KabuInsight

ユニバンス

7254
スタンダード/輸送用機器/UNIVANCE CORPORATION
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
2026-03-13812.0861.0811.0837.0-20.0-2.33%84,900
2026-03-12910.0910.0847.0857.0-52.0-5.72%30,000
2026-03-11888.0915.0888.0909.0+21.0+2.36%13,000
2026-03-10868.0894.0862.0888.0+35.0+4.10%37,000
2026-03-09884.0884.0836.0853.0-61.0-6.67%54,800
2026-03-06904.0914.0891.0914.0+25.0+2.81%37,700
2026-03-05850.0892.0850.0889.0+45.0+5.33%63,300
2026-03-04832.0853.0829.0844.0-3.0-0.35%75,200
2026-03-03839.0855.0812.0847.0+8.0+0.95%72,200
2026-03-02845.0860.0836.0839.0-21.0-2.44%26,000
2026-02-27818.0861.0818.0860.0+27.0+3.24%35,400
2026-02-26832.0840.0825.0833.0+1.0+0.12%11,400
2026-02-25828.0849.0820.0832.0+19.0+2.34%15,500
2026-02-24810.0825.0810.0813.0+1.0+0.12%37,600
2026-02-20811.0819.0806.0812.0-4.0-0.49%13,600
2026-02-19811.0825.0809.0816.0+4.0+0.49%15,500
2026-02-18805.0818.0805.0812.0+9.0+1.12%25,600
2026-02-17791.0810.0791.0803.0-3.0-0.37%18,900
2026-02-16835.0836.0792.0806.0-37.0-4.39%36,000
2026-02-13867.0867.0810.0843.0-24.0-2.77%27,100
2026-02-12840.0870.0834.0867.0+27.0+3.21%28,600
2026-02-10817.0840.0817.0840.0+20.0+2.44%18,500
2026-02-09821.0830.0813.0820.0+9.0+1.11%17,000
2026-02-06828.0829.0802.0811.0-18.0-2.17%18,300
2026-02-05813.0840.0811.0829.0+16.0+1.97%26,800
2026-02-04820.0823.0800.0813.0-4.0-0.49%5,300
2026-02-03813.0844.0813.0817.0+4.0+0.49%21,800
2026-02-02807.0825.0807.0813.0+3.0+0.37%14,400
2026-01-30799.0814.0799.0810.0-4.0-0.49%11,000
2026-01-29806.0820.0805.0814.0+4.0+0.49%14,000
2026-01-28806.0816.0806.0810.00.00.00%9,100
2026-01-27807.0820.0807.0810.00.00.00%11,700
2026-01-26802.0815.0802.0810.00.00.00%10,000
2026-01-23809.0827.0802.0810.0-3.0-0.37%13,600
2026-01-22806.0827.0806.0813.0+3.0+0.37%24,100
2026-01-21792.0820.0792.0810.0+3.0+0.37%24,700
2026-01-20813.0813.0802.0807.00.00.00%35,000
2026-01-19818.0818.0807.0807.0-8.0-0.98%15,700
2026-01-16810.0824.0810.0815.0+7.0+0.87%16,500
2026-01-15807.0819.0807.0808.0+2.0+0.25%18,600
2026-01-14820.0824.0806.0806.0-14.0-1.71%21,800
2026-01-13821.0825.0810.0820.0-4.0-0.49%37,300
2026-01-09817.0824.0810.0824.0+15.0+1.85%7,100
2026-01-08810.0815.0771.0809.0-1.0-0.12%36,500
2026-01-07815.0826.0810.0810.0-4.0-0.49%21,300
2026-01-06819.0830.0810.0814.0+7.0+0.87%18,300
2026-01-05804.0815.0804.0807.0+3.0+0.37%10,800
2025-12-30795.0815.0795.0804.0-6.0-0.74%11,700
2025-12-29808.0819.0808.0810.0-5.0-0.61%5,100
2025-12-26815.0821.0801.0815.0-6.0-0.73%11,400
2025-12-25833.0835.0821.0821.0-16.0-1.91%5,800
2025-12-24841.0848.0824.0837.0+1.0+0.12%11,400
2025-12-23823.0843.0823.0836.0+10.0+1.21%14,400
2025-12-22827.0834.0821.0826.0-3.0-0.36%11,300
2025-12-19828.0838.0828.0829.0+16.0+1.97%20,100
2025-12-18800.0814.0800.0813.0+1.0+0.12%11,400
2025-12-17822.0822.0808.0812.0-11.0-1.34%9,100
2025-12-16820.0824.0807.0823.0+2.0+0.24%13,100
2025-12-15834.0834.0811.0821.0-18.0-2.15%11,500
