ユークス(4334)の株価時系列情報
ユークス(4334)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 478 | 482 | 470 | 474 | 37,000 |
2024/03/27 | 479 | 484 | 473 | 478 | 24,200 |
2024/03/26 | 475 | 479 | 469 | 477 | 41,600 |
2024/03/25 | 481 | 487 | 477 | 480 | 41,400 |
2024/03/22 | 494 | 494 | 479 | 481 | 135,500 |
2024/03/21 | 496 | 499 | 489 | 494 | 83,100 |
2024/03/19 | 496 | 497 | 488 | 491 | 59,900 |
2024/03/18 | 500 | 507 | 496 | 496 | 40,100 |
2024/03/15 | 504 | 506 | 496 | 496 | 53,400 |
2024/03/14 | 504 | 518 | 500 | 504 | 69,800 |
2024/03/13 | 521 | 531 | 499 | 499 | 119,800 |
2024/03/12 | 510 | 514 | 493 | 512 | 123,100 |
2024/03/11 | 504 | 519 | 493 | 516 | 199,800 |
2024/03/08 | 531 | 542 | 506 | 534 | 163,800 |
2024/03/07 | 533 | 541 | 509 | 526 | 163,500 |
2024/03/06 | 516 | 545 | 507 | 540 | 259,500 |
2024/03/05 | 499 | 517 | 485 | 506 | 96,400 |
2024/03/04 | 500 | 510 | 498 | 499 | 32,400 |
2024/03/01 | 506 | 514 | 495 | 496 | 56,300 |
2024/02/29 | 509 | 509 | 496 | 504 | 62,400 |
2024/02/28 | 491 | 518 | 491 | 517 | 78,000 |
2024/02/27 | 493 | 498 | 486 | 495 | 27,500 |
2024/02/26 | 482 | 495 | 479 | 492 | 33,200 |
2024/02/22 | 487 | 490 | 477 | 480 | 39,000 |
2024/02/21 | 494 | 494 | 481 | 484 | 21,500 |
2024/02/20 | 495 | 497 | 487 | 490 | 28,300 |
2024/02/19 | 482 | 496 | 479 | 496 | 39,100 |
2024/02/16 | 469 | 483 | 465 | 482 | 135,700 |
2024/02/15 | 483 | 484 | 466 | 466 | 76,700 |
2024/02/14 | 487 | 491 | 483 | 483 | 30,800 |
2024/02/13 | 491 | 495 | 485 | 491 | 38,300 |
2024/02/09 | 487 | 496 | 487 | 490 | 25,400 |
2024/02/08 | 494 | 495 | 485 | 489 | 64,100 |
2024/02/07 | 499 | 500 | 485 | 491 | 117,600 |
2024/02/06 | 511 | 516 | 495 | 497 | 104,700 |
2024/02/05 | 520 | 524 | 508 | 511 | 65,300 |
2024/02/02 | 495 | 533 | 495 | 521 | 118,900 |
2024/02/01 | 495 | 505 | 490 | 493 | 64,100 |
2024/01/31 | 514 | 514 | 494 | 504 | 122,300 |
2024/01/30 | 508 | 525 | 508 | 512 | 64,100 |
2024/01/29 | 526 | 526 | 518 | 521 | 52,200 |
2024/01/26 | 525 | 535 | 524 | 526 | 46,200 |
2024/01/25 | 530 | 538 | 524 | 531 | 65,000 |
2024/01/24 | 523 | 539 | 523 | 530 | 61,100 |
2024/01/23 | 529 | 529 | 517 | 519 | 51,900 |
2024/01/22 | 515 | 530 | 504 | 527 | 98,600 |
2024/01/19 | 515 | 519 | 510 | 511 | 42,800 |
2024/01/18 | 511 | 518 | 508 | 511 | 58,600 |
2024/01/17 | 519 | 520 | 510 | 511 | 58,900 |
2024/01/16 | 522 | 528 | 516 | 516 | 64,600 |
2024/01/15 | 518 | 522 | 511 | 519 | 115,100 |
2024/01/12 | 533 | 537 | 515 | 521 | 132,100 |
2024/01/11 | 547 | 548 | 532 | 537 | 100,600 |
