7254 (株)ユニバンスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	349	358	349	355	22,000	355
2022-12-29	337	349	337	349	27,900	349
2022-12-28	336	348	328	345	238,700	345
2022-12-27	344	347	336	336	70,800	336
2022-12-26	345	347	340	343	37,800	343
2022-12-23	353	353	342	346	40,600	346
2022-12-22	350	359	350	357	24,200	357
2022-12-21	354	359	349	350	94,400	350
2022-12-20	373	374	346	350	126,100	350
2022-12-19	376	377	368	372	30,300	372
2022-12-16	374	384	373	376	24,400	376
2022-12-15	381	385	379	382	29,700	382
2022-12-14	385	388	382	384	19,200	384
2022-12-13	385	389	384	385	44,000	385
2022-12-12	377	381	376	378	29,500	378
2022-12-09	370	380	370	379	29,500	379
2022-12-08	381	381	363	370	83,500	370
2022-12-07	382	388	381	381	61,300	381
2022-12-06	385	390	382	384	23,700	384
2022-12-05	393	395	388	391	29,400	391
2022-12-02	396	401	392	395	46,100	395
2022-12-01	400	406	397	404	51,500	404
2022-11-30	406	410	399	399	38,500	399
2022-11-29	407	410	399	410	51,700	410
2022-11-28	417	429	406	410	57,300	410
2022-11-25	397	424	394	417	164,500	417
2022-11-24	388	398	388	394	34,700	394
2022-11-22	391	394	386	386	25,700	386
2022-11-21	390	394	383	386	33,100	386
2022-11-18	383	387	383	385	8,900	385
2022-11-17	382	387	380	387	17,900	387
2022-11-16	387	389	380	382	30,700	382
2022-11-15	388	393	378	391	35,500	391
2022-11-14	390	393	380	385	58,100	385
2022-11-11	408	413	380	396	156,800	396
2022-11-10	405	412	402	412	27,000	412
2022-11-09	399	414	399	409	41,200	409
2022-11-08	399	406	399	399	27,200	399
2022-11-07	400	409	396	398	17,300	398
2022-11-04	403	409	391	400	59,100	400
2022-11-02	418	418	401	405	115,400	405
2022-11-01	392	420	390	419	181,300	419
2022-10-31	391	393	385	391	50,800	391
2022-10-28	386	393	382	385	48,900	385
2022-10-27	383	387	380	382	18,300	382
2022-10-26	378	383	373	383	17,900	383
2022-10-25	379	379	373	375	15,100	375
2022-10-24	375	382	371	376	21,100	376
2022-10-21	379	379	375	375	22,100	375
2022-10-20	374	388	374	381	35,300	381
2022-10-19	372	378	367	378	46,300	378
2022-10-18	365	368	363	365	22,100	365
2022-10-17	360	365	357	365	15,700	365
2022-10-14	353	363	349	358	41,500	358
2022-10-13	352	355	346	346	15,300	346
2022-10-12	358	358	350	352	34,200	352
2022-10-11	363	367	355	357	53,200	357
2022-10-07	369	381	361	363	169,400	363
2022-10-06	358	392	358	385	106,100	385
2022-10-05	345	371	345	362	91,900	362
2022-10-04	344	348	343	344	30,900	344
2022-10-03	341	346	330	343	86,300	343
2022-09-30	347	356	341	343	55,800	343
2022-09-29	355	359	350	353	34,400	353
2022-09-28	365	365	345	349	67,900	349
2022-09-27	365	379	364	365	36,700	365
2022-09-26	377	379	361	365	83,100	365
2022-09-22	372	380	372	378	36,000	378
2022-09-21	378	380	373	377	28,000	377
2022-09-20	380	388	379	380	26,200	380
2022-09-16	382	385	376	380	33,700	380
2022-09-15	384	389	383	385	25,100	385
2022-09-14	378	385	377	384	24,800	384
2022-09-13	395	395	386	386	43,600	386
2022-09-12	385	395	385	394	64,100	394
2022-09-09	377	385	374	382	65,800	382
2022-09-08	382	382	375	377	52,800	377
2022-09-07	390	390	374	375	57,300	375
2022-09-06	384	389	382	389	23,500	389
2022-09-05	385	390	381	385	58,800	385
2022-09-02	400	400	381	383	161,400	383
2022-09-01	405	414	395	398	227,900	398
2022-08-31	406	407	403	407	29,200	407
