3113 (株)UNIVA・Oakホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	84	85	81	84	230,100	84
2023-12-28	79	86	79	85	298,600	85
2023-12-27	78	80	76	80	332,900	80
2023-12-26	78	79	77	78	240,200	78
2023-12-25	77	79	76	79	213,900	79
2023-12-22	78	79	77	78	112,000	78
2023-12-21	78	79	77	79	185,600	79
2023-12-20	79	80	78	79	104,100	79
2023-12-19	80	80	79	80	77,100	80
2023-12-18	79	80	79	79	76,400	79
2023-12-15	79	80	79	79	41,500	79
2023-12-14	80	80	79	80	79,100	80
2023-12-13	80	81	79	81	113,700	81
2023-12-12	82	97	79	79	2,627,900	79
2023-12-11	80	82	79	80	124,200	80
2023-12-08	81	82	79	80	135,100	80
2023-12-07	83	84	81	81	102,800	81
2023-12-06	84	84	83	83	29,200	83
2023-12-05	83	84	83	83	24,800	83
2023-12-04	84	86	83	83	79,100	83
2023-12-01	83	85	83	85	44,000	85
2023-11-30	84	84	82	83	66,800	83
2023-11-29	84	85	83	83	42,400	83
2023-11-28	83	85	83	85	27,600	85
2023-11-27	85	86	83	83	58,900	83
2023-11-24	87	87	85	85	52,000	85
2023-11-22	88	89	86	86	67,100	86
2023-11-21	84	89	84	88	325,100	88
2023-11-20	82	84	82	82	51,400	82
2023-11-17	84	84	82	83	87,100	83
2023-11-16	84	85	83	84	90,800	84
2023-11-15	92	92	84	84	367,200	84
2023-11-14	89	89	88	88	32,500	88
2023-11-13	90	91	88	88	58,100	88
2023-11-10	88	91	87	91	81,600	91
2023-11-09	89	90	85	89	243,800	89
2023-11-08	90	91	89	90	32,500	90
2023-11-07	90	91	90	90	36,400	90
2023-11-06	91	92	90	90	33,300	90
2023-11-02	91	92	90	90	78,800	90
2023-11-01	90	92	90	90	45,300	90
2023-10-31	91	91	89	90	39,100	90
2023-10-30	92	93	91	91	13,800	91
2023-10-27	89	92	89	92	68,200	92
2023-10-26	90	90	89	89	7,400	89
2023-10-25	90	91	88	90	36,100	90
2023-10-24	89	91	86	89	168,500	89
2023-10-23	92	93	88	88	193,800	88
2023-10-20	93	93	92	92	53,900	92
2023-10-19	92	94	92	92	65,500	92
2023-10-18	95	95	92	94	50,000	94
2023-10-17	93	95	92	95	125,500	95
2023-10-16	96	97	93	94	46,300	94
2023-10-13	93	97	90	96	235,100	96
2023-10-12	93	93	92	93	42,200	93
2023-10-11	93	94	92	92	90,400	92
2023-10-10	93	94	92	94	45,900	94
2023-10-06	94	95	93	93	71,800	93
2023-10-05	94	95	93	94	50,800	94
2023-10-04	96	96	91	92	169,400	92
2023-10-03	95	97	94	97	154,200	97
2023-10-02	98	98	94	96	217,700	96
2023-09-29	96	108	94	95	1,308,000	95
2023-09-28	92	94	91	93	268,800	93
2023-09-27	90	92	88	91	150,700	91
2023-09-26	89	90	89	89	70,000	89
2023-09-25	89	90	88	89	74,700	89
2023-09-22	90	90	89	89	50,700	89
2023-09-21	88	90	88	90	40,900	90
2023-09-20	90	90	88	88	68,000	88
2023-09-19	88	90	88	90	56,700	90
2023-09-15	90	90	88	88	114,400	88
2023-09-14	90	91	90	90	32,900	90
2023-09-13	90	90	88	89	183,500	89
2023-09-12	89	90	88	90	60,200	90
2023-09-11	89	90	88	88	74,300	88
2023-09-08	89	91	87	91	176,700	91
2023-09-07	91	91	90	91	115,300	91
2023-09-06	91	92	91	91	100,900	91
2023-09-05	95	96	92	92	155,600	92
2023-09-04	98	98	94	94	179,100	94
2023-09-01	98	99	97	98	163,000	98
