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 |
|---|---|---|---|---|---|
| 2024/12/30 | 419 | 420 | 412 | 413 | 53,900 |
| 2024/12/27 | 422 | 423 | 412 | 413 | 73,900 |
| 2024/12/26 | 408 | 426 | 408 | 421 | 91,700 |
| 2024/12/25 | 400 | 414 | 394 | 409 | 141,400 |
| 2024/12/24 | 392 | 403 | 389 | 402 | 124,500 |
| 2024/12/23 | 393 | 397 | 387 | 393 | 87,700 |
| 2024/12/20 | 408 | 412 | 393 | 394 | 132,100 |
| 2024/12/19 | 421 | 425 | 404 | 406 | 229,400 |
| 2024/12/18 | 418 | 451 | 405 | 433 | 890,700 |
| 2024/12/17 | 396 | 396 | 386 | 386 | 93,200 |
| 2024/12/16 | 405 | 405 | 393 | 397 | 50,200 |
| 2024/12/13 | 396 | 400 | 393 | 399 | 41,600 |
| 2024/12/12 | 398 | 399 | 393 | 399 | 56,500 |
| 2024/12/11 | 398 | 398 | 393 | 396 | 39,400 |
| 2024/12/10 | 397 | 400 | 397 | 398 | 10,200 |
| 2024/12/09 | 399 | 401 | 394 | 396 | 47,000 |
| 2024/12/06 | 403 | 404 | 396 | 397 | 72,500 |
| 2024/12/05 | 408 | 408 | 401 | 404 | 24,500 |
| 2024/12/04 | 412 | 412 | 402 | 402 | 34,500 |
| 2024/12/03 | 416 | 417 | 412 | 412 | 42,400 |
| 2024/12/02 | 404 | 416 | 404 | 416 | 40,700 |
| 2024/11/29 | 409 | 414 | 406 | 409 | 28,000 |
| 2024/11/28 | 403 | 413 | 400 | 409 | 53,600 |
| 2024/11/27 | 419 | 419 | 405 | 407 | 82,500 |
| 2024/11/26 | 430 | 431 | 418 | 419 | 136,100 |
| 2024/11/25 | 430 | 431 | 424 | 425 | 40,500 |
| 2024/11/22 | 429 | 433 | 427 | 431 | 23,700 |
| 2024/11/21 | 433 | 434 | 429 | 432 | 36,000 |
| 2024/11/20 | 430 | 437 | 430 | 433 | 50,800 |
| 2024/11/19 | 432 | 434 | 430 | 431 | 55,600 |
| 2024/11/18 | 430 | 433 | 425 | 429 | 96,300 |
| 2024/11/15 | 428 | 434 | 428 | 433 | 69,600 |
| 2024/11/14 | 428 | 431 | 422 | 425 | 62,500 |
| 2024/11/13 | 432 | 436 | 426 | 428 | 108,500 |
| 2024/11/12 | 446 | 447 | 429 | 429 | 224,400 |
| 2024/11/11 | 458 | 476 | 458 | 473 | 166,200 |
| 2024/11/08 | 469 | 469 | 441 | 458 | 79,300 |
| 2024/11/07 | 472 | 476 | 461 | 473 | 18,200 |
| 2024/11/06 | 474 | 476 | 465 | 467 | 35,800 |
| 2024/11/05 | 474 | 477 | 459 | 472 | 42,300 |
| 2024/11/01 | 476 | 476 | 462 | 472 | 30,000 |
| 2024/10/31 | 482 | 483 | 475 | 481 | 12,800 |
| 2024/10/30 | 477 | 488 | 475 | 486 | 48,100 |
| 2024/10/29 | 472 | 478 | 465 | 474 | 28,900 |
| 2024/10/28 | 452 | 474 | 450 | 472 | 15,600 |
| 2024/10/25 | 453 | 454 | 445 | 454 | 38,900 |
| 2024/10/24 | 466 | 466 | 446 | 460 | 71,100 |
| 2024/10/23 | 468 | 471 | 465 | 468 | 22,200 |
