136,900
2022/03/30 506 517 498 510 200,600
2022/03/29 479 513 478 501 234,300
2022/03/28 496 498 477 482 161,400
2022/03/25 508 510 495 498 166,900
2022/03/24 507 507 494 504 159,900
2022/03/23 504 516 504 513 225,600
2022/03/22 520 520 497 497 218,700
2022/03/18 529 530 506 512 317,500
2022/03/17 549 556 532 533 247,200
2022/03/16 539 548 526 535 130,500
2022/03/15 512 548 503 529 162,200
2022/03/14 515 538 511 512 87,300
2022/03/11 514 535 512 515 186,500
2022/03/10 501 537 493 534 326,500
2022/03/09 490 495 476 480 171,400
2022/03/08 488 501 476 481 248,000
2022/03/07 508 510 491 499 365,600
2022/03/04 546 551 523 532 281,500
2022/03/03 576 580 551 551 252,400
2022/03/02 585 585 561 568 269,000
2022/03/01 580 608 580 592 273,300
2022/02/28 588 588 573 586 189,400
2022/02/25 564 586 564 578 358,300
2022/02/24 568 574 552 556 283,900
2022/02/22 585 593 564 569 344,500
2022/02/21 580 605 567 595 297,600
2022/02/18 594 608 586 595 301,900
2022/02/17 643 648 601 604 421,600
2022/02/16 661 662 624 636 366,700
2022/02/15 661 664 631 631 432,600
2022/02/14 701 701 655 661 724,300
2022/02/10 755 802 687 702 2,046,900
2022/02/09 770 770 770 770 38,600
2022/02/08 960 984 915 920 547,800
2022/02/07 1,011 1,017 931 951 569,000
2022/02/04 995 1,032 985 1,011 540,700
2022/02/03 1,010 1,059 981 1,002 970,900
2022/02/02 979 1,030 979 1,024 1,407,300
2022/02/01 927 1,025 923 955 1,431,300
2022/01/31 931 935 894 897 816,800
2022/01/28 845 940 832 916 1,189,700
2022/01/27 886 912 825 830 947,600
2022/01/26 920 986 872 901 2,032,100
2022/01/25 905 945 882 917 711,300
2022/01/24 881 933 863 920 977,500
2022/01/21 972 983 860 907 1,154,900
2022/01/20 973 1,023 965 1,005 660,400
2022/01/19 986 1,024 973 982 690,400
2022/01/18 1,043 1,059 953 988 1,175,800
2022/01/17 1,049 1,140 1,046 1,070 1,235,600
2022/01/14 1,030 1,078 1,020 1,039 822,500
2022/01/13 1,080 1,093 1,000 1,041 1,134,500
2022/01/12 1,037 1,095 1,008 1,092 1,176,400
2022/01/11 952 1,075 935 1,064 1,526,500
2022/01/07 1,133 1,136 922 954 1,908,000
2022/01/06 989 1,122 971 1,096 1,457,800
2022/01/05 1,118 1,152 1,014 1,079 4,051,400
2022/01/04 983 1,088 982 1,088 1,802,700

このページの先頭へ