KabuInsight

ＵＮＩＶＡ・Ｏａｋホールディングス

3113
スタンダード/証券･商品先物取引業/UNIVA Oak Holdings Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1370.072.070.071.00.00.00%83,900
2026-03-1271.073.071.071.0+1.0+1.43%121,000
2026-03-1170.072.070.070.00.00.00%33,100
2026-03-1070.071.068.070.0+1.0+1.45%215,000
2026-03-0970.070.068.069.0-2.0-2.82%297,200
2026-03-0672.072.070.071.0-1.0-1.39%142,600
2026-03-0569.073.068.072.0+4.0+5.88%573,100
2026-03-0471.071.066.068.0-3.0-4.23%677,200
2026-03-0373.074.071.071.0-1.0-1.39%125,200
2026-03-0274.075.072.072.0-2.0-2.70%274,200
2026-02-2773.074.072.074.0+1.0+1.37%84,900
2026-02-2673.074.072.073.0+1.0+1.39%51,300
2026-02-2571.074.071.072.0+1.0+1.41%190,400
2026-02-2472.072.071.071.00.00.00%34,500
2026-02-2071.072.071.071.00.00.00%59,200
2026-02-1971.073.070.071.00.00.00%143,400
2026-02-1872.072.071.071.0-1.0-1.39%112,700
2026-02-1771.073.071.072.00.00.00%152,600
2026-02-1672.073.070.072.00.00.00%155,300
2026-02-1372.072.070.072.0-1.0-1.37%556,400
2026-02-1271.073.071.073.00.00.00%239,200
2026-02-1072.073.071.073.0+2.0+2.82%171,000
2026-02-0973.073.071.071.0-1.0-1.39%97,500
2026-02-0673.073.071.072.0-2.0-2.70%147,200
2026-02-0573.074.072.074.0+1.0+1.37%110,800
2026-02-0472.073.072.073.0+1.0+1.39%157,600
2026-02-0372.073.071.072.00.00.00%1,894,600
2026-02-0273.073.071.072.00.00.00%157,600
2026-01-3072.073.071.072.00.00.00%96,500
2026-01-2972.073.070.072.0+1.0+1.41%253,700
2026-01-2872.072.070.071.0-2.0-2.74%229,100
2026-01-2772.073.070.073.0+1.0+1.39%124,100
2026-01-2671.072.070.072.0+1.0+1.41%193,400
2026-01-2373.074.068.071.0-2.0-2.74%1,223,200
2026-01-2275.075.073.073.0-1.0-1.35%218,500
2026-01-2174.075.073.074.0-1.0-1.33%216,200
2026-01-2077.077.074.075.0-2.0-2.60%194,800
2026-01-1974.078.074.077.0+2.0+2.67%491,000
2026-01-1676.077.073.075.0-1.0-1.32%555,300
2026-01-1574.076.073.076.0+2.0+2.70%510,200
2026-01-1473.076.073.074.0+1.0+1.37%331,600
2026-01-1377.080.073.073.0-3.0-3.95%1,202,500
2026-01-0976.078.075.076.0+1.0+1.33%699,900
2026-01-0874.078.074.075.0+1.0+1.35%805,400
2026-01-0774.075.073.074.0-1.0-1.33%659,900
2026-01-0672.075.071.075.0+3.0+4.17%1,042,300
2026-01-0570.073.068.072.0+3.0+4.35%1,042,300
2025-12-3071.071.068.069.0-2.0-2.82%1,442,600
2025-12-2980.088.071.071.0+4.0+5.97%9,888,600
2025-12-2666.068.064.067.0+3.0+4.69%710,200
2025-12-2564.065.063.064.0+1.0+1.59%508,800
2025-12-2463.064.063.063.00.00.00%234,200
2025-12-2360.063.060.063.0+2.0+3.28%383,400
2025-12-2261.061.059.061.00.00.00%358,600
2025-12-1961.062.060.061.0+1.0+1.67%350,400
2025-12-1859.062.059.060.00.00.00%277,800
2025-12-1761.063.060.060.0-2.0-3.23%403,500
2025-12-1662.063.061.062.0-1.0-1.59%421,100
2025-12-1562.063.061.063.0+1.0+1.61%246,600