| 2024/10/22 | 475 | 475 | 465 | 471 | 33,000 |
| 2024/10/21 | 476 | 478 | 472 | 475 | 7,600 |
| 2024/10/18 | 485 | 485 | 471 | 476 | 71,800 |
| 2024/10/17 | 484 | 488 | 481 | 486 | 11,400 |
| 2024/10/16 | 489 | 489 | 481 | 485 | 25,000 |
| 2024/10/15 | 494 | 498 | 490 | 494 | 23,200 |
| 2024/10/11 | 488 | 492 | 486 | 492 | 12,900 |
| 2024/10/10 | 487 | 490 | 484 | 487 | 15,700 |
| 2024/10/09 | 488 | 490 | 478 | 485 | 55,700 |
| 2024/10/08 | 498 | 498 | 486 | 488 | 42,400 |
| 2024/10/07 | 506 | 506 | 496 | 498 | 26,800 |
| 2024/10/04 | 494 | 498 | 490 | 498 | 56,200 |
| 2024/10/03 | 496 | 500 | 492 | 494 | 22,700 |
| 2024/10/02 | 491 | 493 | 487 | 489 | 22,100 |
| 2024/10/01 | 486 | 497 | 486 | 497 | 31,000 |
| 2024/09/30 | 497 | 497 | 480 | 481 | 76,200 |
| 2024/09/27 | 498 | 509 | 497 | 508 | 30,700 |
| 2024/09/26 | 498 | 503 | 493 | 502 | 44,600 |
| 2024/09/25 | 501 | 502 | 489 | 494 | 32,400 |
| 2024/09/24 | 511 | 511 | 499 | 503 | 18,700 |
| 2024/09/20 | 514 | 517 | 507 | 509 | 20,600 |
| 2024/09/19 | 506 | 510 | 500 | 505 | 58,300 |
| 2024/09/18 | 498 | 501 | 493 | 500 | 17,300 |
| 2024/09/17 | 504 | 504 | 488 | 490 | 32,000 |
| 2024/09/13 | 500 | 507 | 495 | 507 | 27,500 |
| 2024/09/12 | 497 | 505 | 493 | 500 | 34,600 |
| 2024/09/11 | 500 | 500 | 483 | 489 | 85,700 |
| 2024/09/10 | 495 | 510 | 491 | 501 | 49,600 |
| 2024/09/09 | 482 | 494 | 473 | 493 | 47,100 |
| 2024/09/06 | 501 | 507 | 487 | 497 | 68,000 |
| 2024/09/05 | 500 | 514 | 486 | 499 | 92,000 |
| 2024/09/04 | 524 | 527 | 503 | 503 | 130,300 |
| 2024/09/03 | 547 | 551 | 535 | 538 | 54,300 |
| 2024/09/02 | 547 | 553 | 539 | 539 | 31,700 |
| 2024/08/30 | 531 | 543 | 531 | 539 | 41,300 |
| 2024/08/29 | 538 | 540 | 528 | 529 | 44,100 |
| 2024/08/28 | 549 | 549 | 537 | 538 | 36,300 |
| 2024/08/27 | 546 | 550 | 537 | 549 | 56,100 |
| 2024/08/26 | 555 | 560 | 536 | 544 | 76,400 |
| 2024/08/23 | 532 | 565 | 526 | 550 | 204,300 |
| 2024/08/22 | 522 | 542 | 519 | 527 | 133,700 |
| 2024/08/21 | 519 | 521 | 512 | 512 | 30,600 |
| 2024/08/20 | 524 | 528 | 517 | 523 | 78,100 |
| 2024/08/19 | 542 | 546 | 515 | 515 | 65,400 |
| 2024/08/16 | 536 | 550 | 536 | 541 | 115,300 |
| 2024/08/15 | 522 | 528 | 513 | 521 | 122,200 |
| 2024/08/14 | 510 | 536 | 503 | 524 | 463,700 |
| 2024/08/13 | 492 | 492 | 492 | 492 | 6,900 |
| 2024/08/09 | 414 | 424 | 400 | 412 | 67,900 |
