3113 (株)UNIVA・Oakホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 73 | 74 | 73 | 73 | 469,200 | 73 |
| 2025-04-03 | 74 | 75 | 73 | 75 | 448,700 | 75 |
| 2025-04-02 | 77 | 84 | 74 | 77 | 1,042,100 | 77 |
| 2025-04-01 | 75 | 79 | 74 | 77 | 593,600 | 77 |
| 2025-03-31 | 77 | 103 | 74 | 75 | 4,192,700 | 75 |
| 2025-03-28 | 77 | 78 | 76 | 76 | 77,000 | 76 |
| 2025-03-27 | 78 | 79 | 77 | 78 | 121,900 | 78 |
| 2025-03-26 | 78 | 79 | 78 | 78 | 74,600 | 78 |
| 2025-03-25 | 79 | 79 | 78 | 78 | 73,800 | 78 |
| 2025-03-24 | 79 | 79 | 78 | 78 | 64,600 | 78 |
| 2025-03-21 | 79 | 80 | 78 | 79 | 156,800 | 79 |
| 2025-03-19 | 80 | 80 | 79 | 79 | 38,100 | 79 |
| 2025-03-18 | 79 | 80 | 78 | 80 | 17,800 | 80 |
| 2025-03-17 | 79 | 79 | 78 | 78 | 25,300 | 78 |
| 2025-03-14 | 79 | 79 | 78 | 79 | 21,200 | 79 |
| 2025-03-13 | 79 | 79 | 78 | 79 | 8,800 | 79 |
| 2025-03-12 | 78 | 79 | 78 | 78 | 16,800 | 78 |
| 2025-03-11 | 78 | 79 | 78 | 78 | 69,700 | 78 |
| 2025-03-10 | 80 | 80 | 78 | 78 | 54,200 | 78 |
| 2025-03-07 | 80 | 80 | 79 | 79 | 37,300 | 79 |
| 2025-03-06 | 80 | 81 | 79 | 80 | 38,800 | 80 |
| 2025-03-05 | 81 | 81 | 79 | 81 | 67,300 | 81 |
| 2025-03-04 | 80 | 81 | 80 | 81 | 22,800 | 81 |
| 2025-03-03 | 80 | 81 | 80 | 80 | 16,700 | 80 |
| 2025-02-28 | 82 | 82 | 79 | 79 | 117,600 | 79 |
| 2025-02-27 | 81 | 82 | 79 | 79 | 84,100 | 79 |
| 2025-02-26 | 80 | 81 | 79 | 80 | 33,200 | 80 |
| 2025-02-25 | 82 | 82 | 79 | 79 | 250,900 | 79 |
| 2025-02-21 | 82 | 83 | 80 | 83 | 163,000 | 83 |
| 2025-02-20 | 81 | 82 | 81 | 81 | 70,200 | 81 |
| 2025-02-19 | 80 | 81 | 79 | 81 | 79,100 | 81 |
| 2025-02-18 | 79 | 81 | 78 | 80 | 154,600 | 80 |
| 2025-02-17 | 79 | 79 | 77 | 78 | 157,500 | 78 |
| 2025-02-14 | 77 | 78 | 76 | 78 | 52,000 | 78 |
| 2025-02-13 | 77 | 79 | 77 | 77 | 123,100 | 77 |
| 2025-02-12 | 77 | 78 | 76 | 78 | 51,500 | 78 |
| 2025-02-10 | 78 | 78 | 76 | 77 | 107,200 | 77 |
| 2025-02-07 | 77 | 77 | 76 | 76 | 49,600 | 76 |
| 2025-02-06 | 75 | 78 | 75 | 77 | 163,300 | 77 |
| 2025-02-05 | 75 | 76 | 75 | 75 | 57,800 | 75 |
| 2025-02-04 | 75 | 76 | 74 | 75 | 217,000 | 75 |
| 2025-02-03 | 76 | 76 | 75 | 75 | 101,700 | 75 |
| 2025-01-31 | 77 | 77 | 76 | 76 | 95,400 | 76 |
| 2025-01-30 | 76 | 76 | 75 | 75 | 99,000 | 75 |
| 2025-01-29 | 76 | 77 | 75 | 76 | 51,800 | 76 |
| 2025-01-28 | 75 | 77 | 75 | 75 | 74,100 | 75 |
| 2025-01-27 | 75 | 77 | 75 | 75 | 144,700 | 75 |
| 2025-01-24 | 75 | 76 | 75 | 75 | 59,800 | 75 |
| 2025-01-23 | 75 | 76 | 75 | 75 | 36,900 | 75 |
| 2025-01-22 | 75 | 76 | 75 | 75 | 46,200 | 75 |
| 2025-01-21 | 75 | 76 | 75 | 75 | 33,800 | 75 |
| 2025-01-20 | 75 | 76 | 74 | 75 | 189,300 | 75 |
| 2025-01-17 | 76 | 76 | 75 | 76 | 59,700 | 76 |
| 2025-01-16 | 77 | 77 | 76 | 76 | 76,200 | 76 |
| 2025-01-15 | 76 | 78 | 76 | 78 | 78,000 | 78 |
| 2025-01-14 | 76 | 78 | 76 | 76 | 74,400 | 76 |
| 2025-01-10 | 77 | 78 | 76 | 76 | 67,500 | 76 |
| 2025-01-09 | 78 | 78 | 77 | 77 | 54,800 | 77 |
| 2025-01-08 | 77 | 78 | 77 | 77 | 58,500 | 77 |
| 2025-01-07 | 77 | 79 | 77 | 77 | 135,600 | 77 |
| 2025-01-06 | 79 | 79 | 77 | 77 | 220,100 | 77 |
分割・併合履歴 ： [2010-07-29]1株→0.1株