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