| 2024/08/08 | 389 | 403 | 378 | 391 | 113,300 |
| 2024/08/07 | 380 | 409 | 372 | 396 | 147,200 |
| 2024/08/06 | 372 | 397 | 372 | 384 | 114,100 |
| 2024/08/05 | 429 | 429 | 364 | 364 | 256,900 |
| 2024/08/02 | 461 | 463 | 443 | 444 | 107,100 |
| 2024/08/01 | 509 | 509 | 488 | 488 | 132,100 |
| 2024/07/31 | 484 | 513 | 478 | 512 | 103,100 |
| 2024/07/30 | 501 | 501 | 485 | 491 | 74,700 |
| 2024/07/29 | 501 | 509 | 498 | 501 | 95,900 |
| 2024/07/26 | 508 | 521 | 494 | 497 | 184,700 |
| 2024/07/25 | 536 | 544 | 528 | 528 | 90,800 |
| 2024/07/24 | 548 | 556 | 540 | 556 | 36,900 |
| 2024/07/23 | 556 | 560 | 546 | 548 | 97,400 |
| 2024/07/22 | 559 | 559 | 543 | 546 | 114,900 |
| 2024/07/19 | 568 | 568 | 557 | 559 | 41,900 |
| 2024/07/18 | 573 | 576 | 564 | 567 | 33,500 |
| 2024/07/17 | 585 | 586 | 580 | 580 | 19,000 |
| 2024/07/16 | 583 | 585 | 581 | 583 | 13,300 |
| 2024/07/12 | 576 | 587 | 573 | 583 | 29,500 |
| 2024/07/11 | 584 | 584 | 575 | 579 | 119,900 |
| 2024/07/10 | 590 | 590 | 566 | 574 | 56,500 |
| 2024/07/09 | 588 | 598 | 584 | 591 | 41,800 |
| 2024/07/08 | 596 | 596 | 582 | 587 | 34,200 |
| 2024/07/05 | 602 | 603 | 593 | 593 | 36,800 |
| 2024/07/04 | 605 | 605 | 598 | 604 | 16,500 |
| 2024/07/03 | 603 | 606 | 600 | 602 | 34,000 |
| 2024/07/02 | 599 | 610 | 590 | 603 | 90,500 |
| 2024/07/01 | 620 | 620 | 597 | 597 | 44,300 |
| 2024/06/28 | 616 | 623 | 613 | 616 | 17,000 |
| 2024/06/27 | 609 | 623 | 609 | 610 | 48,600 |
| 2024/06/26 | 609 | 609 | 601 | 605 | 13,200 |
| 2024/06/25 | 600 | 607 | 599 | 604 | 10,200 |
| 2024/06/24 | 603 | 607 | 600 | 602 | 27,200 |
| 2024/06/21 | 597 | 605 | 597 | 602 | 37,200 |
| 2024/06/20 | 591 | 595 | 585 | 595 | 23,100 |
| 2024/06/19 | 593 | 596 | 589 | 591 | 20,700 |
| 2024/06/18 | 586 | 593 | 585 | 590 | 25,200 |
| 2024/06/17 | 592 | 592 | 578 | 585 | 42,800 |
| 2024/06/14 | 563 | 595 | 563 | 592 | 73,500 |
| 2024/06/13 | 575 | 575 | 559 | 563 | 31,500 |
| 2024/06/12 | 582 | 582 | 571 | 571 | 37,600 |
| 2024/06/11 | 581 | 588 | 578 | 582 | 29,900 |
| 2024/06/10 | 555 | 578 | 555 | 578 | 40,400 |
| 2024/06/07 | 557 | 559 | 547 | 554 | 119,800 |
| 2024/06/06 | 580 | 583 | 567 | 567 | 68,500 |
| 2024/06/05 | 588 | 589 | 575 | 578 | 87,800 |
| 2024/06/04 | 596 | 597 | 590 | 592 | 33,400 |
| 2024/06/03 | 597 | 605 | 597 | 599 | 22,400 |
| 2024/05/31 | 590 | 598 | 587 | 596 | 72,900 |
