3113 東証スタンダード 証券、商品先物取引業
UNIVA・Oakホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 90.0 | 90.0 | 87.0 | 90.0 | 126,600 | 90.0 |
2024/9/3 | 91.0 | 91.0 | 90.0 | 91.0 | 18,000 | 91.0 |
2024/9/2 | 90.0 | 92.0 | 90.0 | 90.0 | 75,900 | 90.0 |
2024/8/30 | 90.0 | 91.0 | 89.0 | 91.0 | 61,800 | 91.0 |
2024/8/29 | 90.0 | 91.0 | 89.0 | 90.0 | 72,000 | 90.0 |
2024/8/28 | 91.0 | 91.0 | 89.0 | 90.0 | 136,600 | 90.0 |
2024/8/27 | 89.0 | 92.0 | 89.0 | 91.0 | 76,100 | 91.0 |
2024/8/26 | 91.0 | 92.0 | 90.0 | 90.0 | 108,500 | 90.0 |
2024/8/23 | 92.0 | 93.0 | 91.0 | 91.0 | 59,100 | 91.0 |
2024/8/22 | 92.0 | 93.0 | 91.0 | 92.0 | 25,800 | 92.0 |
2024/8/21 | 94.0 | 94.0 | 92.0 | 92.0 | 266,600 | 92.0 |
2024/8/20 | 91.0 | 94.0 | 91.0 | 93.0 | 268,300 | 93.0 |
2024/8/19 | 90.0 | 92.0 | 90.0 | 90.0 | 59,200 | 90.0 |
2024/8/16 | 91.0 | 92.0 | 90.0 | 91.0 | 88,600 | 91.0 |
2024/8/15 | 91.0 | 93.0 | 90.0 | 91.0 | 90,100 | 91.0 |
2024/8/14 | 92.0 | 93.0 | 90.0 | 93.0 | 181,500 | 93.0 |
2024/8/13 | 94.0 | 96.0 | 88.0 | 93.0 | 374,900 | 93.0 |
2024/8/9 | 86.0 | 88.0 | 84.0 | 85.0 | 275,100 | 85.0 |
2024/8/8 | 83.0 | 86.0 | 83.0 | 86.0 | 133,900 | 86.0 |
2024/8/7 | 87.0 | 87.0 | 84.0 | 84.0 | 184,500 | 84.0 |