3113 (株)UNIVA・Oakホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 80 | 80 | 78 | 80 | 127,100 | 80 |
| 2024-11-20 | 80 | 80 | 80 | 80 | 3,200 | 80 |
| 2024-11-19 | 80 | 80 | 79 | 80 | 54,600 | 80 |
| 2024-11-18 | 81 | 81 | 79 | 81 | 29,400 | 81 |
| 2024-11-15 | 80 | 81 | 78 | 80 | 85,500 | 80 |
| 2024-11-14 | 81 | 84 | 81 | 81 | 54,200 | 81 |
| 2024-11-13 | 82 | 83 | 82 | 82 | 25,000 | 82 |
| 2024-11-12 | 84 | 84 | 82 | 82 | 100,800 | 82 |
| 2024-11-11 | 81 | 83 | 81 | 83 | 69,700 | 83 |
| 2024-11-08 | 82 | 82 | 81 | 81 | 25,700 | 81 |
| 2024-11-07 | 83 | 83 | 81 | 82 | 32,900 | 82 |
| 2024-11-06 | 83 | 84 | 82 | 83 | 24,900 | 83 |
| 2024-11-05 | 84 | 85 | 82 | 83 | 42,400 | 83 |
| 2024-11-01 | 83 | 85 | 83 | 84 | 58,900 | 84 |
| 2024-10-31 | 85 | 86 | 82 | 84 | 94,000 | 84 |
| 2024-10-30 | 84 | 85 | 82 | 85 | 71,800 | 85 |
| 2024-10-29 | 79 | 83 | 78 | 83 | 145,300 | 83 |
| 2024-10-28 | 76 | 80 | 76 | 80 | 72,200 | 80 |
| 2024-10-25 | 76 | 77 | 75 | 75 | 73,300 | 75 |
| 2024-10-24 | 77 | 77 | 75 | 77 | 123,100 | 77 |
| 2024-10-23 | 77 | 78 | 76 | 77 | 165,600 | 77 |
| 2024-10-22 | 79 | 79 | 77 | 78 | 29,900 | 78 |
| 2024-10-21 | 78 | 80 | 78 | 78 | 48,100 | 78 |
| 2024-10-18 | 79 | 80 | 78 | 78 | 10,600 | 78 |
| 2024-10-17 | 78 | 80 | 78 | 79 | 11,300 | 79 |
| 2024-10-16 | 78 | 80 | 78 | 80 | 26,400 | 80 |
| 2024-10-15 | 77 | 80 | 77 | 80 | 90,500 | 80 |
| 2024-10-11 | 79 | 79 | 77 | 78 | 138,500 | 78 |
| 2024-10-10 | 79 | 80 | 79 | 79 | 42,100 | 79 |
| 2024-10-09 | 80 | 80 | 79 | 80 | 20,700 | 80 |
| 2024-10-08 | 80 | 81 | 80 | 80 | 16,300 | 80 |
| 2024-10-07 | 81 | 82 | 80 | 80 | 32,700 | 80 |
| 2024-10-04 | 81 | 81 | 81 | 81 | 27,000 | 81 |
| 2024-10-03 | 82 | 82 | 81 | 81 | 7,500 | 81 |
| 2024-10-02 | 81 | 82 | 81 | 81 | 17,500 | 81 |
| 2024-10-01 | 81 | 81 | 80 | 81 | 29,800 | 81 |
| 2024-09-30 | 82 | 82 | 78 | 81 | 63,000 | 81 |
| 2024-09-27 | 83 | 85 | 83 | 83 | 106,300 | 83 |
| 2024-09-26 | 84 | 84 | 83 | 83 | 21,300 | 83 |
| 2024-09-25 | 83 | 84 | 83 | 83 | 16,700 | 83 |
| 2024-09-24 | 82 | 84 | 82 | 84 | 14,400 | 84 |
| 2024-09-20 | 83 | 83 | 82 | 83 | 13,900 | 83 |
| 2024-09-19 | 81 | 83 | 80 | 81 | 48,000 | 81 |
