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
2023-12-29	510	530	503	518	78,500	518
2023-12-28	515	521	509	510	65,400	510
2023-12-27	504	514	499	514	66,600	514
2023-12-26	495	515	493	498	89,600	498
2023-12-25	509	510	489	493	73,400	493
2023-12-22	517	519	504	507	62,600	507
2023-12-21	511	517	505	516	62,200	516
2023-12-20	535	540	513	517	204,800	517
2023-12-19	498	540	490	535	275,000	535
2023-12-18	475	495	473	495	195,400	495
2023-12-15	455	464	455	461	59,400	461
2023-12-14	475	475	446	450	105,400	450
2023-12-13	473	479	465	471	81,400	471
2023-12-12	485	494	475	476	56,200	476
2023-12-11	483	488	477	479	67,900	479
2023-12-08	490	492	475	477	158,500	477
2023-12-07	514	514	501	501	49,000	501
2023-12-06	515	522	512	516	34,100	516
2023-12-05	524	532	514	514	114,400	514
2023-12-04	504	525	502	523	142,800	523
2023-12-01	513	514	500	501	99,900	501
2023-11-30	495	515	493	503	136,000	503
2023-11-29	485	494	480	485	87,500	485
2023-11-28	501	503	489	491	94,300	491
2023-11-27	502	511	501	503	51,600	503
2023-11-24	499	513	497	498	78,200	498
2023-11-22	499	513	492	498	92,100	498
2023-11-21	515	515	494	498	138,200	498
2023-11-20	526	535	502	516	332,700	516
2023-11-17	458	500	457	499	460,200	499
2023-11-16	467	467	445	455	205,200	455
2023-11-15	474	474	456	470	232,400	470
2023-11-14	476	494	457	467	867,900	467
2023-11-13	477	477	477	477	57,300	477
2023-11-10	392	406	387	397	144,800	397
2023-11-09	392	400	389	400	30,900	400
2023-11-08	398	401	389	390	42,800	390
2023-11-07	398	402	395	398	69,500	398
2023-11-06	397	398	391	394	34,500	394
2023-11-02	389	396	388	390	54,300	390
2023-11-01	380	387	380	384	20,200	384
2023-10-31	374	377	372	376	6,100	376
2023-10-30	385	385	373	374	6,400	374
2023-10-27	375	383	375	383	14,500	383
2023-10-26	370	375	369	375	21,900	375
2023-10-25	372	378	372	374	37,400	374
2023-10-24	375	375	361	373	84,400	373
2023-10-23	377	379	374	375	16,200	375
2023-10-20	380	381	373	379	44,300	379
2023-10-19	383	386	378	378	21,800	378
2023-10-18	386	388	381	388	14,200	388
2023-10-17	382	386	379	385	31,700	385
2023-10-16	384	384	377	383	20,900	383
2023-10-13	388	391	384	386	55,500	386
2023-10-12	393	396	388	396	19,200	396
2023-10-11	389	396	389	391	57,000	391
2023-10-10	386	392	384	389	17,300	389
2023-10-06	378	383	376	381	20,700	381
2023-10-05	374	380	372	378	41,100	378
2023-10-04	375	375	366	366	57,800	366
2023-10-03	397	397	383	383	46,600	383
2023-10-02	395	398	393	394	27,600	394
2023-09-29	400	402	390	392	38,200	392
2023-09-28	398	400	394	399	13,600	399
2023-09-27	396	399	394	398	24,400	398
2023-09-26	401	401	397	399	12,700	399
2023-09-25	394	402	394	401	18,400	401
2023-09-22	395	396	390	396	24,100	396
2023-09-21	396	399	394	396	19,500	396
2023-09-20	405	405	393	398	33,000	398
2023-09-19	404	405	400	402	18,300	402
2023-09-15	403	405	399	403	53,600	403
2023-09-14	394	402	391	402	47,500	402
2023-09-13	394	396	392	393	19,000	393
2023-09-12	395	397	390	394	21,200	394
2023-09-11	395	396	393	395	14,300	395
2023-09-08	402	402	395	395	28,200	395
2023-09-07	399	405	398	399	24,900	399
2023-09-06	397	404	397	402	38,100	402
2023-09-05	398	400	396	399	56,500	399
2023-09-04	390	401	390	395	93,400	395
2023-09-01	390	394	390	390	34,900	390
2023-08-31	389	394	389	394	23,800	394
2023-08-30	391	391	388	389	11,300	389
2023-08-29	390	394	390	391	13,400	391
2023-08-28	393	395	389	389	63,900	389
2023-08-25	386	392	386	392	21,400	392
2023-08-24	396	396	389	391	81,200	391
2023-08-23	392	395	390	395	55,200	395
2023-08-22	388	391	386	388	26,000	388
2023-08-21	385	393	381	384	35,600	384
2023-08-18	383	386	380	385	24,500	385
2023-08-17	394	394	381	383	46,100	383
2023-08-16	390	393	386	390	26,800	390
2023-08-15	397	397	388	393	41,600	393
2023-08-14	406	406	390	395	96,900	395
2023-08-10	396	409	396	409	101,700	409
2023-08-09	401	402	397	399	19,600	399
2023-08-08	402	405	399	403	24,700	403
2023-08-07	400	403	397	403	15,500	403
2023-08-04	398	400	396	400	32,000	400
2023-08-03	406	406	399	399	17,300	399
2023-08-02	407	408	404	404	26,600	404
2023-08-01	403	407	403	407	14,400	407
2023-07-31	405	410	403	406	42,400	406
2023-07-28	402	403	395	399	40,200	399
2023-07-27	402	404	401	403	10,600	403
2023-07-26	401	408	398	402	28,800	402
2023-07-25	402	407	400	401	25,300	401
2023-07-24	401	403	398	402	15,700	402
2023-07-21	401	401	398	399	13,000	399
2023-07-20	402	403	398	403	13,200	403
2023-07-19	400	407	399	401	54,300	401
2023-07-18	394	395	390	395	24,100	395
2023-07-14	397	397	390	393	22,600	393
2023-07-13	393	397	391	397	19,800	397
2023-07-12	403	403	392	392	43,400	392
2023-07-11	405	407	399	402	31,600	402
2023-07-10	403	403	399	400	16,200	400
2023-07-07	401	407	399	403	18,600	403
2023-07-06	412	412	402	402	22,700	402
2023-07-05	405	419	402	412	104,600	412
2023-07-04	404	405	399	403	25,200	403
2023-07-03	397	404	397	403	71,800	403
2023-06-30	394	397	390	397	20,400	397
2023-06-29	394	397	390	391	40,700	391
2023-06-28	391	392	385	392	28,700	392
2023-06-27	389	389	384	385	11,000	385
2023-06-26	388	390	381	388	30,900	388
2023-06-23	393	394	384	389	52,000	389
2023-06-22	395	397	390	391	26,900	391
2023-06-21	394	398	393	395	39,100	395
2023-06-20	398	399	394	395	11,700	395
2023-06-19	398	400	391	399	38,300	399
2023-06-16	401	403	396	400	27,900	400
2023-06-15	402	405	399	404	27,900	404
2023-06-14	398	403	396	400	25,800	400
2023-06-13	402	406	398	399	51,900	399
2023-06-12	403	404	401	401	8,000	401
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7254 (株)ユニバンス の時系列データ [2023年度]

7254 (株)ユニバンスの時系列データ [2023年度]