7254 (株)ユニバンス 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 | 433 | 434 | 429 | 432 | 36,000 | 432 |
| 2024-11-20 | 430 | 437 | 430 | 433 | 50,800 | 433 |
| 2024-11-19 | 432 | 434 | 430 | 431 | 55,600 | 431 |
| 2024-11-18 | 430 | 433 | 425 | 429 | 96,300 | 429 |
| 2024-11-15 | 428 | 434 | 428 | 433 | 69,600 | 433 |
| 2024-11-14 | 428 | 431 | 422 | 425 | 62,500 | 425 |
| 2024-11-13 | 432 | 436 | 426 | 428 | 108,500 | 428 |
| 2024-11-12 | 446 | 447 | 429 | 429 | 224,400 | 429 |
| 2024-11-11 | 458 | 476 | 458 | 473 | 166,200 | 473 |
| 2024-11-08 | 469 | 469 | 441 | 458 | 79,300 | 458 |
| 2024-11-07 | 472 | 476 | 461 | 473 | 18,200 | 473 |
| 2024-11-06 | 474 | 476 | 465 | 467 | 35,800 | 467 |
| 2024-11-05 | 474 | 477 | 459 | 472 | 42,300 | 472 |
| 2024-11-01 | 476 | 476 | 462 | 472 | 30,000 | 472 |
| 2024-10-31 | 482 | 483 | 475 | 481 | 12,800 | 481 |
| 2024-10-30 | 477 | 488 | 475 | 486 | 48,100 | 486 |
| 2024-10-29 | 472 | 478 | 465 | 474 | 28,900 | 474 |
| 2024-10-28 | 452 | 474 | 450 | 472 | 15,600 | 472 |
| 2024-10-25 | 453 | 454 | 445 | 454 | 38,900 | 454 |
| 2024-10-24 | 466 | 466 | 446 | 460 | 71,100 | 460 |
| 2024-10-23 | 468 | 471 | 465 | 468 | 22,200 | 468 |
| 2024-10-22 | 475 | 475 | 465 | 471 | 33,000 | 471 |
| 2024-10-21 | 476 | 478 | 472 | 475 | 7,600 | 475 |
| 2024-10-18 | 485 | 485 | 471 | 476 | 71,800 | 476 |
| 2024-10-17 | 484 | 488 | 481 | 486 | 11,400 | 486 |
| 2024-10-16 | 489 | 489 | 481 | 485 | 25,000 | 485 |
| 2024-10-15 | 494 | 498 | 490 | 494 | 23,200 | 494 |
| 2024-10-11 | 488 | 492 | 486 | 492 | 12,900 | 492 |
| 2024-10-10 | 487 | 490 | 484 | 487 | 15,700 | 487 |
| 2024-10-09 | 488 | 490 | 478 | 485 | 55,700 | 485 |
| 2024-10-08 | 498 | 498 | 486 | 488 | 42,400 | 488 |
| 2024-10-07 | 506 | 506 | 496 | 498 | 26,800 | 498 |
| 2024-10-04 | 494 | 498 | 490 | 498 | 56,200 | 498 |
| 2024-10-03 | 496 | 500 | 492 | 494 | 22,700 | 494 |
| 2024-10-02 | 491 | 493 | 487 | 489 | 22,100 | 489 |
| 2024-10-01 | 486 | 497 | 486 | 497 | 31,000 | 497 |
| 2024-09-30 | 497 | 497 | 480 | 481 | 76,200 | 481 |
| 2024-09-27 | 498 | 509 | 497 | 508 | 30,700 | 508 |
| 2024-09-26 | 498 | 503 | 493 | 502 | 44,600 | 502 |
| 2024-09-25 | 501 | 502 | 489 | 494 | 32,400 | 494 |
| 2024-09-24 | 511 | 511 | 499 | 503 | 18,700 | 503 |
| 2024-09-20 | 514 | 517 | 507 | 509 | 20,600 | 509 |
| 2024-09-19 | 506 | 510 | 500 | 505 | 58,300 | 505 |
