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
2024-12-0640340439639772,500397
2024-12-0540840840140424,500404
2024-12-0441241240240234,500402
2024-12-0341641741241242,400412
2024-12-0240441640441640,700416
2024-11-2940941440640928,000409
2024-11-2840341340040953,600409
2024-11-2741941940540782,500407
2024-11-26430431418419136,100419
2024-11-2543043142442540,500425
2024-11-2242943342743123,700431
2024-11-2143343442943236,000432
2024-11-2043043743043350,800433
2024-11-1943243443043155,600431
2024-11-1843043342542996,300429
2024-11-1542843442843369,600433
2024-11-1442843142242562,500425
2024-11-13432436426428108,500428
2024-11-12446447429429224,400429
2024-11-11458476458473166,200473
2024-11-0846946944145879,300458
2024-11-0747247646147318,200473
2024-11-0647447646546735,800467
2024-11-0547447745947242,300472
2024-11-0147647646247230,000472
2024-10-3148248347548112,800481
2024-10-3047748847548648,100486
2024-10-2947247846547428,900474
2024-10-2845247445047215,600472
2024-10-2545345444545438,900454
2024-10-2446646644646071,100460
2024-10-2346847146546822,200468
2024-10-2247547546547133,000471
2024-10-214764784724757,600475
2024-10-1848548547147671,800476
2024-10-1748448848148611,400486
2024-10-1648948948148525,000485
2024-10-1549449849049423,200494
2024-10-1148849248649212,900492
2024-10-1048749048448715,700487
2024-10-0948849047848555,700485
2024-10-0849849848648842,400488
2024-10-0750650649649826,800498
2024-10-0449449849049856,200498
2024-10-0349650049249422,700494
2024-10-0249149348748922,100489
2024-10-0148649748649731,000497
2024-09-3049749748048176,200481
2024-09-2749850949750830,700508
2024-09-2649850349350244,600502
2024-09-2550150248949432,400494
2024-09-2451151149950318,700503
2024-09-2051451750750920,600509
2024-09-1950651050050558,300505
2024-09-1849850149350017,300500
2024-09-1750450448849032,000490
2024-09-1350050749550727,500507
2024-09-1249750549350034,600500
2024-09-1150050048348985,700489
2024-09-1049551049150149,600501
2024-09-0948249447349347,100493
2024-09-0650150748749768,000497
2024-09-0550051448649992,000499
2024-09-04524527503503130,300503
2024-09-0354755153553854,300538
2024-09-0254755353953931,700539
2024-08-3053154353153941,300539
2024-08-2953854052852944,100529
2024-08-2854954953753836,300538
2024-08-2754655053754956,100549
2024-08-2655556053654476,400544
2024-08-23532565526550204,300550
2024-08-22522542519527133,700527
2024-08-2151952151251230,600512
2024-08-2052452851752378,100523
2024-08-1954254651551565,400515
2024-08-16536550536541115,300541
2024-08-15522528513521122,200521
2024-08-14510536503524463,700524
2024-08-134924924924926,900492
2024-08-0941442440041267,900412
2024-08-08389403378391113,300391
2024-08-07380409372396147,200396
2024-08-06372397372384114,100384
2024-08-05429429364364256,900364
2024-08-02461463443444107,100444
2024-08-01509509488488132,100488
2024-07-31484513478512103,100512
2024-07-3050150148549174,700491
2024-07-2950150949850195,900501
2024-07-26508521494497184,700497
2024-07-2553654452852890,800528
2024-07-2454855654055636,900556
2024-07-2355656054654897,400548
2024-07-22559559543546114,900546
2024-07-1956856855755941,900559
2024-07-1857357656456733,500567
2024-07-1758558658058019,000580
2024-07-1658358558158313,300583
2024-07-1257658757358329,500583
2024-07-11584584575579119,900579
2024-07-1059059056657456,500574
2024-07-0958859858459141,800591
2024-07-0859659658258734,200587
2024-07-0560260359359336,800593
2024-07-0460560559860416,500604
2024-07-0360360660060234,000602
2024-07-0259961059060390,500603
2024-07-0162062059759744,300597
2024-06-2861662361361617,000616
2024-06-2760962360961048,600610
2024-06-2660960960160513,200605
2024-06-2560060759960410,200604
2024-06-2460360760060227,200602
2024-06-2159760559760237,200602
