1. HOME >
  2. 株価時系列 >
  3. 7254 >
  4. 2020年

7254 (株)ユニバンス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302162162132145,600214
2020-12-2921421821321825,700218
2020-12-2820921620921539,300215
2020-12-2521221420620921,000209
2020-12-242112142092119,800211
2020-12-2320921220621126,100211
2020-12-2221922120820845,300208
2020-12-2122122621721970,300219
2020-12-1823523622922917,800229
2020-12-1724024122922924,300229
2020-12-1623324723224152,700241
2020-12-1524024423523726,400237
2020-12-1423724022324048,500240
2020-12-1125025023423843,000238
2020-12-1024124623624337,100243
2020-12-0924424823924246,700242
2020-12-0823624423224147,300241
2020-12-07253258240240113,300240
2020-12-04231278230256594,500256
2020-12-0323423522623247,200232
2020-12-02227243224234167,300234
2020-12-0122322421722296,600222
2020-11-30242248225227175,800227
2020-11-27237267235248558,100248
2020-11-26252259228242629,100242
2020-11-252082792072672,291,900267
2020-11-2420220720020224,700202
2020-11-2020420419720115,600201
2020-11-1920120520020112,400201
2020-11-1820320520120130,300201
2020-11-1721221220720835,300208
2020-11-1620520520120227,400202
2020-11-1320420620120633,300206
2020-11-12206224203205203,700205
2020-11-1120620919819846,600198
2020-11-1021421420420830,400208
2020-11-0921521520921058,700210
2020-11-0621321720621688,800216
2020-11-0520320319720156,800201
2020-11-04186228186203837,500203
2020-11-0219319318418462,000184
2020-10-3020120819319477,100194
2020-10-29204210198204154,500204
2020-10-28201235200220972,000220
2020-10-2719419619119425,600194
2020-10-2620320619419472,000194
2020-10-23205210200201111,800201
2020-10-22217222206210125,300210
2020-10-21240241220220243,900220
2020-10-20229247223247412,600247
2020-10-192693082262452,928,200245
2020-10-161832291832291,157,800229
2020-10-1518718717917922,700179
2020-10-141841901821889,700188
2020-10-13180183180181900181
2020-10-121841841761787,800178
2020-10-091761781761781,600178
2020-10-08178178178178400178
2020-10-071781781751771,900177
2020-10-061761801761802,700180
2020-10-05176176176176200176
2020-10-021791791731732,100173
2020-09-301801801751762,600176
2020-09-291771791751782,500178
2020-09-281801831731788,000178
2020-09-251851851801804,000180
2020-09-241851851851851,100185
2020-09-2319019018518517,600185
2020-09-18188190187188700188
2020-09-171921921891904,900190
2020-09-1618719018619013,800190
2020-09-151861861821838,500183
2020-09-1418518517518215,300182
2020-09-111851851801825,600182
2020-09-101811831801831,800183
2020-09-091791801781803,500180
2020-09-08178178178178300178
2020-09-071771781761781,300178
2020-09-041781791761762,300176
2020-09-03175175175175900175
2020-09-021761771741744,400174
2020-09-01177177177177200177
2020-08-311771791761765,200176
2020-08-281781781771771,500177
2020-08-271821821781796,300179
2020-08-26178178177177700177
2020-08-251781781761771,100177
2020-08-24175175174175500175
2020-08-21174176174175900175
2020-08-201761761731741,700174
2020-08-191771771751754,600175
2020-08-181781781741758,800175
2020-08-171781781761768,300176
2020-08-141711741701742,900174
2020-08-1317617816916946,800169
2020-08-121751751731733,900173
2020-08-111721721711729,100172
2020-08-071691701691692,500169
2020-08-061701731691713,200171
2020-08-0517117116616910,100169
2020-08-0417317416616614,000166
2020-08-031751751731737,700173
2020-07-311811831801804,600180
2020-07-30186186186186300186
2020-07-29187187187187900187
2020-07-28---189-189
2020-07-27189189189189100189
2020-07-221911911881881,900188
2020-07-21188190188190700190
2020-07-201921921881884,100188
2020-07-171971971921939,300193
2020-07-161991991951965,400196
2020-07-151961971951978,100197
2020-07-141921941921946,900194
2020-07-131951951901929,500192
2020-07-1019219519119411,300194
2020-07-091941951921952,700195
2020-07-081931951921954,100195
2020-07-071901931901931,400193
2020-07-061881901881901,900190