| 2024-09-18 | 498 | 501 | 493 | 500 | 17,300 | 500 |
| 2024-09-17 | 504 | 504 | 488 | 490 | 32,000 | 490 |
| 2024-09-13 | 500 | 507 | 495 | 507 | 27,500 | 507 |
| 2024-09-12 | 497 | 505 | 493 | 500 | 34,600 | 500 |
| 2024-09-11 | 500 | 500 | 483 | 489 | 85,700 | 489 |
| 2024-09-10 | 495 | 510 | 491 | 501 | 49,600 | 501 |
| 2024-09-09 | 482 | 494 | 473 | 493 | 47,100 | 493 |
| 2024-09-06 | 501 | 507 | 487 | 497 | 68,000 | 497 |
| 2024-09-05 | 500 | 514 | 486 | 499 | 92,000 | 499 |
| 2024-09-04 | 524 | 527 | 503 | 503 | 130,300 | 503 |
| 2024-09-03 | 547 | 551 | 535 | 538 | 54,300 | 538 |
| 2024-09-02 | 547 | 553 | 539 | 539 | 31,700 | 539 |
| 2024-08-30 | 531 | 543 | 531 | 539 | 41,300 | 539 |
| 2024-08-29 | 538 | 540 | 528 | 529 | 44,100 | 529 |
| 2024-08-28 | 549 | 549 | 537 | 538 | 36,300 | 538 |
| 2024-08-27 | 546 | 550 | 537 | 549 | 56,100 | 549 |
| 2024-08-26 | 555 | 560 | 536 | 544 | 76,400 | 544 |
| 2024-08-23 | 532 | 565 | 526 | 550 | 204,300 | 550 |
| 2024-08-22 | 522 | 542 | 519 | 527 | 133,700 | 527 |
| 2024-08-21 | 519 | 521 | 512 | 512 | 30,600 | 512 |
| 2024-08-20 | 524 | 528 | 517 | 523 | 78,100 | 523 |
| 2024-08-19 | 542 | 546 | 515 | 515 | 65,400 | 515 |
| 2024-08-16 | 536 | 550 | 536 | 541 | 115,300 | 541 |
| 2024-08-15 | 522 | 528 | 513 | 521 | 122,200 | 521 |
| 2024-08-14 | 510 | 536 | 503 | 524 | 463,700 | 524 |
| 2024-08-13 | 492 | 492 | 492 | 492 | 6,900 | 492 |
| 2024-08-09 | 414 | 424 | 400 | 412 | 67,900 | 412 |
| 2024-08-08 | 389 | 403 | 378 | 391 | 113,300 | 391 |
| 2024-08-07 | 380 | 409 | 372 | 396 | 147,200 | 396 |
| 2024-08-06 | 372 | 397 | 372 | 384 | 114,100 | 384 |
| 2024-08-05 | 429 | 429 | 364 | 364 | 256,900 | 364 |
| 2024-08-02 | 461 | 463 | 443 | 444 | 107,100 | 444 |
| 2024-08-01 | 509 | 509 | 488 | 488 | 132,100 | 488 |
| 2024-07-31 | 484 | 513 | 478 | 512 | 103,100 | 512 |
| 2024-07-30 | 501 | 501 | 485 | 491 | 74,700 | 491 |
| 2024-07-29 | 501 | 509 | 498 | 501 | 95,900 | 501 |
| 2024-07-26 | 508 | 521 | 494 | 497 | 184,700 | 497 |
| 2024-07-25 | 536 | 544 | 528 | 528 | 90,800 | 528 |
| 2024-07-24 | 548 | 556 | 540 | 556 | 36,900 | 556 |
| 2024-07-23 | 556 | 560 | 546 | 548 | 97,400 | 548 |
| 2024-07-22 | 559 | 559 | 543 | 546 | 114,900 | 546 |
| 2024-07-19 | 568 | 568 | 557 | 559 | 41,900 | 559 |
| 2024-07-18 | 573 | 576 | 564 | 567 | 33,500 | 567 |
| 2024-07-17 | 585 | 586 | 580 | 580 | 19,000 | 580 |