2025-12-1262.063.061.062.00.00.00%252,000
2025-12-1163.064.062.062.0-2.0-3.13%213,000
2025-12-1062.064.062.064.0+2.0+3.23%149,200
2025-12-0963.063.061.062.0-2.0-3.13%313,600
2025-12-0863.065.063.064.0+1.0+1.59%357,500
2025-12-0564.065.063.063.0-2.0-3.08%164,700
2025-12-0465.066.063.065.0-1.0-1.52%578,200
2025-12-0366.067.065.066.00.00.00%264,300
2025-12-0268.068.066.066.0-2.0-2.94%348,000
2025-12-0170.070.067.068.0-1.0-1.45%464,100
2025-11-2869.072.068.069.0+1.0+1.47%506,100
2025-11-2770.070.068.068.0-1.0-1.45%216,700
2025-11-2669.070.068.069.0+1.0+1.47%181,800
2025-11-2568.070.067.068.0+1.0+1.49%310,200
2025-11-2167.068.066.067.00.00.00%225,700
2025-11-2070.070.067.067.0-3.0-4.29%250,500
2025-11-1968.070.067.070.0+3.0+4.48%261,900
2025-11-1868.069.066.067.0-2.0-2.90%544,800
2025-11-1771.071.067.069.0-2.0-2.82%904,700
2025-11-1470.071.069.071.0-1.0-1.39%798,600
2025-11-1373.073.071.072.00.00.00%153,000
2025-11-1272.074.071.072.00.00.00%357,600
2025-11-1172.073.070.072.0+1.0+1.41%391,600
2025-11-1072.074.071.071.0-2.0-2.74%268,400
2025-11-0773.073.071.073.00.00.00%1,075,600
2025-11-0672.074.072.073.0+2.0+2.82%561,700
2025-11-0571.072.069.071.00.00.00%1,006,000
2025-11-0473.073.071.071.0-1.0-1.39%361,700
2025-10-3174.074.072.072.0-1.0-1.37%364,400
2025-10-3073.074.071.073.0-1.0-1.35%919,200
2025-10-2975.076.073.074.0-1.0-1.33%744,200
2025-10-2876.080.074.075.0-1.0-1.32%1,615,400
2025-10-2776.077.075.076.00.00.00%541,800
2025-10-2479.079.075.076.0-2.0-2.56%1,227,400
2025-10-2380.080.077.078.0-3.0-3.70%1,648,600
2025-10-2287.087.081.081.0-6.0-6.90%2,500,400
2025-10-2190.095.085.087.0-15.0-14.71%6,471,800
2025-10-20101.0116.095.0102.0+16.0+18.60%22,542,300
2025-10-1771.0102.071.086.0+14.0+19.44%20,957,400
2025-10-1673.073.071.072.0-1.0-1.37%755,300
2025-10-1571.073.071.073.0+2.0+2.82%1,041,700
2025-10-1473.073.070.071.0-3.0-4.05%344,300
2025-10-1074.075.074.074.0-1.0-1.33%44,900
2025-10-0974.075.073.075.0+2.0+2.74%43,900
2025-10-0874.074.073.073.0-1.0-1.35%143,600
2025-10-0775.075.073.074.0-1.0-1.33%48,000
2025-10-0675.075.074.075.00.00.00%84,300
2025-10-0374.075.074.075.0+1.0+1.35%13,300
2025-10-0275.075.074.074.0-1.0-1.33%23,400
2025-10-0176.076.074.075.00.00.00%71,400
2025-09-3075.076.074.075.0-2.0-2.60%252,500
2025-09-2976.077.075.077.0+1.0+1.32%148,300
2025-09-2677.077.076.076.0-1.0-1.30%74,900
2025-09-2576.078.076.077.00.00.00%102,700
2025-09-2477.077.076.077.0+1.0+1.32%95,300
2025-09-2277.077.076.076.0-1.0-1.30%223,000
2025-09-1978.078.077.077.00.00.00%25,300
2025-09-1879.080.077.077.0-2.0-2.53%214,400
2025-09-1778.079.077.079.0+2.0+2.60%83,600
2025-09-1678.078.077.077.0-1.0-1.28%82,800
2025-09-1278.078.077.078.0——46,100

直近120営業日分を表示