2024/01/10 | 550 | 556 | 545 | 545 | 98,000 |
2024/01/09 | 556 | 565 | 541 | 553 | 111,500 |
2024/01/05 | 546 | 554 | 545 | 547 | 114,700 |
2024/01/04 | 536 | 554 | 525 | 551 | 104,800 |
2023/12/29 | 551 | 551 | 534 | 541 | 158,100 |
2023/12/28 | 521 | 561 | 512 | 551 | 262,900 |
2023/12/27 | 517 | 532 | 516 | 518 | 137,100 |
2023/12/26 | 505 | 526 | 505 | 521 | 241,500 |
2023/12/25 | 499 | 510 | 491 | 491 | 197,400 |
2023/12/22 | 515 | 520 | 489 | 491 | 262,900 |
2023/12/21 | 519 | 522 | 512 | 512 | 103,500 |
2023/12/20 | 532 | 542 | 529 | 529 | 120,100 |
2023/12/19 | 530 | 538 | 528 | 532 | 57,100 |
2023/12/18 | 526 | 537 | 520 | 537 | 122,500 |
2023/12/15 | 517 | 532 | 511 | 527 | 161,600 |
2023/12/14 | 533 | 539 | 516 | 521 | 157,500 |
2023/12/13 | 545 | 552 | 530 | 538 | 119,500 |
2023/12/12 | 545 | 574 | 542 | 543 | 282,700 |
2023/12/11 | 543 | 554 | 537 | 545 | 260,400 |
2023/12/08 | 526 | 528 | 512 | 516 | 223,100 |
2023/12/07 | 531 | 547 | 526 | 526 | 211,500 |
2023/12/06 | 536 | 543 | 529 | 533 | 257,300 |
2023/12/05 | 560 | 560 | 535 | 535 | 330,000 |
2023/12/04 | 539 | 574 | 536 | 566 | 429,000 |
2023/12/01 | 558 | 564 | 534 | 535 | 410,000 |
2023/11/30 | 566 | 566 | 538 | 551 | 875,500 |
2023/11/29 | 595 | 608 | 567 | 576 | 2,311,700 |
2023/11/28 | 615 | 615 | 615 | 615 | 49,900 |
2023/11/27 | 765 | 765 | 765 | 765 | 29,800 |
2023/11/24 | 937 | 941 | 914 | 915 | 137,200 |
2023/11/22 | 936 | 939 | 919 | 926 | 119,200 |
2023/11/21 | 918 | 947 | 911 | 939 | 202,200 |
2023/11/20 | 880 | 915 | 880 | 903 | 155,200 |
2023/11/17 | 873 | 879 | 862 | 868 | 73,200 |
2023/11/16 | 885 | 890 | 867 | 873 | 82,600 |
2023/11/15 | 893 | 904 | 884 | 885 | 156,000 |
2023/11/14 | 892 | 913 | 879 | 890 | 147,100 |
2023/11/13 | 853 | 899 | 848 | 892 | 205,800 |
2023/11/10 | 852 | 862 | 835 | 858 | 126,800 |
2023/11/09 | 844 | 864 | 838 | 864 | 142,700 |
2023/11/08 | 852 | 864 | 842 | 844 | 145,200 |
2023/11/07 | 882 | 882 | 847 | 851 | 215,200 |
2023/11/06 | 849 | 893 | 846 | 887 | 338,600 |
2023/11/02 | 853 | 862 | 825 | 834 | 288,400 |
2023/11/01 | 892 | 893 | 843 | 850 | 265,300 |
2023/10/31 | 859 | 898 | 835 | 898 | 225,400 |
2023/10/30 | 870 | 879 | 845 | 855 | 262,100 |
2023/10/27 | 876 | 897 | 861 | 875 | 361,200 |
2023/10/26 | 918 | 935 | 880 | 887 | 466,900 |
2023/10/25 | 1,002 | 1,007 | 931 | 932 | 529,900 |
2023/10/24 | 911 | 1,009 | 911 | 1,009 | 689,100 |
2023/10/23 | 991 | 1,012 | 893 | 903 | 856,200 |
2023/10/20 | 888 | 1,028 | 875 | 1,020 | 2,391,500 |
2023/10/19 | 1,220 | 1,255 | 1,001 | 1,001 | 833,000 |