| 2024-09-18 | 82 | 82 | 80 | 81 | 65,100 | 81 |
| 2024-09-17 | 82 | 83 | 81 | 82 | 86,100 | 82 |
| 2024-09-13 | 83 | 83 | 82 | 82 | 16,300 | 82 |
| 2024-09-12 | 82 | 84 | 82 | 83 | 139,600 | 83 |
| 2024-09-11 | 86 | 86 | 80 | 82 | 129,000 | 82 |
| 2024-09-10 | 86 | 86 | 85 | 86 | 42,100 | 86 |
| 2024-09-09 | 85 | 87 | 83 | 86 | 96,100 | 86 |
| 2024-09-06 | 89 | 89 | 85 | 86 | 78,800 | 86 |
| 2024-09-05 | 87 | 89 | 87 | 89 | 192,100 | 89 |
| 2024-09-04 | 90 | 90 | 87 | 90 | 126,600 | 90 |
| 2024-09-03 | 91 | 91 | 90 | 91 | 18,000 | 91 |
| 2024-09-02 | 90 | 92 | 90 | 90 | 75,900 | 90 |
| 2024-08-30 | 90 | 91 | 89 | 91 | 61,800 | 91 |
| 2024-08-29 | 90 | 91 | 89 | 90 | 72,000 | 90 |
| 2024-08-28 | 91 | 91 | 89 | 90 | 136,600 | 90 |
| 2024-08-27 | 89 | 92 | 89 | 91 | 76,100 | 91 |
| 2024-08-26 | 91 | 92 | 90 | 90 | 108,500 | 90 |
| 2024-08-23 | 92 | 93 | 91 | 91 | 59,100 | 91 |
| 2024-08-22 | 92 | 93 | 91 | 92 | 25,800 | 92 |
| 2024-08-21 | 94 | 94 | 92 | 92 | 266,600 | 92 |
| 2024-08-20 | 91 | 94 | 91 | 93 | 268,300 | 93 |
| 2024-08-19 | 90 | 92 | 90 | 90 | 59,200 | 90 |
| 2024-08-16 | 91 | 92 | 90 | 91 | 88,600 | 91 |
| 2024-08-15 | 91 | 93 | 90 | 91 | 90,100 | 91 |
| 2024-08-14 | 92 | 93 | 90 | 93 | 181,500 | 93 |
| 2024-08-13 | 94 | 96 | 88 | 93 | 374,900 | 93 |
| 2024-08-09 | 86 | 88 | 84 | 85 | 275,100 | 85 |
| 2024-08-08 | 83 | 86 | 83 | 86 | 133,900 | 86 |
| 2024-08-07 | 87 | 87 | 84 | 84 | 184,500 | 84 |
| 2024-08-06 | 83 | 90 | 83 | 87 | 258,900 | 87 |
| 2024-08-05 | 83 | 94 | 74 | 88 | 517,500 | 88 |
| 2024-08-02 | 90 | 90 | 86 | 87 | 116,500 | 87 |
| 2024-08-01 | 93 | 94 | 90 | 91 | 84,700 | 91 |
| 2024-07-31 | 93 | 94 | 91 | 93 | 72,000 | 93 |
| 2024-07-30 | 93 | 95 | 93 | 93 | 68,000 | 93 |
| 2024-07-29 | 91 | 95 | 91 | 94 | 98,200 | 94 |
| 2024-07-26 | 94 | 94 | 90 | 92 | 95,500 | 92 |
| 2024-07-25 | 95 | 95 | 91 | 92 | 147,200 | 92 |
| 2024-07-24 | 95 | 96 | 94 | 95 | 72,800 | 95 |
| 2024-07-23 | 97 | 97 | 93 | 95 | 891,600 | 95 |
| 2024-07-22 | 96 | 96 | 95 | 96 | 88,200 | 96 |
| 2024-07-19 | 96 | 97 | 96 | 96 | 50,200 | 96 |
| 2024-07-18 | 96 | 97 | 95 | 96 | 105,700 | 96 |
| 2024-07-17 | 96 | 97 | 96 | 97 | 31,800 | 97 |