| 2024-07-16 | 583 | 585 | 581 | 583 | 13,300 | 583 |
| 2024-07-12 | 576 | 587 | 573 | 583 | 29,500 | 583 |
| 2024-07-11 | 584 | 584 | 575 | 579 | 119,900 | 579 |
| 2024-07-10 | 590 | 590 | 566 | 574 | 56,500 | 574 |
| 2024-07-09 | 588 | 598 | 584 | 591 | 41,800 | 591 |
| 2024-07-08 | 596 | 596 | 582 | 587 | 34,200 | 587 |
| 2024-07-05 | 602 | 603 | 593 | 593 | 36,800 | 593 |
| 2024-07-04 | 605 | 605 | 598 | 604 | 16,500 | 604 |
| 2024-07-03 | 603 | 606 | 600 | 602 | 34,000 | 602 |
| 2024-07-02 | 599 | 610 | 590 | 603 | 90,500 | 603 |
| 2024-07-01 | 620 | 620 | 597 | 597 | 44,300 | 597 |
| 2024-06-28 | 616 | 623 | 613 | 616 | 17,000 | 616 |
| 2024-06-27 | 609 | 623 | 609 | 610 | 48,600 | 610 |
| 2024-06-26 | 609 | 609 | 601 | 605 | 13,200 | 605 |
| 2024-06-25 | 600 | 607 | 599 | 604 | 10,200 | 604 |
| 2024-06-24 | 603 | 607 | 600 | 602 | 27,200 | 602 |
| 2024-06-21 | 597 | 605 | 597 | 602 | 37,200 | 602 |
| 2024-06-20 | 591 | 595 | 585 | 595 | 23,100 | 595 |
| 2024-06-19 | 593 | 596 | 589 | 591 | 20,700 | 591 |
| 2024-06-18 | 586 | 593 | 585 | 590 | 25,200 | 590 |
| 2024-06-17 | 592 | 592 | 578 | 585 | 42,800 | 585 |
| 2024-06-14 | 563 | 595 | 563 | 592 | 73,500 | 592 |
| 2024-06-13 | 575 | 575 | 559 | 563 | 31,500 | 563 |
| 2024-06-12 | 582 | 582 | 571 | 571 | 37,600 | 571 |
| 2024-06-11 | 581 | 588 | 578 | 582 | 29,900 | 582 |
| 2024-06-10 | 555 | 578 | 555 | 578 | 40,400 | 578 |
| 2024-06-07 | 557 | 559 | 547 | 554 | 119,800 | 554 |
| 2024-06-06 | 580 | 583 | 567 | 567 | 68,500 | 567 |
| 2024-06-05 | 588 | 589 | 575 | 578 | 87,800 | 578 |
| 2024-06-04 | 596 | 597 | 590 | 592 | 33,400 | 592 |
| 2024-06-03 | 597 | 605 | 597 | 599 | 22,400 | 599 |
| 2024-05-31 | 590 | 598 | 587 | 596 | 72,900 | 596 |
| 2024-05-30 | 593 | 599 | 586 | 591 | 102,100 | 591 |
| 2024-05-29 | 624 | 625 | 603 | 603 | 33,900 | 603 |
| 2024-05-28 | 621 | 630 | 621 | 623 | 24,200 | 623 |
| 2024-05-27 | 614 | 622 | 613 | 621 | 34,000 | 621 |
| 2024-05-24 | 608 | 614 | 605 | 612 | 39,100 | 612 |
| 2024-05-23 | 619 | 620 | 611 | 618 | 84,400 | 618 |
| 2024-05-22 | 639 | 639 | 617 | 617 | 26,800 | 617 |
| 2024-05-21 | 640 | 642 | 630 | 639 | 59,200 | 639 |
| 2024-05-20 | 630 | 649 | 630 | 638 | 39,100 | 638 |
| 2024-05-17 | 620 | 637 | 616 | 636 | 45,800 | 636 |
| 2024-05-16 | 618 | 624 | 600 | 624 | 98,600 | 624 |
| 2024-05-15 | 632 | 635 | 618 | 623 | 129,200 | 623 |