2023/10/18 | 1,335 | 1,348 | 1,276 | 1,301 | 307,000 |
2023/10/17 | 1,305 | 1,328 | 1,265 | 1,320 | 293,000 |
2023/10/16 | 1,351 | 1,361 | 1,226 | 1,257 | 878,200 |
2023/10/13 | 1,398 | 1,425 | 1,375 | 1,393 | 397,200 |
2023/10/12 | 1,591 | 1,608 | 1,351 | 1,396 | 1,298,200 |
2023/10/11 | 1,630 | 1,650 | 1,573 | 1,583 | 304,700 |
2023/10/10 | 1,580 | 1,628 | 1,551 | 1,626 | 389,100 |
2023/10/06 | 1,469 | 1,555 | 1,445 | 1,544 | 372,300 |
2023/10/05 | 1,448 | 1,479 | 1,422 | 1,469 | 267,100 |
2023/10/04 | 1,375 | 1,448 | 1,375 | 1,441 | 299,000 |
2023/10/03 | 1,458 | 1,492 | 1,408 | 1,417 | 436,100 |
2023/10/02 | 1,450 | 1,523 | 1,445 | 1,458 | 356,300 |
2023/09/29 | 1,484 | 1,514 | 1,432 | 1,452 | 330,300 |
2023/09/28 | 1,452 | 1,558 | 1,451 | 1,466 | 533,300 |
2023/09/27 | 1,389 | 1,478 | 1,375 | 1,463 | 491,600 |
2023/09/26 | 1,410 | 1,410 | 1,351 | 1,359 | 317,300 |
2023/09/25 | 1,369 | 1,424 | 1,363 | 1,410 | 315,900 |
2023/09/22 | 1,330 | 1,410 | 1,313 | 1,378 | 379,900 |
2023/09/21 | 1,455 | 1,466 | 1,341 | 1,355 | 924,000 |
2023/09/20 | 1,426 | 1,503 | 1,414 | 1,477 | 883,500 |
2023/09/19 | 1,390 | 1,447 | 1,322 | 1,432 | 776,700 |
2023/09/15 | 1,334 | 1,413 | 1,257 | 1,379 | 814,200 |
2023/09/14 | 1,270 | 1,385 | 1,194 | 1,335 | 1,177,900 |
2023/09/13 | 1,290 | 1,290 | 1,241 | 1,263 | 441,200 |
2023/09/12 | 1,360 | 1,436 | 1,220 | 1,320 | 1,545,000 |
2023/09/11 | 1,540 | 1,580 | 1,310 | 1,354 | 1,110,300 |
2023/09/08 | 1,717 | 1,730 | 1,600 | 1,650 | 648,100 |
2023/09/07 | 1,940 | 1,970 | 1,642 | 1,677 | 2,053,700 |
2023/09/06 | 1,835 | 1,838 | 1,750 | 1,762 | 180,800 |
2023/09/05 | 1,850 | 1,872 | 1,827 | 1,827 | 70,200 |
2023/09/04 | 1,842 | 1,850 | 1,811 | 1,840 | 61,000 |
2023/09/01 | 1,831 | 1,881 | 1,792 | 1,842 | 95,400 |
2023/08/31 | 1,834 | 1,867 | 1,814 | 1,845 | 81,300 |
2023/08/30 | 1,935 | 1,940 | 1,869 | 1,869 | 96,300 |
2023/08/29 | 1,900 | 1,963 | 1,895 | 1,933 | 60,900 |
2023/08/28 | 1,991 | 1,991 | 1,868 | 1,892 | 58,900 |
2023/08/25 | 1,910 | 1,973 | 1,886 | 1,951 | 71,000 |
2023/08/24 | 2,010 | 2,010 | 1,950 | 1,961 | 52,500 |
2023/08/23 | 2,044 | 2,044 | 1,990 | 2,009 | 37,200 |
2023/08/22 | 2,067 | 2,084 | 1,994 | 2,015 | 60,300 |
2023/08/21 | 1,928 | 2,072 | 1,926 | 2,066 | 100,200 |
2023/08/18 | 1,982 | 1,990 | 1,903 | 1,928 | 149,300 |
2023/08/17 | 2,016 | 2,047 | 1,963 | 2,026 | 109,400 |
2023/08/16 | 2,101 | 2,128 | 2,029 | 2,034 | 162,200 |
2023/08/15 | 2,126 | 2,150 | 2,080 | 2,139 | 128,200 |
2023/08/14 | 2,220 | 2,220 | 2,137 | 2,142 | 115,100 |