| 2024/05/30 | 593 | 599 | 586 | 591 | 102,100 |
| 2024/05/29 | 624 | 625 | 603 | 603 | 33,900 |
| 2024/05/28 | 621 | 630 | 621 | 623 | 24,200 |
| 2024/05/27 | 614 | 622 | 613 | 621 | 34,000 |
| 2024/05/24 | 608 | 614 | 605 | 612 | 39,100 |
| 2024/05/23 | 619 | 620 | 611 | 618 | 84,400 |
| 2024/05/22 | 639 | 639 | 617 | 617 | 26,800 |
| 2024/05/21 | 640 | 642 | 630 | 639 | 59,200 |
| 2024/05/20 | 630 | 649 | 630 | 638 | 39,100 |
| 2024/05/17 | 620 | 637 | 616 | 636 | 45,800 |
| 2024/05/16 | 618 | 624 | 600 | 624 | 98,600 |
| 2024/05/15 | 632 | 635 | 618 | 623 | 129,200 |
| 2024/05/14 | 664 | 676 | 618 | 631 | 245,000 |
| 2024/05/13 | 668 | 672 | 638 | 654 | 221,200 |
| 2024/05/10 | 689 | 690 | 664 | 672 | 104,600 |
| 2024/05/09 | 697 | 697 | 682 | 687 | 29,500 |
| 2024/05/08 | 696 | 700 | 689 | 697 | 49,800 |
| 2024/05/07 | 715 | 716 | 688 | 695 | 70,300 |
| 2024/05/02 | 701 | 716 | 696 | 710 | 39,000 |
| 2024/05/01 | 715 | 724 | 703 | 704 | 65,700 |
| 2024/04/30 | 730 | 736 | 713 | 717 | 55,800 |
| 2024/04/26 | 730 | 732 | 712 | 723 | 59,300 |
| 2024/04/25 | 751 | 751 | 728 | 730 | 68,500 |
| 2024/04/24 | 730 | 769 | 730 | 761 | 77,300 |
| 2024/04/23 | 731 | 732 | 719 | 727 | 37,900 |
| 2024/04/22 | 731 | 733 | 720 | 729 | 37,700 |
| 2024/04/19 | 745 | 745 | 703 | 716 | 107,500 |
| 2024/04/18 | 733 | 756 | 725 | 748 | 23,400 |
| 2024/04/17 | 752 | 752 | 727 | 738 | 50,800 |
| 2024/04/16 | 766 | 766 | 740 | 749 | 65,200 |
| 2024/04/15 | 780 | 783 | 765 | 776 | 23,700 |
| 2024/04/12 | 778 | 788 | 765 | 781 | 44,200 |
| 2024/04/11 | 787 | 787 | 765 | 777 | 77,400 |
| 2024/04/10 | 770 | 794 | 758 | 783 | 106,600 |
| 2024/04/09 | 744 | 770 | 744 | 766 | 77,900 |
| 2024/04/08 | 731 | 734 | 717 | 734 | 41,900 |
| 2024/04/05 | 724 | 725 | 710 | 718 | 67,400 |
| 2024/04/04 | 722 | 747 | 717 | 739 | 59,500 |
| 2024/04/03 | 720 | 732 | 708 | 720 | 81,500 |
| 2024/04/02 | 758 | 760 | 722 | 731 | 113,400 |
| 2024/04/01 | 763 | 763 | 740 | 746 | 100,200 |
| 2024/03/29 | 753 | 772 | 750 | 755 | 31,200 |
| 2024/03/28 | 766 | 786 | 757 | 757 | 72,200 |
| 2024/03/27 | 790 | 790 | 766 | 766 | 81,100 |
| 2024/03/26 | 772 | 797 | 767 | 786 | 93,100 |
| 2024/03/25 | 745 | 774 | 741 | 765 | 125,400 |
| 2024/03/22 | 737 | 750 | 728 | 745 | 76,300 |
| 2024/03/21 | 732 | 751 | 720 | 735 | 155,800 |
| 2024/03/19 | 701 | 726 | 695 | 722 | 76,800 |
| 2024/03/18 | 672 | 706 | 672 | 701 | 163,200 |
