7254 (株)ユニバンスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	405	405	398	401	12,500	401
2023-06-08	400	410	392	402	58,700	402
2023-06-07	400	408	394	405	56,300	405
2023-06-06	395	402	395	397	21,900	397
2023-06-05	405	405	398	399	35,400	399
2023-06-02	385	404	385	404	28,600	404
2023-06-01	380	390	380	390	37,100	390
2023-05-31	394	394	382	383	40,500	383
2023-05-30	393	393	373	390	80,300	390
2023-05-29	400	400	393	393	19,300	393
2023-05-26	400	400	394	394	22,500	394
2023-05-25	397	400	395	398	9,100	398
2023-05-24	400	408	396	397	52,000	397
2023-05-23	398	408	391	398	68,200	398
2023-05-22	398	400	392	395	38,800	395
2023-05-19	391	397	391	394	25,400	394
2023-05-18	385	396	385	394	35,800	394
2023-05-17	392	392	378	383	57,600	383
2023-05-16	399	399	385	386	59,300	386
2023-05-15	394	400	387	395	105,400	395
2023-05-12	425	425	415	425	81,700	425
2023-05-11	423	423	416	422	78,400	422
2023-05-10	423	423	404	408	85,700	408
2023-05-09	404	428	404	427	141,500	427
2023-05-08	381	397	381	393	63,800	393
2023-05-02	379	383	377	382	14,000	382
2023-05-01	383	383	377	381	20,300	381
2023-04-28	380	384	376	380	30,100	380
2023-04-27	375	381	375	380	33,200	380
2023-04-26	384	385	372	375	98,800	375
2023-04-25	389	392	386	387	15,000	387
2023-04-24	391	391	385	389	12,000	389
2023-04-21	388	393	386	387	11,700	387
2023-04-20	391	391	387	388	18,600	388
2023-04-19	391	391	385	391	18,200	391
2023-04-18	390	391	388	388	18,100	388
2023-04-17	393	395	389	389	24,900	389
2023-04-14	396	399	393	394	23,100	394
2023-04-13	393	399	393	396	9,500	396
2023-04-12	395	398	392	393	21,100	393
2023-04-11	399	399	393	395	15,300	395
2023-04-10	398	402	390	400	22,200	400
2023-04-07	395	402	391	392	30,800	392
2023-04-06	386	399	384	395	41,100	395
2023-04-05	387	390	382	388	47,100	388
2023-04-04	391	391	387	388	25,900	388
2023-04-03	391	391	384	390	28,500	390
2023-03-31	386	393	384	384	59,200	384
2023-03-30	382	383	372	381	20,600	381
2023-03-29	379	389	379	384	21,800	384
2023-03-28	397	397	379	381	71,900	381
2023-03-27	396	401	392	397	37,400	397
2023-03-24	407	412	395	396	115,200	396
2023-03-23	384	420	379	407	202,100	407
2023-03-22	377	389	377	387	65,000	387
2023-03-20	392	398	373	377	148,700	377
2023-03-17	402	409	395	398	103,300	398
2023-03-16	395	402	383	389	92,000	389
2023-03-15	407	409	392	396	113,800	396
2023-03-14	407	407	390	399	164,400	399
2023-03-13	415	429	406	415	247,000	415
2023-03-10	450	453	427	430	252,400	430
2023-03-09	479	479	441	466	664,400	466
2023-03-08	427	486	421	463	1,754,700	463
2023-03-07	379	417	379	417	279,900	417
2023-03-06	388	388	377	380	39,200	380
2023-03-03	378	384	374	380	32,400	380
2023-03-02	365	376	365	375	9,500	375
2023-03-01	374	379	371	372	21,000	372
2023-02-28	378	382	371	371	24,800	371
2023-02-27	365	379	365	374	32,700	374
2023-02-24	369	370	366	368	9,300	368
2023-02-22	364	368	362	366	13,700	366
2023-02-21	364	371	364	368	27,200	368
2023-02-20	358	368	358	364	20,300	364
2023-02-17	370	370	360	362	9,500	362
2023-02-16	364	365	356	365	12,400	365
2023-02-15	364	364	351	357	17,700	357
2023-02-14	346	363	346	356	34,600	356
2023-02-13	345	359	345	349	68,300	349
2023-02-10	373	374	363	369	49,600	369
2023-02-09	375	378	374	374	16,700	374
2023-02-08	380	381	373	375	18,500	375
2023-02-07	380	383	377	379	16,100	379
2023-02-06	380	385	376	380	9,800	380
2023-02-03	379	383	378	380	10,500	380
2023-02-02	384	389	380	382	15,800	382
2023-02-01	378	381	375	379	11,000	379
2023-01-31	380	380	375	375	16,100	375
2023-01-30	371	377	370	375	14,400	375
2023-01-27	372	376	368	371	22,600	371
2023-01-26	375	376	372	374	14,900	374
2023-01-25	376	377	370	373	11,400	373
2023-01-24	379	381	376	376	15,800	376
2023-01-23	377	380	375	375	5,500	375
2023-01-20	375	380	374	376	10,600	376
2023-01-19	381	383	375	375	30,800	375
2023-01-18	378	389	376	380	29,000	380
2023-01-17	374	382	372	376	16,000	376
2023-01-16	387	387	371	371	26,200	371
2023-01-13	390	390	383	388	30,500	388
2023-01-12	386	393	383	383	38,800	383
2023-01-11	373	386	373	383	52,900	383
2023-01-10	361	372	361	371	21,300	371
2023-01-06	353	363	353	361	11,600	361
2023-01-05	356	361	355	356	16,000	356
2023-01-04	362	363	354	356	28,600	356

分割・併合履歴： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株

7254 (株)ユニバンス の時系列データ [2023年度]

7254 (株)ユニバンスの時系列データ [2023年度]