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
2024-05-2361962061161884,400618
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