7254 (株)ユニバンス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03345359342359192,900359
2021-08-0234934933534578,200345
2021-07-30344349336346124,200346
2021-07-29350353338346185,700346
2021-07-28340352340345272,500345
2021-07-27324344323343330,500343
2021-07-26309325305323224,500323
2021-07-21299306297305129,200305
2021-07-2029030329029239,300292
2021-07-1929229928629490,100294
2021-07-1629830229129162,500291
2021-07-15290314284298335,500298
2021-07-1428528928328757,500287
2021-07-1329029028428526,500285
2021-07-1229729728728926,800289
2021-07-0928228927528953,700289
2021-07-08295298281284103,700284
2021-07-0730230229329534,300295
2021-07-0629930429530251,000302
2021-07-0530430429829932,800299
2021-07-0230230829930755,100307
2021-07-01304306290302139,700302
2021-06-3030930930130451,000304
2021-06-2931731730730824,700308
2021-06-2831331831131715,100317
2021-06-2530931230431142,100311
2021-06-2430830930330331,900303
2021-06-2331531530730819,000308
2021-06-2231031430731061,400310
2021-06-21307310300303100,400303
2021-06-18326334314315183,900315
2021-06-1732132231732018,400320
2021-06-1631932531932133,300321
2021-06-1531732231231937,900319
2021-06-1431432031431726,900317
2021-06-1132132131231447,100314
2021-06-1032332531731846,100318
2021-06-09332332316323116,500323
2021-06-0833333532833345,800333
2021-06-0734134133133350,700333
2021-06-0433134532933991,900339
2021-06-0333333532733036,800330
2021-06-0232833232332834,200328
2021-06-0133733732332684,600326
2021-05-3134234333133342,900333
2021-05-2833134333034282,100342
2021-05-2733133732833045,800330
2021-05-2633533832833455,800334
2021-05-2533234233033777,500337
2021-05-24348370333335342,500335
2021-05-2134434533334080,700340
2021-05-20330347330342123,900342
2021-05-19336347322329420,000329
2021-05-18318354312342474,200342
2021-05-17344349304316604,000316
2021-05-14320326311320131,400320
2021-05-13307326307308130,200308
2021-05-12333336306317225,500317
2021-05-11353353334336141,300336
2021-05-1034835334634832,100348
2021-05-0734834833834474,600344
2021-05-06350355341345104,000345
2021-04-30352366342346231,400346
2021-04-2835135534234590,100345
2021-04-27339357337348206,100348
2021-04-2633034332933677,900336
2021-04-23330347329337150,700337
2021-04-22335345333338129,300338
2021-04-21332341328334244,900334
2021-04-20355382336338653,700338
2021-04-19350358343348135,900348
2021-04-16345352335352190,700352
2021-04-15343346335344210,400344
2021-04-14352356326337664,400337
2021-04-133683953563641,056,700364
2021-04-12370373347361427,100361
2021-04-09373380370370178,100370
2021-04-08389389371377287,900377
2021-04-07376388370384302,100384
2021-04-06395396369376694,300376
2021-04-05405415393398327,200398
2021-04-02420424403406280,200406
2021-04-01429429413413226,600413
2021-03-31417438417428449,300428
2021-03-30401432391422464,300422
2021-03-29413424394395495,200395
2021-03-26384407372405596,400405
2021-03-25383416363380833,700380
2021-03-24398400373378802,600378
2021-03-23429442418418668,900418
2021-03-22417431405429871,300429
2021-03-194414484254251,793,300425
2021-03-184114904034653,928,800465
2021-03-174074243984101,183,800410
2021-03-16392420381419729,000419
2021-03-15397414387387979,400387
2021-03-123714083714051,262,200405
2021-03-113724003573791,715,500379
2021-03-104084163603654,609,200365
2021-03-09329351327336431,400336
2021-03-083423593233311,011,200331
2021-03-053463643383501,118,000350
2021-03-043633753353471,673,400347
2021-03-033644293503876,395,900387
2021-03-024664663583646,368,800364
2021-03-013223863203862,231,800386
2021-02-263543552943062,317,700306
2021-02-252613302593302,936,200330
2021-02-2425225625025021,000250
2021-02-2225426025125127,700251
2021-02-1925526025025049,400250
2021-02-1826026125526027,800260
2021-02-17256274254262206,400262
2021-02-1625325625025060,700250
2021-02-15280295251252468,100252
2021-02-12271282270272135,300272
2021-02-10269287259279838,100279
2021-02-09255266250266163,800266
2021-02-08254265248258187,600258
2021-02-05248287245259995,400259
2021-02-042432762382501,097,200250
2021-02-03229238226235108,700235
2021-02-02230233221225180,500225
2021-02-0123323522823069,200230
2021-01-29248248227237265,400237
2021-01-28269273244244550,700244
2021-01-272622772452771,860,000277
2021-01-262192982172822,296,100282
2021-01-252192212162188,200218
2021-01-2222222321721920,700219
2021-01-2122122421722112,500221
2021-01-2022522522022113,400221
2021-01-1922722722122412,700224
2021-01-1822722722322414,700224
2021-01-1522522622322515,200225
2021-01-142212242212238,400223
2021-01-1322522522022022,800220
2021-01-1221822421722227,500222
2021-01-082142192142182,200218
2021-01-0721522421021327,400213
2021-01-062162192142146,100214
2021-01-0521822421321621,400216
2021-01-042142152132142,300214

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