| 2024-05-14 | 664 | 676 | 618 | 631 | 245,000 | 631 |
| 2024-05-13 | 668 | 672 | 638 | 654 | 221,200 | 654 |
| 2024-05-10 | 689 | 690 | 664 | 672 | 104,600 | 672 |
| 2024-05-09 | 697 | 697 | 682 | 687 | 29,500 | 687 |
| 2024-05-08 | 696 | 700 | 689 | 697 | 49,800 | 697 |
| 2024-05-07 | 715 | 716 | 688 | 695 | 70,300 | 695 |
| 2024-05-02 | 701 | 716 | 696 | 710 | 39,000 | 710 |
| 2024-05-01 | 715 | 724 | 703 | 704 | 65,700 | 704 |
| 2024-04-30 | 730 | 736 | 713 | 717 | 55,800 | 717 |
| 2024-04-26 | 730 | 732 | 712 | 723 | 59,300 | 723 |
| 2024-04-25 | 751 | 751 | 728 | 730 | 68,500 | 730 |
| 2024-04-24 | 730 | 769 | 730 | 761 | 77,300 | 761 |
| 2024-04-23 | 731 | 732 | 719 | 727 | 37,900 | 727 |
| 2024-04-22 | 731 | 733 | 720 | 729 | 37,700 | 729 |
| 2024-04-19 | 745 | 745 | 703 | 716 | 107,500 | 716 |
| 2024-04-18 | 733 | 756 | 725 | 748 | 23,400 | 748 |
| 2024-04-17 | 752 | 752 | 727 | 738 | 50,800 | 738 |
| 2024-04-16 | 766 | 766 | 740 | 749 | 65,200 | 749 |
| 2024-04-15 | 780 | 783 | 765 | 776 | 23,700 | 776 |
| 2024-04-12 | 778 | 788 | 765 | 781 | 44,200 | 781 |
| 2024-04-11 | 787 | 787 | 765 | 777 | 77,400 | 777 |
| 2024-04-10 | 770 | 794 | 758 | 783 | 106,600 | 783 |
| 2024-04-09 | 744 | 770 | 744 | 766 | 77,900 | 766 |
| 2024-04-08 | 731 | 734 | 717 | 734 | 41,900 | 734 |
| 2024-04-05 | 724 | 725 | 710 | 718 | 67,400 | 718 |
| 2024-04-04 | 722 | 747 | 717 | 739 | 59,500 | 739 |
| 2024-04-03 | 720 | 732 | 708 | 720 | 81,500 | 720 |
| 2024-04-02 | 758 | 760 | 722 | 731 | 113,400 | 731 |
| 2024-04-01 | 763 | 763 | 740 | 746 | 100,200 | 746 |
| 2024-03-29 | 753 | 772 | 750 | 755 | 31,200 | 755 |
| 2024-03-28 | 766 | 786 | 757 | 757 | 72,200 | 757 |
| 2024-03-27 | 790 | 790 | 766 | 766 | 81,100 | 766 |
| 2024-03-26 | 772 | 797 | 767 | 786 | 93,100 | 786 |
| 2024-03-25 | 745 | 774 | 741 | 765 | 125,400 | 765 |
| 2024-03-22 | 737 | 750 | 728 | 745 | 76,300 | 745 |
| 2024-03-21 | 732 | 751 | 720 | 735 | 155,800 | 735 |
| 2024-03-19 | 701 | 726 | 695 | 722 | 76,800 | 722 |
| 2024-03-18 | 672 | 706 | 672 | 701 | 163,200 | 701 |
| 2024-03-15 | 650 | 662 | 635 | 653 | 72,100 | 653 |
| 2024-03-14 | 640 | 655 | 633 | 655 | 51,000 | 655 |
| 2024-03-13 | 653 | 662 | 635 | 635 | 43,000 | 635 |
| 2024-03-12 | 634 | 653 | 630 | 653 | 57,900 | 653 |
| 2024-03-11 | 657 | 661 | 634 | 641 | 79,900 | 641 |
| 2024-03-08 | 665 | 680 | 663 | 670 | 36,700 | 670 |