2024-06-2059159558559523,100595
2024-06-1959359658959120,700591
2024-06-1858659358559025,200590
2024-06-1759259257858542,800585
2024-06-1456359556359273,500592
2024-06-1357557555956331,500563
2024-06-1258258257157137,600571
2024-06-1158158857858229,900582
2024-06-1055557855557840,400578
2024-06-07557559547554119,800554
2024-06-0658058356756768,500567
2024-06-0558858957557887,800578
2024-06-0459659759059233,400592
2024-06-0359760559759922,400599
2024-05-3159059858759672,900596
2024-05-30593599586591102,100591
2024-05-2962462560360333,900603
2024-05-2862163062162324,200623
2024-05-2761462261362134,000621
2024-05-2460861460561239,100612
2024-05-2361962061161884,400618
2024-05-2263963961761726,800617
2024-05-2164064263063959,200639
2024-05-2063064963063839,100638
2024-05-1762063761663645,800636
2024-05-1661862460062498,600624
2024-05-15632635618623129,200623
2024-05-14664676618631245,000631
2024-05-13668672638654221,200654
2024-05-10689690664672104,600672
2024-05-0969769768268729,500687
2024-05-0869670068969749,800697
2024-05-0771571668869570,300695
2024-05-0270171669671039,000710
2024-05-0171572470370465,700704
2024-04-3073073671371755,800717
2024-04-2673073271272359,300723
2024-04-2575175172873068,500730
2024-04-2473076973076177,300761
2024-04-2373173271972737,900727
2024-04-2273173372072937,700729
2024-04-19745745703716107,500716
2024-04-1873375672574823,400748
2024-04-1775275272773850,800738
2024-04-1676676674074965,200749
2024-04-1578078376577623,700776
2024-04-1277878876578144,200781
2024-04-1178778776577777,400777
2024-04-10770794758783106,600783
2024-04-0974477074476677,900766
2024-04-0873173471773441,900734
2024-04-0572472571071867,400718
2024-04-0472274771773959,500739
2024-04-0372073270872081,500720
2024-04-02758760722731113,400731
2024-04-01763763740746100,200746
2024-03-2975377275075531,200755
2024-03-2876678675775772,200757
2024-03-2779079076676681,100766
2024-03-2677279776778693,100786
2024-03-25745774741765125,400765
2024-03-2273775072874576,300745
2024-03-21732751720735155,800735
2024-03-1970172669572276,800722
2024-03-18672706672701163,200701
2024-03-1565066263565372,100653
2024-03-1464065563365551,000655
2024-03-1365366263563543,000635
2024-03-1263465363065357,900653
2024-03-1165766163464179,900641
2024-03-0866568066367036,700670
2024-03-0769069566066599,800665
2024-03-0667969267568633,500686
2024-03-05686688671684106,400684
2024-03-0469570068569544,100695
2024-03-0171171168869362,000693
2024-02-2970171869771154,400711
2024-02-2869370869069758,600697
2024-02-2770171068869571,800695
2024-02-2671971969670380,600703
2024-02-22724729700706118,100706
2024-02-2170972670370689,700706
2024-02-2072372370671281,700712
2024-02-19679735676725310,000725
2024-02-16674678642650246,100650
2024-02-15715717652666317,100666
2024-02-14619692618692846,500692
2024-02-13608608583592235,300592
2024-02-09593593573582140,500582
2024-02-08616617584598103,600598
2024-02-0760561560361554,900615
2024-02-06638638608609134,800609
2024-02-0560862060262075,500620
2024-02-02601614597606101,000606
2024-02-0159060158659444,600594
2024-01-3159459458459347,100593
2024-01-3059459658159480,800594
2024-01-2959260058859541,900595
2024-01-2660060058258686,700586
2024-01-2559160258960038,000600
2024-01-2459860658959343,000593
2024-01-23605615599603117,500603
2024-01-22563621563610284,700610
2024-01-1956156755856245,800562
2024-01-1855555854755734,500557
2024-01-1756056454555252,400552
2024-01-1656756755755970,400559
2024-01-1556157456057049,400570
2024-01-1256957555455895,800558
2024-01-1157057055855974,600559
2024-01-10570573555566164,900566
2024-01-09590590559570208,900570
2024-01-05530560528560127,900560
2024-01-0451353450853384,400533

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