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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