| 2024-07-16 | 97 | 97 | 95 | 97 | 152,700 | 97 |
| 2024-07-12 | 96 | 97 | 96 | 97 | 67,700 | 97 |
| 2024-07-11 | 97 | 97 | 95 | 96 | 214,300 | 96 |
| 2024-07-10 | 96 | 98 | 96 | 96 | 213,900 | 96 |
| 2024-07-09 | 97 | 98 | 96 | 97 | 78,200 | 97 |
| 2024-07-08 | 98 | 98 | 96 | 97 | 90,300 | 97 |
| 2024-07-05 | 96 | 98 | 96 | 97 | 129,100 | 97 |
| 2024-07-04 | 96 | 97 | 96 | 97 | 86,100 | 97 |
| 2024-07-03 | 98 | 98 | 94 | 97 | 350,800 | 97 |
| 2024-07-02 | 95 | 98 | 95 | 97 | 224,500 | 97 |
| 2024-07-01 | 90 | 96 | 90 | 96 | 223,900 | 96 |
| 2024-06-28 | 89 | 90 | 88 | 90 | 90,300 | 90 |
| 2024-06-27 | 88 | 90 | 88 | 89 | 42,000 | 89 |
| 2024-06-26 | 88 | 90 | 88 | 88 | 179,600 | 88 |
| 2024-06-25 | 90 | 90 | 87 | 90 | 451,500 | 90 |
| 2024-06-24 | 89 | 92 | 83 | 89 | 954,000 | 89 |
| 2024-06-21 | 82 | 86 | 82 | 84 | 155,700 | 84 |
| 2024-06-20 | 83 | 83 | 82 | 82 | 55,500 | 82 |
| 2024-06-19 | 83 | 84 | 83 | 83 | 51,700 | 83 |
| 2024-06-18 | 84 | 85 | 83 | 83 | 68,300 | 83 |
| 2024-06-17 | 83 | 84 | 83 | 84 | 69,200 | 84 |
| 2024-06-14 | 83 | 85 | 83 | 85 | 238,300 | 85 |
| 2024-06-13 | 85 | 85 | 83 | 84 | 70,700 | 84 |
| 2024-06-12 | 83 | 85 | 83 | 85 | 103,400 | 85 |
| 2024-06-11 | 83 | 85 | 82 | 84 | 258,700 | 84 |
| 2024-06-10 | 82 | 83 | 82 | 82 | 122,100 | 82 |
| 2024-06-07 | 82 | 83 | 81 | 83 | 238,800 | 83 |
| 2024-06-06 | 82 | 82 | 81 | 81 | 34,200 | 81 |
| 2024-06-05 | 82 | 82 | 81 | 82 | 67,200 | 82 |
| 2024-06-04 | 82 | 82 | 81 | 82 | 19,800 | 82 |
| 2024-06-03 | 82 | 83 | 81 | 83 | 45,700 | 83 |
| 2024-05-31 | 82 | 83 | 81 | 81 | 78,700 | 81 |
| 2024-05-30 | 80 | 83 | 80 | 81 | 114,200 | 81 |
| 2024-05-29 | 82 | 83 | 81 | 82 | 148,800 | 82 |
| 2024-05-28 | 83 | 83 | 81 | 83 | 86,000 | 83 |
| 2024-05-27 | 84 | 84 | 82 | 83 | 117,200 | 83 |
| 2024-05-24 | 83 | 84 | 82 | 84 | 115,900 | 84 |
| 2024-05-23 | 86 | 86 | 83 | 83 | 195,800 | 83 |
| 2024-05-22 | 83 | 84 | 83 | 83 | 102,600 | 83 |
| 2024-05-21 | 83 | 84 | 83 | 83 | 65,300 | 83 |
| 2024-05-20 | 83 | 86 | 82 | 83 | 407,200 | 83 |
| 2024-05-17 | 83 | 83 | 80 | 82 | 798,000 | 82 |
| 2024-05-16 | 80 | 80 | 79 | 80 | 176,200 | 80 |
| 2024-05-15 | 79 | 80 | 79 | 80 | 181,000 | 80 |