2022-08-30	412	412	404	404	27,200	404
2022-08-29	405	409	404	404	26,700	404
2022-08-26	416	421	410	412	34,600	412
2022-08-25	404	429	403	414	136,000	414
2022-08-24	402	405	399	402	58,500	402
2022-08-23	409	409	399	402	58,800	402
2022-08-22	411	414	408	408	25,800	408
2022-08-19	414	418	412	415	24,500	415
2022-08-18	411	415	405	412	22,800	412
2022-08-17	403	416	403	414	48,600	414
2022-08-16	405	412	400	403	79,200	403
2022-08-15	402	421	401	413	69,900	413
2022-08-12	408	420	398	403	186,700	403
2022-08-10	410	416	402	402	74,600	402
2022-08-09	417	418	412	416	22,300	416
2022-08-08	412	420	410	414	49,700	414
2022-08-05	414	421	414	414	28,800	414
2022-08-04	418	421	415	420	17,100	420
2022-08-03	415	420	411	412	28,900	412
2022-08-02	413	422	411	419	30,300	419
2022-08-01	415	424	413	413	81,800	413
2022-07-29	428	428	412	415	65,100	415
2022-07-28	429	429	421	428	41,200	428
2022-07-27	429	430	425	425	22,300	425
2022-07-26	431	439	429	430	37,600	430
2022-07-25	434	434	427	429	31,900	429
2022-07-22	443	443	433	434	43,100	434
2022-07-21	436	444	436	443	52,700	443
2022-07-20	447	450	435	444	73,500	444
2022-07-19	422	444	422	440	153,900	440
2022-07-15	418	421	410	418	45,500	418
2022-07-14	422	428	419	421	69,900	421
2022-07-13	418	423	416	416	36,300	416
2022-07-12	419	421	411	421	36,100	421
2022-07-11	422	428	419	423	84,600	423
2022-07-08	410	422	408	419	144,500	419
2022-07-07	399	408	394	399	118,500	399
2022-07-06	405	410	394	397	92,800	397
2022-07-05	400	410	400	410	59,500	410
2022-07-04	411	411	396	400	105,400	400
2022-07-01	419	420	400	405	90,400	405
2022-06-30	429	431	417	418	67,600	418
2022-06-29	436	438	426	428	44,100	428
2022-06-28	437	450	427	435	202,400	435
2022-06-27	436	439	421	421	66,000	421
2022-06-24	429	430	418	428	53,800	428
2022-06-23	432	442	427	429	41,500	429
2022-06-22	442	448	432	433	79,900	433
2022-06-21	426	448	426	439	105,300	439
2022-06-20	433	437	410	418	115,600	418
2022-06-17	436	439	424	437	131,100	437
2022-06-16	442	459	440	449	114,900	449
2022-06-15	458	465	429	434	206,400	434
2022-06-14	448	462	448	462	82,400	462
2022-06-13	454	460	449	450	125,300	450
2022-06-10	475	475	449	462	185,800	462
2022-06-09	470	481	468	478	110,900	478
2022-06-08	463	478	460	474	129,700	474
2022-06-07	455	467	447	463	178,400	463
2022-06-06	437	455	431	449	138,100	449
2022-06-03	473	483	441	441	414,500	441
2022-06-02	507	515	460	465	1,051,800	465
2022-06-01	422	496	421	494	2,388,900	494
2022-05-31	425	427	413	416	77,700	416
2022-05-30	416	427	416	425	95,700	425
2022-05-27	410	416	405	409	48,000	409
2022-05-26	402	416	402	407	66,300	407
2022-05-25	410	410	396	397	82,800	397
2022-05-24	423	429	408	413	96,200	413
2022-05-23	420	427	417	423	51,200	423
2022-05-20	419	420	407	420	62,300	420
2022-05-19	411	424	411	420	59,700	420
2022-05-18	419	433	417	422	124,400	422
2022-05-17	414	417	405	408	108,500	408
2022-05-16	405	420	403	412	294,400	412
2022-05-13	415	435	414	432	179,200	432
2022-05-12	417	424	408	413	119,000	413
2022-05-11	427	432	421	425	70,500	425
2022-05-10	420	430	419	426	66,400	426
2022-05-09	442	450	427	428	126,300	428
2022-05-06	442	453	439	450	46,600	450
2022-05-02	447	456	440	446	62,700	446
2022-04-28	433	450	433	446	106,300	446
2022-04-27	435	438	423	433	119,600	433
2022-04-26	450	452	442	443	41,400	443
