日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユアサ商事(8074)の株価時系列情報

ユアサ商事(8074)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
1997/12/30 144 150 140 150 86,000
1997/12/29 135 140 135 139 153,000
1997/12/26 175 175 169 170 57,000
1997/12/25 162 184 160 167 135,000
1997/12/24 147 167 140 167 101,000
1997/12/22 170 172 151 152 89,000
1997/12/19 189 189 166 172 88,000
1997/12/18 201 202 190 190 188,000
1997/12/17 205 207 200 201 112,000
1997/12/16 203 205 202 205 139,000
1997/12/15 200 200 191 197 39,000
1997/12/12 203 208 198 200 133,000
1997/12/11 210 210 205 206 132,000
1997/12/10 208 211 205 205 127,000
1997/12/09 203 218 203 209 76,000
1997/12/08 216 216 205 208 81,000
1997/12/05 235 236 218 221 151,000
1997/12/04 214 214 210 210 87,000
1997/12/03 212 212 210 210 81,000
1997/12/02 220 220 210 210 56,000
1997/12/01 207 217 207 212 82,000
1997/11/28 225 225 207 212 136,000
1997/11/27 208 220 207 220 104,000
1997/11/26 207 214 207 212 143,000
1997/11/25 202 216 202 207 169,000
1997/11/21 214 226 214 222 54,000
1997/11/20 202 220 202 207 210,000
1997/11/19 221 221 199 201 339,000
1997/11/18 216 230 216 230 177,000
1997/11/17 210 225 210 211 302,000
1997/11/14 215 215 210 210 66,000
1997/11/13 220 220 209 215 98,000
1997/11/12 241 243 222 225 537,000
1997/11/11 235 243 235 243 219,000
1997/11/10 234 240 230 240 61,000
1997/11/07 240 240 231 235 168,000
1997/11/06 235 244 235 243 198,000
1997/11/05 253 267 240 240 406,000
1997/11/04 260 261 251 256 70,000
1997/10/31 252 274 250 269 73,000
1997/10/30 255 256 250 253 65,000
1997/10/29 247 257 247 255 281,000
1997/10/28 241 242 237 242 110,000
1997/10/27 250 254 245 254 93,000
1997/10/24 230 250 229 250 175,000
1997/10/23 260 260 245 245 150,000
1997/10/22 246 252 241 250 157,000
1997/10/21 242 245 240 241 158,000
1997/10/20 221 235 220 233 87,000
1997/10/17 218 218 214 218 52,000
1997/10/16 204 218 203 218 64,000
1997/10/15 204 204 200 204 85,000
1997/10/14 204 204 198 204 198,000
1997/10/13 201 204 201 204 76,000
1997/10/09 206 207 205 205 112,000
1997/10/08 205 208 204 208 233,000
1997/10/07 207 208 206 207 108,000
1997/10/06 210 210 207 207 367,000
1997/10/03 202 210 201 209 101,000
1997/10/02 209 210 205 210 149,000
1997/10/01 210 216 208 210 156,000
1997/09/30 215 225 213 220 92,000
1997/09/29 234 234 210 215 133,000
1997/09/26 270 270 234 234 88,000
1997/09/25 282 282 270 270 66,000
1997/09/24 277 283 277 277 34,000
1997/09/22 280 280 270 278 46,000
1997/09/19 285 288 280 280 53,000
1997/09/18 297 297 290 292 57,000
1997/09/17 300 300 295 295 30,000
1997/09/16 300 304 297 299 28,000
1997/09/12 302 302 298 300 123,000
1997/09/11 303 305 301 301 103,000
1997/09/10 301 303 300 303 36,000
1997/09/09 292 303 292 300 512,000
1997/09/08 314 314 310 314 27,000
1997/09/05 320 320 313 314 235,000
1997/09/04 311 318 307 315 288,000
1997/09/03 317 322 310 311 124,000