| 2024/03/15 | 650 | 662 | 635 | 653 | 72,100 |
| 2024/03/14 | 640 | 655 | 633 | 655 | 51,000 |
| 2024/03/13 | 653 | 662 | 635 | 635 | 43,000 |
| 2024/03/12 | 634 | 653 | 630 | 653 | 57,900 |
| 2024/03/11 | 657 | 661 | 634 | 641 | 79,900 |
| 2024/03/08 | 665 | 680 | 663 | 670 | 36,700 |
| 2024/03/07 | 690 | 695 | 660 | 665 | 99,800 |
| 2024/03/06 | 679 | 692 | 675 | 686 | 33,500 |
| 2024/03/05 | 686 | 688 | 671 | 684 | 106,400 |
| 2024/03/04 | 695 | 700 | 685 | 695 | 44,100 |
| 2024/03/01 | 711 | 711 | 688 | 693 | 62,000 |
| 2024/02/29 | 701 | 718 | 697 | 711 | 54,400 |
| 2024/02/28 | 693 | 708 | 690 | 697 | 58,600 |
| 2024/02/27 | 701 | 710 | 688 | 695 | 71,800 |
| 2024/02/26 | 719 | 719 | 696 | 703 | 80,600 |
| 2024/02/22 | 724 | 729 | 700 | 706 | 118,100 |
| 2024/02/21 | 709 | 726 | 703 | 706 | 89,700 |
| 2024/02/20 | 723 | 723 | 706 | 712 | 81,700 |
| 2024/02/19 | 679 | 735 | 676 | 725 | 310,000 |
| 2024/02/16 | 674 | 678 | 642 | 650 | 246,100 |
| 2024/02/15 | 715 | 717 | 652 | 666 | 317,100 |
| 2024/02/14 | 619 | 692 | 618 | 692 | 846,500 |
| 2024/02/13 | 608 | 608 | 583 | 592 | 235,300 |
| 2024/02/09 | 593 | 593 | 573 | 582 | 140,500 |
| 2024/02/08 | 616 | 617 | 584 | 598 | 103,600 |
| 2024/02/07 | 605 | 615 | 603 | 615 | 54,900 |
| 2024/02/06 | 638 | 638 | 608 | 609 | 134,800 |
| 2024/02/05 | 608 | 620 | 602 | 620 | 75,500 |
| 2024/02/02 | 601 | 614 | 597 | 606 | 101,000 |
| 2024/02/01 | 590 | 601 | 586 | 594 | 44,600 |
| 2024/01/31 | 594 | 594 | 584 | 593 | 47,100 |
| 2024/01/30 | 594 | 596 | 581 | 594 | 80,800 |
| 2024/01/29 | 592 | 600 | 588 | 595 | 41,900 |
| 2024/01/26 | 600 | 600 | 582 | 586 | 86,700 |
| 2024/01/25 | 591 | 602 | 589 | 600 | 38,000 |
| 2024/01/24 | 598 | 606 | 589 | 593 | 43,000 |
| 2024/01/23 | 605 | 615 | 599 | 603 | 117,500 |
| 2024/01/22 | 563 | 621 | 563 | 610 | 284,700 |
| 2024/01/19 | 561 | 567 | 558 | 562 | 45,800 |
| 2024/01/18 | 555 | 558 | 547 | 557 | 34,500 |
| 2024/01/17 | 560 | 564 | 545 | 552 | 52,400 |
| 2024/01/16 | 567 | 567 | 557 | 559 | 70,400 |
| 2024/01/15 | 561 | 574 | 560 | 570 | 49,400 |
| 2024/01/12 | 569 | 575 | 554 | 558 | 95,800 |
| 2024/01/11 | 570 | 570 | 558 | 559 | 74,600 |
| 2024/01/10 | 570 | 573 | 555 | 566 | 164,900 |
| 2024/01/09 | 590 | 590 | 559 | 570 | 208,900 |
| 2024/01/05 | 530 | 560 | 528 | 560 | 127,900 |
| 2024/01/04 | 513 | 534 | 508 | 533 | 84,400 |