| 2024-05-14 | 80 | 80 | 78 | 79 | 205,300 | 79 |
| 2024-05-13 | 76 | 80 | 76 | 80 | 468,400 | 80 |
| 2024-05-10 | 76 | 76 | 75 | 75 | 19,000 | 75 |
| 2024-05-09 | 75 | 76 | 74 | 76 | 44,000 | 76 |
| 2024-05-08 | 75 | 76 | 75 | 76 | 74,600 | 76 |
| 2024-05-07 | 76 | 76 | 75 | 75 | 45,500 | 75 |
| 2024-05-02 | 75 | 76 | 75 | 75 | 11,700 | 75 |
| 2024-05-01 | 75 | 76 | 75 | 75 | 19,800 | 75 |
| 2024-04-30 | 75 | 76 | 75 | 75 | 68,500 | 75 |
| 2024-04-26 | 76 | 77 | 74 | 75 | 180,300 | 75 |
| 2024-04-25 | 77 | 77 | 75 | 76 | 57,900 | 76 |
| 2024-04-24 | 75 | 77 | 75 | 77 | 80,400 | 77 |
| 2024-04-23 | 76 | 76 | 74 | 75 | 170,700 | 75 |
| 2024-04-22 | 76 | 77 | 75 | 76 | 104,400 | 76 |
| 2024-04-19 | 76 | 77 | 75 | 75 | 88,500 | 75 |
| 2024-04-18 | 75 | 77 | 75 | 76 | 70,000 | 76 |
| 2024-04-17 | 77 | 77 | 75 | 75 | 183,000 | 75 |
| 2024-04-16 | 77 | 77 | 76 | 77 | 172,700 | 77 |
| 2024-04-15 | 78 | 79 | 77 | 77 | 118,000 | 77 |
| 2024-04-12 | 78 | 79 | 78 | 79 | 14,400 | 79 |
| 2024-04-11 | 78 | 79 | 77 | 79 | 25,400 | 79 |
| 2024-04-10 | 78 | 79 | 78 | 79 | 32,700 | 79 |
| 2024-04-09 | 77 | 79 | 77 | 79 | 86,200 | 79 |
| 2024-04-08 | 76 | 78 | 76 | 78 | 79,500 | 78 |
| 2024-04-05 | 76 | 77 | 75 | 77 | 111,000 | 77 |
| 2024-04-04 | 78 | 78 | 76 | 76 | 114,600 | 76 |
| 2024-04-03 | 77 | 78 | 76 | 77 | 60,500 | 77 |
| 2024-04-02 | 78 | 79 | 77 | 77 | 80,100 | 77 |
| 2024-04-01 | 79 | 79 | 78 | 78 | 93,500 | 78 |
| 2024-03-29 | 79 | 79 | 78 | 78 | 111,300 | 78 |
| 2024-03-28 | 76 | 80 | 75 | 80 | 408,900 | 80 |
| 2024-03-27 | 79 | 80 | 78 | 80 | 163,800 | 80 |
| 2024-03-26 | 79 | 80 | 79 | 80 | 75,600 | 80 |
| 2024-03-25 | 79 | 80 | 79 | 79 | 98,700 | 79 |
| 2024-03-22 | 79 | 80 | 78 | 80 | 74,500 | 80 |
| 2024-03-21 | 78 | 80 | 78 | 80 | 258,300 | 80 |
| 2024-03-19 | 78 | 79 | 78 | 78 | 148,100 | 78 |
| 2024-03-18 | 78 | 79 | 78 | 79 | 73,500 | 79 |
| 2024-03-15 | 78 | 79 | 77 | 79 | 53,900 | 79 |
| 2024-03-14 | 78 | 79 | 77 | 78 | 141,100 | 78 |
| 2024-03-13 | 76 | 78 | 76 | 77 | 86,100 | 77 |
| 2024-03-12 | 78 | 78 | 76 | 76 | 261,600 | 76 |
| 2024-03-11 | 77 | 78 | 76 | 76 | 173,800 | 76 |
| 2024-03-08 | 77 | 78 | 76 | 78 | 161,800 | 78 |
