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 |
|---|---|---|---|---|---|
| 2024/08/30 | 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 |