2020-07-03191191190190200190
2020-07-021911911881912,900191
2020-07-011971981901904,200190
2020-06-301971991951965,700196
2020-06-292032041961969,000196
2020-06-262132132052053,100205
2020-06-252112122072123,200212
2020-06-242182182132131,900213
2020-06-232172182092169,000216
2020-06-2221621921621816,300218
2020-06-192172182152161,500216
2020-06-1821821921621812,800218
2020-06-1722722721721813,900218
2020-06-1622922922322720,400227
2020-06-1521923121422131,300221
2020-06-1221422519821346,300213
2020-06-1121824621722456,400224
2020-06-1022022221222126,900221
2020-06-09205244197219180,100219
2020-06-082002042002046,900204
2020-06-051981981951973,400197
2020-06-0420020419519514,700195
2020-06-0319620419520018,400200
2020-06-021931961921946,300194
2020-06-011881931881934,700193
2020-05-2919419419019013,300190
2020-05-2819319819119130,200191
2020-05-271891921891923,100192
2020-05-2618618918518916,700189
2020-05-251851871851857,700185
2020-05-2218218518218523,800185
2020-05-21184184182182800182
2020-05-201811831801816,700181
2020-05-1918518718218410,600184
2020-05-1818618617818312,800183
2020-05-1518418418118310,200183
2020-05-1418318417818210,200182
2020-05-1317918317818311,700183
2020-05-121841841801808,400180
2020-05-111781811761819,400181
2020-05-081761771751761,300176
2020-05-07172175172175700175
2020-05-011781781711745,100174
2020-04-301761771731775,900177
2020-04-281751751721727,800172
2020-04-271741741711737,000173
2020-04-241741761701715,100171
2020-04-231761771751774,400177
2020-04-221761761711742,900174
2020-04-211831831771777,000177
2020-04-201821821791807,200180
2020-04-1718218217718010,900180
2020-04-1617917917517914,000179
2020-04-1517717717317721,000177
2020-04-141731751721757,100175
2020-04-131731731651699,200169
2020-04-1017517516917314,900173
2020-04-0916317716317413,200174
2020-04-0816516516216314,300163
2020-04-071641641621625,600162
2020-04-061561631561633,200163
2020-04-031611611551606,200160
2020-04-021621641611643,900164
2020-04-011691691641684,600168
2020-03-311751751661706,100170
2020-03-301751751701745,300174
2020-03-2717818017617610,500176
2020-03-261771801731789,400178
2020-03-2517618117517826,300178
2020-03-241671721671717,600171
2020-03-231631711631666,200166
2020-03-191701701591674,500167
2020-03-1818018016716914,600169
2020-03-1717218016817717,500177
2020-03-1618818817517517,500175
2020-03-1315716814416826,400168
2020-03-1219719717517757,700177
2020-03-111972011971975,900197
2020-03-101882011802019,300201
2020-03-0921521619719713,900197
2020-03-062262262202226,200222
2020-03-052302302232284,000228
2020-03-042232282232261,700226
2020-03-032352352232237,200223
2020-03-022142282142269,100226
2020-02-2822823021922117,300221
2020-02-2725225223823813,200238
2020-02-2625525524825216,700252
2020-02-2525525725225610,900256
2020-02-21262262260261300261
2020-02-202652652592612,300261
2020-02-192642642622625,600262
2020-02-182612632582629,100262
2020-02-1726526626026223,800262
2020-02-142682702682702,700270
2020-02-132692722682714,500271
2020-02-1227527526826813,600268
2020-02-102742742702701,500270
2020-02-072722752712734,700273
2020-02-0626928426927376,300273
2020-02-0526927026826914,200269
2020-02-0426226826126817,900268
2020-02-0326226526126218,700262
2020-01-3126526726526611,200266
2020-01-3026726826526613,900266
2020-01-2926726826626812,200268
2020-01-282682712662665,600266
2020-01-272702702682698,400269
2020-01-2427527527227222,500272
2020-01-232732742722722,200272
2020-01-2227227527227210,600272
2020-01-2127728127227224,400272
2020-01-202812822752759,800275
2020-01-172822822792798,000279
2020-01-1628028227828211,600282
2020-01-1528328526927549,300275
2020-01-1427528527328542,900285
2020-01-102752752732755,300275
2020-01-0927227627227514,700275
2020-01-082732732692727,800272
2020-01-0727227326727319,700273
2020-01-0627627726927026,600270

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