2023/08/10 | 2,299 | 2,299 | 2,158 | 2,170 | 221,300 |
2023/08/09 | 2,323 | 2,363 | 2,307 | 2,320 | 50,200 |
2023/08/08 | 2,335 | 2,374 | 2,303 | 2,347 | 57,800 |
2023/08/07 | 2,285 | 2,335 | 2,248 | 2,335 | 56,000 |
2023/08/04 | 2,319 | 2,368 | 2,286 | 2,305 | 56,800 |
2023/08/03 | 2,331 | 2,348 | 2,212 | 2,347 | 161,900 |
2023/08/02 | 2,330 | 2,454 | 2,327 | 2,431 | 124,200 |
2023/08/01 | 2,313 | 2,365 | 2,297 | 2,331 | 55,200 |
2023/07/31 | 2,349 | 2,359 | 2,278 | 2,313 | 57,400 |
2023/07/28 | 2,260 | 2,325 | 2,224 | 2,268 | 97,000 |
2023/07/27 | 2,319 | 2,353 | 2,298 | 2,310 | 41,700 |
2023/07/26 | 2,357 | 2,370 | 2,297 | 2,323 | 102,300 |
2023/07/25 | 2,522 | 2,522 | 2,355 | 2,355 | 167,900 |
2023/07/24 | 2,533 | 2,594 | 2,483 | 2,548 | 151,600 |
2023/07/21 | 2,424 | 2,530 | 2,424 | 2,483 | 147,700 |
2023/07/20 | 2,369 | 2,435 | 2,330 | 2,424 | 87,100 |
2023/07/19 | 2,317 | 2,414 | 2,306 | 2,397 | 136,800 |
2023/07/18 | 2,272 | 2,375 | 2,232 | 2,317 | 171,100 |
2023/07/14 | 2,170 | 2,315 | 2,170 | 2,289 | 214,200 |
2023/07/13 | 2,129 | 2,173 | 2,094 | 2,137 | 84,800 |
2023/07/12 | 2,180 | 2,200 | 2,100 | 2,100 | 104,200 |
2023/07/11 | 2,180 | 2,202 | 2,133 | 2,170 | 123,100 |
2023/07/10 | 2,154 | 2,227 | 2,112 | 2,180 | 107,900 |
2023/07/07 | 2,227 | 2,318 | 2,194 | 2,204 | 230,100 |
2023/07/06 | 2,180 | 2,215 | 2,100 | 2,127 | 153,500 |
2023/07/05 | 2,328 | 2,360 | 2,069 | 2,228 | 561,700 |
2023/07/04 | 2,475 | 2,478 | 2,315 | 2,333 | 212,100 |
2023/07/03 | 2,484 | 2,548 | 2,470 | 2,493 | 80,000 |
2023/06/30 | 2,448 | 2,520 | 2,425 | 2,477 | 124,500 |
2023/06/29 | 2,490 | 2,559 | 2,475 | 2,498 | 133,200 |
2023/06/28 | 2,413 | 2,500 | 2,377 | 2,480 | 115,200 |
2023/06/27 | 2,425 | 2,497 | 2,354 | 2,363 | 137,400 |
2023/06/26 | 2,480 | 2,560 | 2,436 | 2,472 | 119,100 |
2023/06/23 | 2,547 | 2,586 | 2,390 | 2,471 | 172,400 |
2023/06/22 | 2,543 | 2,604 | 2,475 | 2,497 | 164,200 |
2023/06/21 | 2,567 | 2,617 | 2,532 | 2,574 | 167,700 |
2023/06/20 | 2,461 | 2,591 | 2,416 | 2,591 | 159,400 |
2023/06/19 | 2,486 | 2,499 | 2,292 | 2,461 | 555,400 |
2023/06/16 | 2,450 | 2,596 | 2,395 | 2,574 | 285,900 |
2023/06/15 | 2,343 | 2,540 | 2,343 | 2,450 | 305,400 |
2023/06/14 | 2,373 | 2,496 | 2,235 | 2,366 | 358,300 |
2023/06/13 | 2,396 | 2,430 | 2,288 | 2,366 | 595,400 |
2023/06/12 | 1,913 | 2,346 | 1,897 | 2,346 | 868,800 |
2023/06/09 | 1,920 | 1,946 | 1,861 | 1,946 | 254,400 |
2023/06/08 | 1,935 | 1,959 | 1,850 | 1,887 | 280,600 |
2023/06/07 | 1,981 | 2,010 | 1,940 | 1,950 | 165,400 |
2023/06/06 | 2,050 | 2,075 | 1,959 | 1,966 | 225,200 |