| 2024-03-07 | 690 | 695 | 660 | 665 | 99,800 | 665 |
| 2024-03-06 | 679 | 692 | 675 | 686 | 33,500 | 686 |
| 2024-03-05 | 686 | 688 | 671 | 684 | 106,400 | 684 |
| 2024-03-04 | 695 | 700 | 685 | 695 | 44,100 | 695 |
| 2024-03-01 | 711 | 711 | 688 | 693 | 62,000 | 693 |
| 2024-02-29 | 701 | 718 | 697 | 711 | 54,400 | 711 |
| 2024-02-28 | 693 | 708 | 690 | 697 | 58,600 | 697 |
| 2024-02-27 | 701 | 710 | 688 | 695 | 71,800 | 695 |
| 2024-02-26 | 719 | 719 | 696 | 703 | 80,600 | 703 |
| 2024-02-22 | 724 | 729 | 700 | 706 | 118,100 | 706 |
| 2024-02-21 | 709 | 726 | 703 | 706 | 89,700 | 706 |
| 2024-02-20 | 723 | 723 | 706 | 712 | 81,700 | 712 |
| 2024-02-19 | 679 | 735 | 676 | 725 | 310,000 | 725 |
| 2024-02-16 | 674 | 678 | 642 | 650 | 246,100 | 650 |
| 2024-02-15 | 715 | 717 | 652 | 666 | 317,100 | 666 |
| 2024-02-14 | 619 | 692 | 618 | 692 | 846,500 | 692 |
| 2024-02-13 | 608 | 608 | 583 | 592 | 235,300 | 592 |
| 2024-02-09 | 593 | 593 | 573 | 582 | 140,500 | 582 |
| 2024-02-08 | 616 | 617 | 584 | 598 | 103,600 | 598 |
| 2024-02-07 | 605 | 615 | 603 | 615 | 54,900 | 615 |
| 2024-02-06 | 638 | 638 | 608 | 609 | 134,800 | 609 |
| 2024-02-05 | 608 | 620 | 602 | 620 | 75,500 | 620 |
| 2024-02-02 | 601 | 614 | 597 | 606 | 101,000 | 606 |
| 2024-02-01 | 590 | 601 | 586 | 594 | 44,600 | 594 |
| 2024-01-31 | 594 | 594 | 584 | 593 | 47,100 | 593 |
| 2024-01-30 | 594 | 596 | 581 | 594 | 80,800 | 594 |
| 2024-01-29 | 592 | 600 | 588 | 595 | 41,900 | 595 |
| 2024-01-26 | 600 | 600 | 582 | 586 | 86,700 | 586 |
| 2024-01-25 | 591 | 602 | 589 | 600 | 38,000 | 600 |
| 2024-01-24 | 598 | 606 | 589 | 593 | 43,000 | 593 |
| 2024-01-23 | 605 | 615 | 599 | 603 | 117,500 | 603 |
| 2024-01-22 | 563 | 621 | 563 | 610 | 284,700 | 610 |
| 2024-01-19 | 561 | 567 | 558 | 562 | 45,800 | 562 |
| 2024-01-18 | 555 | 558 | 547 | 557 | 34,500 | 557 |
| 2024-01-17 | 560 | 564 | 545 | 552 | 52,400 | 552 |
| 2024-01-16 | 567 | 567 | 557 | 559 | 70,400 | 559 |
| 2024-01-15 | 561 | 574 | 560 | 570 | 49,400 | 570 |
| 2024-01-12 | 569 | 575 | 554 | 558 | 95,800 | 558 |
| 2024-01-11 | 570 | 570 | 558 | 559 | 74,600 | 559 |
| 2024-01-10 | 570 | 573 | 555 | 566 | 164,900 | 566 |
| 2024-01-09 | 590 | 590 | 559 | 570 | 208,900 | 570 |
| 2024-01-05 | 530 | 560 | 528 | 560 | 127,900 | 560 |
| 2024-01-04 | 513 | 534 | 508 | 533 | 84,400 | 533 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