2022-04-25	443	453	441	445	122,600	445
2022-04-22	462	465	454	457	145,100	457
2022-04-21	461	483	458	475	154,100	475
2022-04-20	467	477	462	463	126,300	463
2022-04-19	453	465	453	464	57,900	464
2022-04-18	450	454	441	454	93,700	454
2022-04-15	448	457	442	456	73,000	456
2022-04-14	456	457	445	450	82,400	450
2022-04-13	447	454	444	450	120,300	450
2022-04-12	446	453	439	441	144,200	441
2022-04-11	447	456	440	448	191,800	448
2022-04-08	467	474	452	455	345,700	455
2022-04-07	472	478	465	475	200,100	475
2022-04-06	490	491	478	483	276,700	483
2022-04-05	511	512	496	497	222,000	497
2022-04-04	491	530	487	509	295,100	509
2022-04-01	490	496	482	492	150,500	492
2022-03-31	502	505	492	502	136,900	502
2022-03-30	506	517	498	510	200,600	510
2022-03-29	479	513	478	501	234,300	501
2022-03-28	496	498	477	482	161,400	482
2022-03-25	508	510	495	498	166,900	498
2022-03-24	507	507	494	504	159,900	504
2022-03-23	504	516	504	513	225,600	513
2022-03-22	520	520	497	497	218,700	497
2022-03-18	529	530	506	512	317,500	512
2022-03-17	549	556	532	533	247,200	533
2022-03-16	539	548	526	535	130,500	535
2022-03-15	512	548	503	529	162,200	529
2022-03-14	515	538	511	512	87,300	512
2022-03-11	514	535	512	515	186,500	515
2022-03-10	501	537	493	534	326,500	534
2022-03-09	490	495	476	480	171,400	480
2022-03-08	488	501	476	481	248,000	481
2022-03-07	508	510	491	499	365,600	499
2022-03-04	546	551	523	532	281,500	532
2022-03-03	576	580	551	551	252,400	551
2022-03-02	585	585	561	568	269,000	568
2022-03-01	580	608	580	592	273,300	592
2022-02-28	588	588	573	586	189,400	586
2022-02-25	564	586	564	578	358,300	578
2022-02-24	568	574	552	556	283,900	556
2022-02-22	585	593	564	569	344,500	569
2022-02-21	580	605	567	595	297,600	595
2022-02-18	594	608	586	595	301,900	595
2022-02-17	643	648	601	604	421,600	604
2022-02-16	661	662	624	636	366,700	636
2022-02-15	661	664	631	631	432,600	631
2022-02-14	701	701	655	661	724,300	661
2022-02-10	755	802	687	702	2,046,900	702
2022-02-09	770	770	770	770	38,600	770
2022-02-08	960	984	915	920	547,800	920
2022-02-07	1,011	1,017	931	951	569,000	951
2022-02-04	995	1,032	985	1,011	540,700	1,011
2022-02-03	1,010	1,059	981	1,002	970,900	1,002
2022-02-02	979	1,030	979	1,024	1,407,300	1,024
2022-02-01	927	1,025	923	955	1,431,300	955
2022-01-31	931	935	894	897	816,800	897
2022-01-28	845	940	832	916	1,189,700	916
2022-01-27	886	912	825	830	947,600	830
2022-01-26	920	986	872	901	2,032,100	901
2022-01-25	905	945	882	917	711,300	917
2022-01-24	881	933	863	920	977,500	920
2022-01-21	972	983	860	907	1,154,900	907
2022-01-20	973	1,023	965	1,005	660,400	1,005
2022-01-19	986	1,024	973	982	690,400	982
2022-01-18	1,043	1,059	953	988	1,175,800	988
2022-01-17	1,049	1,140	1,046	1,070	1,235,600	1,070
2022-01-14	1,030	1,078	1,020	1,039	822,500	1,039
2022-01-13	1,080	1,093	1,000	1,041	1,134,500	1,041
2022-01-12	1,037	1,095	1,008	1,092	1,176,400	1,092
2022-01-11	952	1,075	935	1,064	1,526,500	1,064
2022-01-07	1,133	1,136	922	954	1,908,000	954
2022-01-06	989	1,122	971	1,096	1,457,800	1,096
2022-01-05	1,118	1,152	1,014	1,079	4,051,400	1,079
2022-01-04	983	1,088	982	1,088	1,802,700	1,088

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

7254 (株)ユニバンス の時系列データ [2022年度]

7254 (株)ユニバンスの時系列データ [2022年度]