2025-12-12828.0842.0820.0839.0+16.0+1.94%27,300
2025-12-11815.0840.0815.0823.0+8.0+0.98%37,800
2025-12-10824.0830.0815.0815.0-9.0-1.09%26,700
2025-12-09792.0830.0792.0824.0+17.0+2.11%55,700
2025-12-08833.0837.0762.0807.0-40.0-4.72%219,900
2025-12-05849.0852.0826.0847.0-2.0-0.24%91,800
2025-12-04836.0854.0836.0849.0+9.0+1.07%36,300
2025-12-03835.0859.0835.0840.0-10.0-1.18%45,500
2025-12-02835.0856.0835.0850.0+5.0+0.59%14,100
2025-12-01852.0867.0828.0845.0-5.0-0.59%112,200
2025-11-28850.0855.0847.0850.00.00.00%21,900
2025-11-27840.0860.0838.0850.0+2.0+0.24%20,100
2025-11-26865.0865.0843.0848.0-28.0-3.20%49,700
2025-11-25805.0880.0799.0876.0+65.0+8.01%102,600
2025-11-21773.0813.0773.0811.0+25.0+3.18%55,300
2025-11-20800.0811.0774.0786.0-8.0-1.01%36,300
2025-11-19800.0831.0782.0794.0-7.0-0.87%44,500
2025-11-18793.0804.0782.0801.0+23.0+2.96%37,300
2025-11-17766.0790.0749.0778.0-18.0-2.26%117,000
2025-11-14795.0800.0781.0796.0-14.0-1.73%47,400
2025-11-13798.0812.0777.0810.0+14.0+1.76%40,900
2025-11-12780.0805.0780.0796.0+16.0+2.05%25,300
2025-11-11790.0792.0766.0780.0-11.0-1.39%49,500
2025-11-10773.0793.0772.0791.0+15.0+1.93%16,700
2025-11-07795.0799.0774.0776.0-16.0-2.02%25,400
2025-11-06760.0803.0760.0792.0+33.0+4.35%58,100
2025-11-05750.0766.0717.0759.0+7.0+0.93%67,800
2025-11-04757.0766.0752.0752.0-5.0-0.66%54,600
2025-10-31715.0757.0702.0757.0+27.0+3.70%96,000
2025-10-30673.0733.0673.0730.0+47.0+6.88%130,100
2025-10-29687.0687.0683.0683.0-2.0-0.29%16,100
2025-10-28676.0686.0670.0685.0+3.0+0.44%38,000
2025-10-27673.0690.0665.0682.0+1.0+0.15%43,800
2025-10-24677.0686.0671.0681.0+2.0+0.29%24,700
2025-10-23661.0679.0660.0679.0+15.0+2.26%50,700
2025-10-22659.0664.0640.0664.0-5.0-0.75%54,600
2025-10-21721.0736.0648.0669.0-7.0-1.04%262,000
2025-10-20643.0676.0636.0676.0+100.0+17.36%160,500
2025-10-17576.0583.0572.0576.0+3.0+0.52%21,300
2025-10-16568.0574.0566.0573.0+4.0+0.70%11,100
2025-10-15576.0587.0569.0569.0+2.0+0.35%14,100
2025-10-14558.0567.0551.0567.00.00.00%21,100
2025-10-10587.0587.0564.0567.0-17.0-2.91%12,300
2025-10-09578.0588.0561.0584.0+8.0+1.39%16,600
2025-10-08568.0576.0568.0576.0+4.0+0.70%8,300
2025-10-07556.0576.0556.0572.0+17.0+3.06%12,000
2025-10-06558.0564.0552.0555.0-3.0-0.54%20,500
2025-10-03560.0561.0554.0558.0-2.0-0.36%11,000
2025-10-02548.0563.0548.0560.0+12.0+2.19%16,100
2025-10-01560.0570.0547.0548.0-20.0-3.52%32,800
2025-09-30571.0572.0559.0568.0-3.0-0.53%8,300
2025-09-29568.0572.0568.0571.0-5.0-0.87%9,800
2025-09-26574.0576.0563.0576.0+5.0+0.88%17,900
2025-09-25572.0577.0568.0571.0-5.0-0.87%10,600
2025-09-24559.0576.0559.0576.0+17.0+3.04%16,100
2025-09-22560.0564.0559.0559.0-2.0-0.36%7,600
2025-09-19560.0564.0549.0561.0-3.0-0.53%19,600
2025-09-18566.0566.0560.0564.0+1.0+0.18%13,200
2025-09-17567.0567.0560.0563.0-3.0-0.53%6,100
2025-09-16561.0566.0558.0566.0+6.0+1.07%31,800
2025-09-12562.0562.0560.0560.0——9,700

直近120営業日分を表示