2023-08-31	99	100	97	98	170,600	98
2023-08-30	100	102	98	100	342,500	100
2023-08-29	98	100	96	100	473,900	100
2023-08-28	96	103	96	101	1,225,900	101
2023-08-25	90	94	89	94	389,000	94
2023-08-24	88	91	86	91	437,000	91
2023-08-23	85	86	85	86	42,100	86
2023-08-22	85	86	85	86	35,700	86
2023-08-21	85	86	84	86	85,600	86
2023-08-18	85	85	84	85	71,600	85
2023-08-17	86	86	85	85	74,000	85
2023-08-16	88	88	86	86	91,800	86
2023-08-15	86	88	84	87	180,400	87
2023-08-14	84	86	83	85	161,100	85
2023-08-10	84	84	82	83	100,700	83
2023-08-09	85	85	83	83	186,300	83
2023-08-08	86	88	85	85	592,100	85
2023-08-07	87	99	83	83	3,533,900	83
2023-08-04	80	80	78	80	47,900	80
2023-08-03	80	80	79	80	83,800	80
2023-08-02	79	80	79	79	39,200	79
2023-08-01	78	80	78	79	67,000	79
2023-07-31	79	79	78	78	15,100	78
2023-07-28	79	79	78	78	23,400	78
2023-07-27	79	80	79	79	92,400	79
2023-07-26	80	80	79	80	15,300	80
2023-07-25	80	80	79	79	12,300	79
2023-07-24	80	80	79	80	20,900	80
2023-07-21	79	80	78	80	114,900	80
2023-07-20	79	80	78	78	64,500	78
2023-07-19	79	79	78	78	35,400	78
2023-07-18	78	80	78	78	43,300	78
2023-07-14	78	79	78	78	61,300	78
2023-07-13	77	79	77	77	65,900	77
2023-07-12	78	79	77	77	164,200	77
2023-07-11	79	79	78	78	71,900	78
2023-07-10	79	80	78	78	53,000	78
2023-07-07	78	79	78	78	83,200	78
2023-07-06	78	79	78	78	37,800	78
2023-07-05	79	79	78	79	29,500	79
2023-07-04	79	80	78	78	30,000	78
2023-07-03	79	79	78	78	88,700	78
2023-06-30	79	80	78	78	106,200	78
2023-06-29	80	80	78	78	47,900	78
2023-06-28	77	81	77	81	187,800	81
2023-06-27	79	79	77	77	79,400	77
2023-06-26	78	79	78	78	66,100	78
2023-06-23	79	79	78	78	44,900	78
2023-06-22	79	80	78	80	133,300	80
2023-06-21	79	79	78	78	37,800	78
2023-06-20	78	79	77	79	45,700	79
2023-06-19	79	79	77	77	79,000	77
2023-06-16	78	78	77	78	222,500	78
2023-06-15	79	79	76	78	142,400	78
2023-06-14	79	80	78	79	72,300	79
2023-06-13	78	80	78	79	90,200	79
2023-06-12	78	79	78	78	64,700	78
2023-06-09	78	79	77	77	80,200	77
2023-06-08	79	79	78	78	38,100	78
2023-06-07	79	80	78	78	70,300	78
2023-06-06	79	80	79	79	16,600	79
2023-06-05	80	80	79	79	48,700	79
2023-06-02	80	80	79	80	11,400	80
2023-06-01	79	80	79	79	15,900	79
2023-05-31	80	80	79	80	31,200	80
2023-05-30	80	80	79	79	61,500	79
2023-05-29	79	81	79	79	59,700	79
2023-05-26	79	80	78	79	64,000	79
2023-05-25	79	80	79	79	22,900	79
2023-05-24	80	80	79	79	20,900	79
2023-05-23	81	82	79	79	118,100	79
2023-05-22	79	81	79	81	32,600	81
2023-05-19	80	81	79	81	54,900	81
2023-05-18	81	81	80	80	62,300	80
2023-05-17	81	81	79	80	101,500	80
2023-05-16	83	83	80	81	103,500	81
2023-05-15	84	84	81	84	260,600	84
2023-05-12	81	83	81	83	49,800	83
2023-05-11	81	83	81	82	22,000	82
2023-05-10	81	82	81	81	4,700	81
2023-05-09	80	82	80	82	44,300	82
2023-05-08	80	81	80	81	11,100	81
2023-05-02	80	81	80	80	5,100	80
2023-05-01	81	81	79	80	48,800	80
2023-04-28	80	81	79	81	24,200	81