| 2024-03-07 | 78 | 79 | 76 | 77 | 697,200 | 77 |
| 2024-03-06 | 79 | 80 | 78 | 80 | 72,900 | 80 |
| 2024-03-05 | 80 | 80 | 78 | 78 | 166,000 | 78 |
| 2024-03-04 | 80 | 81 | 79 | 79 | 130,800 | 79 |
| 2024-03-01 | 80 | 81 | 79 | 80 | 53,900 | 80 |
| 2024-02-29 | 82 | 82 | 79 | 80 | 180,400 | 80 |
| 2024-02-28 | 82 | 84 | 80 | 82 | 384,500 | 82 |
| 2024-02-27 | 80 | 80 | 79 | 79 | 60,300 | 79 |
| 2024-02-26 | 80 | 80 | 79 | 79 | 118,500 | 79 |
| 2024-02-22 | 80 | 81 | 80 | 80 | 85,600 | 80 |
| 2024-02-21 | 81 | 81 | 80 | 81 | 73,800 | 81 |
| 2024-02-20 | 82 | 82 | 80 | 82 | 83,100 | 82 |
| 2024-02-19 | 80 | 82 | 79 | 82 | 109,000 | 82 |
| 2024-02-16 | 80 | 81 | 78 | 80 | 133,700 | 80 |
| 2024-02-15 | 84 | 84 | 80 | 81 | 345,900 | 81 |
| 2024-02-14 | 81 | 82 | 81 | 82 | 40,000 | 82 |
| 2024-02-13 | 80 | 82 | 80 | 82 | 87,800 | 82 |
| 2024-02-09 | 82 | 83 | 81 | 81 | 22,600 | 81 |
| 2024-02-08 | 82 | 83 | 81 | 82 | 48,600 | 82 |
| 2024-02-07 | 82 | 82 | 81 | 82 | 107,200 | 82 |
| 2024-02-06 | 82 | 84 | 82 | 83 | 24,600 | 83 |
| 2024-02-05 | 83 | 83 | 81 | 83 | 174,700 | 83 |
| 2024-02-02 | 83 | 83 | 82 | 83 | 33,100 | 83 |
| 2024-02-01 | 83 | 84 | 82 | 83 | 55,900 | 83 |
| 2024-01-31 | 83 | 84 | 83 | 84 | 33,900 | 84 |
| 2024-01-30 | 83 | 84 | 83 | 83 | 18,400 | 83 |
| 2024-01-29 | 84 | 84 | 83 | 83 | 17,400 | 83 |
| 2024-01-26 | 84 | 85 | 83 | 83 | 113,000 | 83 |
| 2024-01-25 | 83 | 85 | 83 | 84 | 58,400 | 84 |
| 2024-01-24 | 83 | 84 | 82 | 82 | 52,000 | 82 |
| 2024-01-23 | 83 | 84 | 82 | 82 | 56,200 | 82 |
| 2024-01-22 | 84 | 85 | 83 | 83 | 64,100 | 83 |
| 2024-01-19 | 84 | 84 | 83 | 84 | 113,900 | 84 |
| 2024-01-18 | 82 | 84 | 82 | 84 | 122,800 | 84 |
| 2024-01-17 | 84 | 84 | 83 | 83 | 73,500 | 83 |
| 2024-01-16 | 85 | 85 | 83 | 83 | 37,100 | 83 |
| 2024-01-15 | 84 | 85 | 84 | 85 | 61,200 | 85 |
| 2024-01-12 | 83 | 84 | 82 | 84 | 46,900 | 84 |
| 2024-01-11 | 83 | 83 | 82 | 82 | 46,100 | 82 |
| 2024-01-10 | 84 | 84 | 81 | 83 | 168,000 | 83 |
| 2024-01-09 | 84 | 85 | 83 | 83 | 103,500 | 83 |
| 2024-01-05 | 84 | 85 | 82 | 83 | 135,000 | 83 |
| 2024-01-04 | 83 | 86 | 82 | 86 | 128,700 | 86 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
