7254 (株)ユニバンス 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 | 346 | 346 | 318 | 330 | 94,800 | 330 |
| 2025-04-03 | 365 | 365 | 334 | 352 | 114,200 | 352 |
| 2025-04-02 | 377 | 377 | 371 | 371 | 22,100 | 371 |
| 2025-04-01 | 387 | 387 | 375 | 375 | 35,700 | 375 |
| 2025-03-31 | 390 | 391 | 379 | 381 | 42,700 | 381 |
| 2025-03-28 | 397 | 403 | 394 | 394 | 40,400 | 394 |
| 2025-03-27 | 413 | 413 | 402 | 407 | 33,600 | 407 |
| 2025-03-26 | 409 | 413 | 409 | 413 | 24,000 | 413 |
| 2025-03-25 | 409 | 410 | 407 | 409 | 15,900 | 409 |
| 2025-03-24 | 409 | 410 | 406 | 409 | 23,300 | 409 |
| 2025-03-21 | 408 | 410 | 407 | 410 | 27,700 | 410 |
| 2025-03-19 | 411 | 412 | 407 | 408 | 18,500 | 408 |
| 2025-03-18 | 408 | 411 | 406 | 410 | 14,600 | 410 |
| 2025-03-17 | 407 | 410 | 407 | 408 | 7,200 | 408 |
| 2025-03-14 | 404 | 410 | 403 | 409 | 8,000 | 409 |
| 2025-03-13 | 405 | 406 | 402 | 403 | 13,500 | 403 |
| 2025-03-12 | 403 | 406 | 402 | 406 | 10,900 | 406 |
| 2025-03-11 | 405 | 405 | 400 | 402 | 19,800 | 402 |
| 2025-03-10 | 407 | 410 | 406 | 406 | 6,900 | 406 |
| 2025-03-07 | 403 | 406 | 403 | 406 | 7,000 | 406 |
| 2025-03-06 | 402 | 406 | 402 | 403 | 22,700 | 403 |
| 2025-03-05 | 404 | 404 | 399 | 401 | 10,400 | 401 |
| 2025-03-04 | 406 | 406 | 396 | 399 | 26,500 | 399 |
| 2025-03-03 | 409 | 409 | 403 | 404 | 49,400 | 404 |
| 2025-02-28 | 407 | 408 | 400 | 402 | 27,100 | 402 |
| 2025-02-27 | 407 | 411 | 400 | 409 | 22,800 | 409 |
| 2025-02-26 | 409 | 409 | 405 | 407 | 20,800 | 407 |
| 2025-02-25 | 408 | 411 | 407 | 409 | 41,500 | 409 |
| 2025-02-21 | 405 | 409 | 405 | 409 | 14,600 | 409 |
| 2025-02-20 | 409 | 411 | 405 | 406 | 21,200 | 406 |
| 2025-02-19 | 412 | 413 | 409 | 410 | 13,700 | 410 |
| 2025-02-18 | 415 | 417 | 409 | 411 | 14,400 | 411 |
| 2025-02-17 | 425 | 425 | 399 | 410 | 82,700 | 410 |
| 2025-02-14 | 412 | 422 | 412 | 417 | 84,400 | 417 |
| 2025-02-13 | 410 | 412 | 407 | 410 | 27,300 | 410 |
| 2025-02-12 | 404 | 410 | 403 | 409 | 31,100 | 409 |
| 2025-02-10 | 400 | 407 | 400 | 404 | 11,400 | 404 |
| 2025-02-07 | 398 | 405 | 397 | 400 | 22,300 | 400 |
| 2025-02-06 | 398 | 400 | 396 | 399 | 12,600 | 399 |
| 2025-02-05 | 394 | 399 | 394 | 398 | 17,900 | 398 |
| 2025-02-04 | 397 | 403 | 396 | 398 | 15,500 | 398 |
| 2025-02-03 | 406 | 406 | 391 | 396 | 38,500 | 396 |
| 2025-01-31 | 403 | 407 | 399 | 407 | 27,100 | 407 |
| 2025-01-30 | 406 | 407 | 400 | 403 | 21,500 | 403 |
| 2025-01-29 | 411 | 411 | 407 | 407 | 20,000 | 407 |
| 2025-01-28 | 403 | 411 | 403 | 410 | 13,100 | 410 |
| 2025-01-27 | 400 | 409 | 400 | 407 | 25,000 | 407 |
| 2025-01-24 | 400 | 401 | 399 | 399 | 11,300 | 399 |
| 2025-01-23 | 403 | 403 | 398 | 400 | 21,100 | 400 |
| 2025-01-22 | 403 | 404 | 400 | 402 | 21,300 | 402 |
| 2025-01-21 | 402 | 406 | 398 | 399 | 52,100 | 399 |
| 2025-01-20 | 397 | 402 | 393 | 401 | 41,400 | 401 |
| 2025-01-17 | 386 | 397 | 381 | 397 | 46,600 | 397 |
| 2025-01-16 | 393 | 393 | 383 | 386 | 42,300 | 386 |
| 2025-01-15 | 394 | 396 | 389 | 391 | 24,100 | 391 |
| 2025-01-14 | 394 | 395 | 385 | 389 | 84,900 | 389 |
| 2025-01-10 | 400 | 400 | 394 | 397 | 45,900 | 397 |
| 2025-01-09 | 403 | 406 | 393 | 397 | 70,000 | 397 |
| 2025-01-08 | 404 | 410 | 404 | 406 | 31,500 | 406 |
| 2025-01-07 | 412 | 412 | 405 | 406 | 29,000 | 406 |
| 2025-01-06 | 417 | 417 | 408 | 409 | 32,500 | 409 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株