2023-04-27	80	81	79	80	32,800	80
2023-04-26	80	81	79	79	44,200	79
2023-04-25	84	84	80	80	207,700	80
2023-04-24	83	84	83	83	20,000	83
2023-04-21	82	84	82	83	54,700	83
2023-04-20	82	83	81	82	65,000	82
2023-04-19	84	84	81	81	66,600	81
2023-04-18	83	84	82	84	41,800	84
2023-04-17	78	83	78	83	236,500	83
2023-04-14	80	80	77	78	143,500	78
2023-04-13	79	80	79	79	13,600	79
2023-04-12	80	80	79	79	19,800	79
2023-04-11	79	80	78	80	81,900	80
2023-04-10	80	80	78	78	71,400	78
2023-04-07	81	81	80	80	29,500	80
2023-04-06	80	81	79	81	60,300	81
2023-04-05	80	81	80	80	18,500	80
2023-04-04	80	81	80	80	32,000	80
2023-04-03	81	82	80	81	85,400	81
2023-03-31	82	83	81	82	72,400	82
2023-03-30	83	84	81	81	373,500	81
2023-03-29	86	88	85	88	125,700	88
2023-03-28	86	87	85	86	39,000	86
2023-03-27	88	88	85	85	175,600	85
2023-03-24	87	88	87	88	78,500	88
2023-03-23	88	89	88	88	16,400	88
2023-03-22	88	89	88	89	45,400	89
2023-03-20	89	90	88	88	74,900	88
2023-03-17	89	90	88	89	78,400	89
2023-03-16	88	89	88	89	46,500	89
2023-03-15	88	90	88	89	81,100	89
2023-03-14	87	88	86	88	102,000	88
2023-03-13	89	89	86	88	187,400	88
2023-03-10	89	91	88	88	78,600	88
2023-03-09	89	90	89	89	145,000	89
2023-03-08	88	89	87	89	106,500	89
2023-03-07	88	88	87	87	102,500	87
2023-03-06	88	88	87	87	124,200	87
2023-03-03	87	88	87	88	81,000	88
2023-03-02	87	89	86	88	350,100	88
2023-03-01	86	88	85	88	283,500	88
2023-02-28	86	87	85	86	117,700	86
2023-02-27	85	87	84	87	339,300	87
2023-02-24	84	85	83	85	156,200	85
2023-02-22	84	84	83	84	237,100	84
2023-02-21	84	85	83	83	167,500	83
2023-02-20	85	86	83	84	277,200	84
2023-02-17	83	85	82	84	440,000	84
2023-02-16	80	83	78	81	649,500	81
2023-02-15	78	78	76	78	158,600	78
2023-02-14	77	78	77	77	26,700	77
2023-02-13	77	78	76	77	94,800	77
2023-02-10	78	78	77	77	21,400	77
2023-02-09	78	78	77	78	48,700	78
2023-02-08	77	78	77	77	34,100	77
2023-02-07	78	78	77	77	79,400	77
2023-02-06	77	78	76	78	198,800	78
2023-02-03	78	78	76	76	327,600	76
2023-02-02	78	80	78	78	275,000	78
2023-02-01	78	80	77	78	211,900	78
2023-01-31	79	79	78	78	7,400	78
2023-01-30	78	80	78	78	67,700	78
2023-01-27	79	80	78	78	92,500	78
2023-01-26	79	80	78	79	36,100	79
2023-01-25	79	79	78	78	113,000	78
2023-01-24	79	80	78	78	54,600	78
2023-01-23	79	80	78	78	51,400	78
2023-01-20	79	80	77	79	119,500	79
2023-01-19	79	80	78	79	294,000	79
2023-01-18	77	80	77	79	84,100	79
2023-01-17	77	78	76	78	98,400	78
2023-01-16	79	80	77	77	169,900	77
2023-01-13	80	80	79	79	16,600	79
2023-01-12	80	81	79	79	60,900	79
2023-01-11	81	81	79	80	159,400	80
2023-01-10	80	81	80	80	58,900	80
2023-01-06	81	82	80	80	68,200	80
2023-01-05	83	83	79	80	270,700	80
2023-01-04	80	83	80	83	240,400	83

分割・併合履歴： [2010-07-29]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3113 (株)UNIVA・Oakホールディングス の時系列データ [2023年度]

3113 (株)UNIVA・Oakホールディングスの時系列データ [2023年度]