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 |
---|---|---|---|---|---|---|
2024-03-28 | 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