1997/09/02 319 319 309 312 82,000
1997/09/01 325 325 320 320 17,000
1997/08/29 325 325 324 325 19,000
1997/08/28 329 330 329 330 7,000
1997/08/27 329 330 325 330 58,000
1997/08/26 337 337 325 325 38,000
1997/08/25 337 344 337 340 87,000
1997/08/22 342 342 325 337 28,000
1997/08/21 339 344 338 343 113,000
1997/08/20 325 336 319 333 138,000
1997/08/19 340 342 322 322 101,000
1997/08/18 360 360 337 338 192,000
1997/08/15 360 360 350 350 26,000
1997/08/14 352 352 346 352 34,000
1997/08/13 355 358 351 353 66,000
1997/08/12 346 355 345 355 33,000
1997/08/11 351 351 345 345 46,000
1997/08/08 362 369 352 369 250,000
1997/08/07 374 382 362 363 22,000
1997/08/06 382 382 373 374 287,000
1997/08/05 405 405 402 402 79,000
1997/08/04 385 387 378 380 56,000
1997/08/01 387 390 380 390 59,000
1997/07/31 390 395 390 393 97,000
1997/07/30 392 395 392 395 64,000
1997/07/29 393 397 391 393 55,000
1997/07/28 393 393 386 389 66,000
1997/07/25 397 403 393 403 53,000
1997/07/24 392 396 392 395 106,000
1997/07/23 408 408 388 388 151,000
1997/07/22 416 416 410 411 17,000
1997/07/18 419 426 416 416 161,000
1997/07/17 422 423 422 422 20,000
1997/07/16 415 423 414 423 103,000
1997/07/15 421 421 415 415 39,000
1997/07/14 429 429 419 419 140,000
1997/07/11 426 426 419 419 113,000
1997/07/10 429 429 421 421 369,000
1997/07/09 431 435 425 425 45,000
1997/07/08 438 445 425 425 36,000
1997/07/07 428 434 428 428 24,000
1997/07/04 450 450 432 434 92,000
1997/07/03 432 437 428 430 31,000
1997/07/02 422 434 422 434 81,000
1997/07/01 432 437 421 437 159,000
1997/06/30 439 440 431 437 103,000
1997/06/27 435 437 433 437 55,000
1997/06/26 444 444 433 433 39,000
1997/06/25 440 445 435 445 112,000
1997/06/24 432 437 430 430 128,000
1997/06/23 440 444 440 444 314,000
1997/06/20 447 447 438 440 50,000
1997/06/19 454 454 449 450 52,000
1997/06/18 457 457 451 452 36,000
1997/06/17 454 459 454 457 333,000
1997/06/16 462 462 458 459 77,000
1997/06/13 468 469 456 459 49,000
1997/06/12 470 471 465 467 61,000
1997/06/11 470 475 468 469 70,000
1997/06/10 471 472 468 468 414,000
1997/06/09 482 482 461 468 113,000
1997/06/06 481 485 476 480 83,000
1997/06/05 485 489 480 485 183,000
1997/06/04 478 483 474 480 255,000
1997/06/03 468 477 468 473 298,000
1997/06/02 465 469 451 456 259,000
1997/05/30 445 478 445 462 480,000
1997/05/29 445 445 441 444 32,000
1997/05/28 453 454 447 447 32,000
1997/05/27 455 455 445 445 53,000
1997/05/26 453 458 450 452 213,000
1997/05/23 434 450 434 443 168,000
1997/05/22 428 431 421 421 152,000
1997/05/21 436 439 430 433 265,000
1997/05/20 440 443 436 438 31,000
1997/05/19 441 449 440 445 95,000
1997/05/16 440 445 436 445 46,000
1997/05/15 444 444 436 436 52,000
1997/05/14 445 447 443 443 56,000
1997/05/13 443 452 441 452 86,000
1997/05/12 440 443 436 441 35,000
1997/05/09 436 437 431 436 95,000
1997/05/08 440 440 436 436 101,000
1997/05/07 450 454 441 441 121,000
1997/05/06 450 454 440 441 559,000
1997/05/02 434 440 432 435 76,000
1997/05/01 423 441 423 431 181,000
1997/04/30 421 431 418 418 33,000
1997/04/28 421 421 418 418 43,000
1997/04/25 423 427 418 420 197,000
1997/04/24 431 431 423 423 101,000
1997/04/23 430 436 428 431 154,000
1997/04/22 429 431 426 430 36,000
1997/04/21 426 431 425 430 194,000
1997/04/18 420 424 415 424 77,000
1997/04/17 412 420 412 420 54,000
1997/04/16 412 417 411 417 191,000
1997/04/15 415 415 405 412 116,000
1997/04/14 421 425 414 414 69,000
1997/04/11 427 427 421 421 121,000
1997/04/10 432 438 426 427 158,000
1997/04/09 440 440 435 435 141,000
1997/04/08 438 445 437 440 134,000
1997/04/07 446 451 442 442 312,000
1997/04/04 452 453 440 440 269,000
1997/04/03 458 458 452 452 115,000
1997/04/02 455 462 455 458 150,000
1997/04/01 461 461 453 455 160,000
1997/03/31 467 467 464 464 18,000
1997/03/28 465 470 463 469 75,000
1997/03/27 471 474 465 465 248,000
1997/03/26 465 473 465 473 39,000
1997/03/25 472 475 467 468 135,000
1997/03/24 463 466 463 463 55,000
1997/03/21 461 466 461 463 29,000
1997/03/19 466 466 461 461 46,000
1997/03/18 465 469 462 465 81,000
1997/03/17 461 466 461 464 31,000
1997/03/14 457 457 457 457 148,000
1997/03/13 465 472 463 472 120,000
1997/03/12 466 470 466 470 29,000
1997/03/11 470 471 466 466 257,000
1997/03/10 466 469 466 469 51,000
1997/03/07 463 470 463 470 107,000
1997/03/06 461 466 461 463 206,000
1997/03/05 463 463 457 457 66,000
1997/03/04 466 466 462 463 28,000
1997/03/03 466 466 466 466 14,000
1997/02/28 466 471 466 467 80,000
1997/02/27 462 466 462 466 33,000
1997/02/26 468 468 462 462 62,000
1997/02/25 467 472 467 468 40,000
1997/02/24 470 470 462 462 97,000
1997/02/21 465 473 465 470 100,000
1997/02/20 459 472 456 465 89,000
1997/02/19 460 460 456 456 89,000
1997/02/18 465 469 460 460 75,000
1997/02/17 460 465 460 465 29,000
1997/02/14 461 462 461 461 68,000
1997/02/13 463 465 461 461 28,000
1997/02/12 464 467 463 463 42,000
1997/02/10 462 467 462 467 19,000
1997/02/07 467 468 463 463 42,000
1997/02/06 462 473 462 472 193,000
1997/02/05 472 472 462 462 137,000
1997/02/04 462 467 462 462 54,000
1997/02/03 461 467 461 467 28,000
1997/01/31 465 468 461 463 32,000
1997/01/30 463 469 463 464 55,000
1997/01/29 465 468 463 463 42,000
1997/01/28 460 472 460 472 52,000
1997/01/27 463 467 460 462 120,000
1997/01/24 468 468 463 463 52,000
1997/01/23 468 468 463 463 45,000
1997/01/22 459 469 459 468 101,000
1997/01/21 461 462 454 454 212,000
1997/01/20 463 464 463 463 39,000
1997/01/17 467 474 465 465 72,000
1997/01/16 462 467 462 467 11,000
1997/01/14 472 474 465 466 182,000
1997/01/13 461 473 452 473 133,000
1997/01/10 471 472 460 460 316,000
1997/01/09 470 470 465 470 84,000
1997/01/08 475 476 470 470 115,000
1997/01/07 476 476 471 476 79,000
1997/01/06 466 466 466 466 1,000

このページの先頭へ